Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.96 | 21.22 | 20.94 | 21.06 | 1,769,318 | +0.03(+0.13%) |
Jul 29, 2021 | 21.09 | 21.32 | 20.91 | 21.03 | 1,525,214 | +0.02(+0.09%) |
Jul 28, 2021 | 21.11 | 21.29 | 20.89 | 21.01 | 3,308,932 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.42 | 20.83 | 21.25 | 4,844,185 | +0.40(+1.91%) |
Jul 26, 2021 | 20.70 | 20.89 | 20.60 | 20.85 | 2,300,645 | +0.15(+0.70%) |
Jul 23, 2021 | 20.92 | 20.99 | 20.61 | 20.70 | 2,573,101 | -0.09(-0.44%) |
Jul 22, 2021 | 20.52 | 20.82 | 20.41 | 20.79 | 1,998,184 | +0.18(+0.88%) |
Jul 21, 2021 | 20.41 | 20.70 | 20.34 | 20.61 | 2,056,639 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.30 | 19.80 | 20.18 | 1,917,431 | +0.31(+1.55%) |
Jul 19, 2021 | 19.64 | 19.93 | 19.50 | 19.87 | 2,511,548 | -0.17(-0.86%) |
Jul 16, 2021 | 20.31 | 20.46 | 20.02 | 20.04 | 1,699,394 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.39 | 19.98 | 20.21 | 2,012,091 | -0.26(-1.28%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.47 | 1,915,609 | -0.20(-0.97%) |
Jul 13, 2021 | 20.69 | 20.77 | 20.53 | 20.67 | 2,957,383 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 20.99 | 20.74 | 20.77 | 1,913,616 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.72 | 20.87 | 1,952,016 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.67 | 20.08 | 20.64 | 2,155,839 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.88 | 20.55 | 20.60 | 1,681,890 | -0.34(-1.60%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.61 | 20.94 | 2,455,756 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.12 | 20.93 | 21.02 | 1,280,062 | -0.02(-0.09%) |
Jul 01, 2021 | 21.28 | 21.30 | 21.00 | 21.04 | 2,535,290 | -0.21(-0.98%) |
Jun 30, 2021 | 20.76 | 21.31 | 20.73 | 21.25 | 3,966,992 | +0.50(+2.40%) |
Jun 29, 2021 | 21.13 | 21.13 | 20.73 | 20.75 | 1,798,404 | -0.24(-1.17%) |
Jun 28, 2021 | 21.01 | 21.01 | 20.82 | 20.99 | 2,137,750 | -0.03(-0.13%) |
Jun 25, 2021 | 21.05 | 21.13 | 20.84 | 21.02 | 5,166,282 | -0.12(-0.56%) |
Jun 24, 2021 | 21.08 | 21.20 | 20.85 | 21.14 | 3,641,552 | +0.06(+0.30%) |
Jun 23, 2021 | 21.02 | 21.18 | 20.87 | 21.07 | 2,037,003 | +0.02(+0.09%) |
Jun 22, 2021 | 21.41 | 21.50 | 20.92 | 21.06 | 2,703,911 | -0.32(-1.49%) |
Jun 21, 2021 | 20.95 | 21.38 | 20.77 | 21.37 | 3,572,155 | +0.42(+1.99%) |
Jun 18, 2021 | 21.14 | 21.23 | 20.83 | 20.96 | 3,612,499 | -0.36(-1.70%) |
Jun 17, 2021 | 21.67 | 21.83 | 21.14 | 21.32 | 3,251,489 | -0.35(-1.63%) |
Jun 16, 2021 | 21.45 | 21.84 | 21.28 | 21.67 | 3,491,233 | +0.15(+0.67%) |
Jun 15, 2021 | 22.15 | 22.36 | 21.48 | 21.53 | 5,165,513 | -0.61(-2.75%) |
Jun 14, 2021 | 22.30 | 22.58 | 21.94 | 22.14 | 6,169,381 | +0.24(+1.08%) |
Jun 11, 2021 | 22.12 | 22.32 | 21.58 | 21.90 | 6,300,012 | -0.25(-1.15%) |
Jun 10, 2021 | 23.22 | 23.23 | 21.71 | 22.15 | 12,655,952 | -0.72(-3.13%) |
Jun 09, 2021 | 26.24 | 26.34 | 22.77 | 22.87 | 39,981,652 | -3.32(-12.68%) |
Jun 08, 2021 | 24.80 | 26.73 | 23.03 | 26.19 | 96,409,856 | +5.38(+25.85%) |
Jun 07, 2021 | 20.84 | 20.91 | 20.72 | 20.81 | 3,575,523 | +0.07(+0.35%) |
Jun 04, 2021 | 20.95 | 20.98 | 20.62 | 20.74 | 1,697,984 | -0.13(-0.61%) |
Jun 03, 2021 | 21.01 | 21.04 | 20.84 | 20.86 | 2,432,135 | -0.22(-1.03%) |
Jun 02, 2021 | 21.15 | 21.19 | 21.00 | 21.08 | 1,868,146 | +0.04(+0.17%) |
Jun 01, 2021 | 21.06 | 21.16 | 20.95 | 21.05 | 1,916,488 | -0.02(-0.09%) |
May 28, 2021 | 20.82 | 21.09 | 20.73 | 21.06 | 1,858,861 | +0.27(+1.31%) |
May 27, 2021 | 21.31 | 21.33 | 20.71 | 20.79 | 2,885,520 | -0.48(-2.25%) |
May 26, 2021 | 20.84 | 21.29 | 20.83 | 21.27 | 2,350,413 | +0.34(+1.64%) |
May 25, 2021 | 21.10 | 21.13 | 20.81 | 20.93 | 1,859,107 | -0.07(-0.34%) |
May 24, 2021 | 21.39 | 21.42 | 20.98 | 21.00 | 2,563,140 | -0.31(-1.44%) |
May 21, 2021 | 21.54 | 21.63 | 21.19 | 21.31 | 6,538,449 | -0.22(-1.01%) |
May 20, 2021 | 21.42 | 21.62 | 21.33 | 21.52 | 2,507,606 | +0.23(+1.10%) |
May 19, 2021 | 20.99 | 21.33 | 20.95 | 21.29 | 3,294,978 | +0.15(+0.73%) |
May 18, 2021 | 20.90 | 21.37 | 20.90 | 21.14 | 2,297,307 | +0.14(+0.69%) |
May 17, 2021 | 21.05 | 21.23 | 20.78 | 20.99 | 4,475,744 | -0.14(-0.68%) |
May 14, 2021 | 20.46 | 21.23 | 20.38 | 21.14 | 3,717,379 | +0.80(+3.95%) |
May 13, 2021 | 20.70 | 20.77 | 20.25 | 20.33 | 4,703,796 | +0.03(+0.13%) |
May 12, 2021 | 21.74 | 21.84 | 20.00 | 20.30 | 9,469,141 | -0.29(-1.40%) |
May 11, 2021 | 20.39 | 20.72 | 20.03 | 20.59 | 5,804,746 | +0.06(+0.31%) |
May 10, 2021 | 20.64 | 20.86 | 20.52 | 20.53 | 8,113,262 | -0.06(-0.31%) |
May 07, 2021 | 20.61 | 20.72 | 20.49 | 20.59 | 3,786,680 | +0.00(+0.00%) |
May 06, 2021 | 20.60 | 20.74 | 20.43 | 20.59 | 1,406,905 | +0.14(+0.71%) |
May 05, 2021 | 20.69 | 20.71 | 20.24 | 20.45 | 1,536,690 | -0.23(-1.14%) |
May 04, 2021 | 20.57 | 20.73 | 20.46 | 20.68 | 2,040,341 | +0.09(+0.44%) |
May 03, 2021 | 20.51 | 20.66 | 20.43 | 20.59 | 1,385,803 | +0.21(+1.02%) |
Apr 30, 2021 | 20.43 | 20.57 | 20.30 | 20.39 | 1,703,221 | -0.05(-0.22%) |
Apr 29, 2021 | 20.22 | 20.48 | 20.21 | 20.43 | 1,371,443 | +0.32(+1.57%) |
Apr 28, 2021 | 20.06 | 20.15 | 19.96 | 20.11 | 1,835,669 | -0.01(-0.05%) |
Apr 27, 2021 | 20.07 | 20.29 | 20.02 | 20.12 | 2,637,470 | +0.06(+0.32%) |
Apr 26, 2021 | 20.49 | 20.58 | 20.04 | 20.06 | 2,395,507 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.51 | 20.24 | 20.41 | 1,827,885 | -0.02(-0.09%) |
Apr 22, 2021 | 20.23 | 20.58 | 20.21 | 20.43 | 2,289,516 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.61 | 20.18 | 20.19 | 2,387,223 | -0.38(-1.84%) |
Apr 20, 2021 | 20.43 | 20.83 | 20.37 | 20.57 | 3,633,577 | +0.14(+0.66%) |
Apr 19, 2021 | 20.42 | 20.53 | 20.30 | 20.43 | 1,858,364 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.36 | 20.12 | 20.30 | 2,252,694 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.86 | 20.12 | 2,206,410 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.56 | 19.89 | 3,612,603 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.33 | 19.61 | 2,169,713 | -0.02(-0.09%) |
Apr 12, 2021 | 19.31 | 19.66 | 19.27 | 19.63 | 2,479,947 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.12 | 19.23 | 2,239,630 | -0.22(-1.11%) |
Apr 08, 2021 | 19.46 | 19.46 | 19.30 | 19.45 | 3,152,601 | +0.06(+0.33%) |
Apr 07, 2021 | 19.28 | 19.59 | 19.18 | 19.38 | 3,207,482 | +0.07(+0.37%) |
Apr 06, 2021 | 18.84 | 19.39 | 18.76 | 19.31 | 4,540,820 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.02 | 18.65 | 18.72 | 1,320,036 | -0.01(-0.05%) |
Apr 01, 2021 | 18.37 | 18.76 | 18.31 | 18.73 | 2,715,145 | +0.43(+2.37%) |
Mar 31, 2021 | 18.43 | 18.44 | 18.27 | 18.30 | 2,417,741 | -0.16(-0.88%) |
Mar 30, 2021 | 18.43 | 18.59 | 18.27 | 18.46 | 2,320,890 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.36 | 18.53 | 4,947,254 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.04 | 18.50 | 18.73 | 5,621,051 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,199,093 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,978,911 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.95 | 18.61 | 18.72 | 2,662,205 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.74 | 18.41 | 18.71 | 2,914,337 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.75 | 18.38 | 18.65 | 5,678,955 | +0.11(+0.58%) |
Mar 18, 2021 | 18.72 | 18.84 | 18.50 | 18.54 | 2,428,972 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.90 | 2,340,054 | +0.12(+0.62%) |
Mar 16, 2021 | 19.32 | 19.43 | 18.68 | 18.79 | 2,413,372 | -0.67(-3.44%) |
Mar 15, 2021 | 18.67 | 19.47 | 18.61 | 19.46 | 3,694,871 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.64 | 18.21 | 18.53 | 3,357,396 | +0.22(+1.18%) |
Mar 11, 2021 | 18.48 | 18.53 | 18.12 | 18.31 | 3,800,369 | -0.18(-0.98%) |
Mar 10, 2021 | 18.37 | 18.65 | 18.25 | 18.49 | 4,096,796 | +0.32(+1.74%) |
Mar 09, 2021 | 19.13 | 19.19 | 18.14 | 18.17 | 8,961,593 | -0.53(-2.85%) |
Mar 08, 2021 | 17.82 | 18.82 | 17.82 | 18.71 | 12,524,223 | +0.95(+5.34%) |
Mar 05, 2021 | 17.52 | 17.78 | 17.03 | 17.76 | 5,243,628 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.22 | 17.50 | 5,834,631 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.90 | 18.09 | 8,269,924 | -1.06(-5.54%) |
Mar 02, 2021 | 19.18 | 19.26 | 18.88 | 19.15 | 5,903,699 | +0.02(+0.09%) |
Mar 01, 2021 | 18.78 | 19.40 | 18.60 | 19.13 | 4,446,568 | +0.76(+4.16%) |
Feb 26, 2021 | 18.15 | 18.52 | 18.09 | 18.37 | 3,204,776 | +0.33(+1.84%) |
Feb 25, 2021 | 18.43 | 18.44 | 17.97 | 18.04 | 3,201,834 | -0.33(-1.81%) |
Feb 24, 2021 | 18.23 | 18.52 | 18.03 | 18.37 | 3,948,361 | +0.20(+1.09%) |
Feb 23, 2021 | 18.16 | 18.40 | 18.03 | 18.17 | 2,475,747 | -0.08(-0.44%) |
Feb 22, 2021 | 18.52 | 18.52 | 18.21 | 18.25 | 3,266,382 | -0.32(-1.74%) |
Feb 19, 2021 | 18.77 | 18.80 | 18.47 | 18.58 | 1,878,803 | -0.15(-0.82%) |
Feb 18, 2021 | 18.30 | 18.86 | 18.19 | 18.73 | 2,335,466 | +0.35(+1.91%) |
Feb 17, 2021 | 18.52 | 18.60 | 18.33 | 18.38 | 1,610,513 | -0.23(-1.26%) |
Feb 16, 2021 | 18.88 | 18.88 | 18.54 | 18.61 | 3,390,279 | -0.31(-1.62%) |
Feb 12, 2021 | 18.75 | 18.93 | 18.59 | 18.92 | 2,181,632 | +0.15(+0.81%) |
Feb 11, 2021 | 18.96 | 18.97 | 18.55 | 18.77 | 2,204,808 | -0.19(-1.00%) |
Feb 10, 2021 | 19.02 | 19.02 | 18.78 | 18.95 | 1,616,854 | +0.01(+0.05%) |
Feb 09, 2021 | 18.79 | 19.13 | 18.63 | 18.95 | 3,022,392 | +0.29(+1.57%) |
Feb 08, 2021 | 19.07 | 19.10 | 18.57 | 18.65 | 6,380,958 | -0.45(-2.33%) |
Feb 05, 2021 | 19.02 | 19.26 | 18.97 | 19.10 | 1,924,066 | +0.15(+0.81%) |
Feb 04, 2021 | 18.73 | 19.16 | 18.62 | 18.95 | 3,502,790 | +0.30(+1.59%) |
Feb 03, 2021 | 18.67 | 18.78 | 18.48 | 18.65 | 4,665,713 | +0.05(+0.24%) |
Feb 02, 2021 | 18.36 | 18.90 | 18.15 | 18.60 | 2,213,319 | +0.23(+1.27%) |
Feb 01, 2021 | 18.45 | 18.57 | 18.23 | 18.37 | 4,863,431 | +0.03(+0.15%) |
Jan 29, 2021 | 18.47 | 18.76 | 18.32 | 18.34 | 2,515,599 | -0.21(-1.11%) |
Jan 28, 2021 | 18.61 | 18.84 | 18.17 | 18.55 | 3,029,808 | -0.03(-0.14%) |
Jan 27, 2021 | 19.04 | 19.20 | 18.42 | 18.58 | 5,405,612 | -0.37(-1.95%) |
Jan 26, 2021 | 18.66 | 19.05 | 18.44 | 18.95 | 3,930,189 | +0.29(+1.54%) |
Jan 25, 2021 | 18.72 | 18.81 | 18.46 | 18.66 | 4,395,140 | -0.09(-0.48%) |
Jan 22, 2021 | 19.00 | 19.11 | 18.62 | 18.75 | 2,364,463 | -0.35(-1.84%) |
Jan 21, 2021 | 19.25 | 19.40 | 19.07 | 19.10 | 1,621,041 | -0.19(-1.00%) |
Jan 20, 2021 | 19.55 | 19.74 | 19.12 | 19.29 | 3,145,570 | -0.29(-1.49%) |
Jan 19, 2021 | 19.49 | 19.67 | 19.17 | 19.58 | 2,835,299 | +0.12(+0.60%) |
Jan 15, 2021 | 18.73 | 19.71 | 18.64 | 19.47 | 4,786,979 | +0.71(+3.79%) |
Jan 14, 2021 | 18.60 | 18.93 | 18.56 | 18.76 | 2,774,429 | +0.24(+1.31%) |
Jan 13, 2021 | 18.70 | 18.72 | 18.42 | 18.51 | 3,268,576 | -0.19(-1.01%) |
Jan 12, 2021 | 19.10 | 19.11 | 18.64 | 18.70 | 3,374,346 | -0.30(-1.56%) |
Jan 11, 2021 | 19.05 | 19.30 | 18.95 | 19.00 | 2,009,728 | -0.34(-1.77%) |
Jan 08, 2021 | 19.05 | 19.51 | 18.83 | 19.34 | 2,721,896 | +0.36(+1.89%) |
Jan 07, 2021 | 19.31 | 19.38 | 18.91 | 18.98 | 3,016,907 | -0.39(-2.00%) |
Jan 06, 2021 | 19.39 | 19.60 | 19.13 | 19.37 | 3,381,229 | +0.01(+0.05%) |
Jan 05, 2021 | 19.29 | 19.40 | 19.04 | 19.36 | 2,762,863 | +0.13(+0.70%) |
Jan 04, 2021 | 19.72 | 19.76 | 19.20 | 19.22 | 2,475,748 | -0.49(-2.46%) |
Dec 31, 2020 | 19.71 | 19.71 | 19.71 | 1,421,813 | -0.04(-0.18%) | |
Dec 30, 2020 | 19.99 | 20.14 | 19.69 | 19.75 | 1,421,813 | -0.27(-1.35%) |
Dec 29, 2020 | 20.53 | 20.53 | 19.90 | 20.02 | 1,379,241 | -0.32(-1.59%) |
Dec 28, 2020 | 20.26 | 20.57 | 20.19 | 20.34 | 1,422,566 | +0.15(+0.76%) |
Dec 24, 2020 | 20.03 | 20.21 | 19.97 | 20.19 | 827,634 | +0.20(+0.99%) |
Dec 23, 2020 | 20.18 | 20.26 | 19.89 | 19.99 | 1,993,471 | -0.13(-0.63%) |
Dec 22, 2020 | 20.33 | 20.41 | 20.02 | 20.11 | 1,734,280 | -0.21(-1.02%) |
Dec 21, 2020 | 20.44 | 20.57 | 20.14 | 20.32 | 1,662,588 | -0.31(-1.48%) |
Dec 18, 2020 | 20.56 | 20.76 | 20.52 | 20.63 | 3,729,359 | +0.13(+0.61%) |
Dec 17, 2020 | 20.33 | 20.50 | 20.20 | 20.50 | 1,446,039 | +0.25(+1.24%) |
Dec 16, 2020 | 20.55 | 20.65 | 20.24 | 20.25 | 1,774,358 | -0.31(-1.53%) |
Dec 15, 2020 | 20.29 | 20.75 | 20.21 | 20.56 | 3,557,824 | +0.37(+1.83%) |
Dec 14, 2020 | 20.03 | 20.35 | 19.97 | 20.20 | 2,263,929 | +0.36(+1.81%) |
Dec 11, 2020 | 19.84 | 20.13 | 19.72 | 19.84 | 2,374,472 | -0.11(-0.54%) |
Dec 10, 2020 | 20.22 | 20.23 | 19.74 | 19.94 | 1,682,145 | -0.30(-1.47%) |
Dec 09, 2020 | 19.74 | 20.30 | 19.71 | 20.24 | 2,065,525 | +0.50(+2.55%) |
Dec 08, 2020 | 19.86 | 19.98 | 19.62 | 19.74 | 1,305,834 | -0.06(-0.32%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.69 | 19.80 | 1,216,247 | -0.15(-0.77%) |
Dec 04, 2020 | 19.70 | 20.03 | 19.66 | 19.95 | 1,529,377 | +0.34(+1.74%) |
Dec 03, 2020 | 19.52 | 19.80 | 19.47 | 19.61 | 1,635,602 | +0.08(+0.41%) |
Dec 02, 2020 | 19.81 | 19.83 | 19.26 | 19.53 | 2,448,929 | -0.37(-1.85%) |
Dec 01, 2020 | 19.92 | 20.02 | 19.57 | 19.90 | 2,203,645 | +0.13(+0.64%) |
Nov 30, 2020 | 19.88 | 19.88 | 19.47 | 19.77 | 2,297,169 | -0.08(-0.41%) |
Nov 27, 2020 | 19.89 | 20.02 | 19.77 | 19.85 | 1,047,807 | -0.02(-0.09%) |
Nov 25, 2020 | 19.98 | 20.12 | 19.81 | 19.87 | 1,832,213 | -0.15(-0.76%) |
Nov 24, 2020 | 19.88 | 20.08 | 19.72 | 20.02 | 2,752,822 | +0.33(+1.68%) |
Nov 23, 2020 | 20.30 | 20.41 | 19.63 | 19.69 | 4,111,263 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.28 | 20.00 | 20.18 | 1,862,781 | -0.06(-0.31%) |
Nov 19, 2020 | 19.89 | 20.25 | 19.79 | 20.24 | 2,332,341 | +0.34(+1.71%) |
Nov 18, 2020 | 20.37 | 20.39 | 19.81 | 19.90 | 3,854,159 | -0.52(-2.55%) |
Nov 17, 2020 | 20.73 | 20.88 | 20.39 | 20.42 | 2,018,369 | -0.35(-1.68%) |
Nov 16, 2020 | 20.55 | 20.79 | 20.36 | 20.77 | 2,303,315 | +0.44(+2.16%) |
Nov 13, 2020 | 20.62 | 20.80 | 20.32 | 20.33 | 1,840,469 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.49 | 20.64 | 3,719,745 | -0.16(-0.78%) |
Nov 11, 2020 | 20.45 | 20.84 | 20.19 | 20.80 | 4,123,287 | +0.42(+2.07%) |
Nov 10, 2020 | 20.13 | 20.54 | 19.86 | 20.38 | 3,446,991 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.71 | 19.98 | 20.11 | 4,860,845 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.18 | 19.68 | 19.93 | 4,794,345 | +0.05(+0.27%) |
Nov 05, 2020 | 19.98 | 20.36 | 19.22 | 19.88 | 6,929,832 | +0.35(+1.79%) |
Nov 04, 2020 | 19.97 | 20.22 | 19.45 | 19.53 | 8,755,203 | -1.21(-5.83%) |
Nov 03, 2020 | 20.07 | 20.93 | 19.90 | 20.74 | 4,822,620 | +0.90(+4.52%) |
Nov 02, 2020 | 19.67 | 20.32 | 19.63 | 19.85 | 3,610,801 | +0.26(+1.33%) |
Oct 30, 2020 | 19.84 | 20.14 | 19.44 | 19.59 | 2,617,288 | -0.40(-2.02%) |
Oct 29, 2020 | 19.99 | 20.33 | 19.74 | 19.99 | 2,592,504 | +0.02(+0.09%) |
Oct 28, 2020 | 20.79 | 20.79 | 19.97 | 19.97 | 2,432,163 | -1.12(-5.31%) |
Oct 27, 2020 | 20.90 | 21.17 | 20.77 | 21.09 | 2,020,882 | +0.21(+0.99%) |
Oct 26, 2020 | 21.17 | 21.32 | 20.62 | 20.88 | 4,106,771 | -0.34(-1.60%) |
Oct 23, 2020 | 21.72 | 21.72 | 21.19 | 21.23 | 2,359,687 | -0.41(-1.91%) |
Oct 22, 2020 | 21.43 | 21.68 | 21.11 | 21.64 | 3,256,747 | +0.19(+0.88%) |
Oct 21, 2020 | 21.49 | 21.57 | 21.29 | 21.45 | 1,282,657 | -0.04(-0.21%) |
Oct 20, 2020 | 21.72 | 21.81 | 21.43 | 21.49 | 2,017,564 | -0.04(-0.17%) |
Oct 19, 2020 | 21.78 | 21.85 | 21.46 | 21.53 | 1,360,751 | -0.15(-0.70%) |
Oct 16, 2020 | 22.25 | 22.33 | 21.65 | 21.68 | 1,606,965 | -0.47(-2.10%) |
Oct 15, 2020 | 21.40 | 22.18 | 21.30 | 22.15 | 1,851,536 | +0.54(+2.49%) |
Oct 14, 2020 | 21.60 | 21.72 | 21.45 | 21.61 | 1,264,526 | +0.03(+0.12%) |
Oct 13, 2020 | 21.31 | 21.68 | 21.21 | 21.58 | 1,897,822 | +0.24(+1.13%) |
Oct 12, 2020 | 21.88 | 21.92 | 21.32 | 21.34 | 2,162,593 | -0.45(-2.06%) |
Oct 09, 2020 | 21.48 | 22.14 | 21.39 | 21.79 | 4,797,469 | +0.48(+2.23%) |
Oct 08, 2020 | 20.96 | 21.40 | 20.96 | 21.32 | 2,070,279 | +0.44(+2.10%) |
Oct 07, 2020 | 20.84 | 20.97 | 20.71 | 20.88 | 2,142,918 | +0.26(+1.26%) |
Oct 06, 2020 | 21.20 | 21.35 | 20.54 | 20.62 | 2,272,543 | -0.49(-2.34%) |
Oct 05, 2020 | 20.65 | 21.21 | 20.65 | 21.11 | 2,130,923 | +0.33(+1.60%) |
Oct 02, 2020 | 20.07 | 20.92 | 20.02 | 20.78 | 2,244,107 | +0.29(+1.40%) |
Oct 01, 2020 | 20.11 | 20.57 | 20.08 | 20.49 | 2,674,479 | +0.50(+2.51%) |
Sep 30, 2020 | 20.08 | 20.24 | 19.93 | 19.99 | 2,744,213 | -0.04(-0.22%) |
Sep 29, 2020 | 19.79 | 20.11 | 19.49 | 20.03 | 3,552,442 | +0.18(+0.90%) |
Sep 28, 2020 | 19.27 | 19.89 | 19.27 | 19.85 | 2,967,673 | +0.73(+3.80%) |
Sep 25, 2020 | 19.00 | 19.24 | 18.85 | 19.13 | 2,309,929 | +0.13(+0.66%) |
Sep 24, 2020 | 18.82 | 19.33 | 18.62 | 19.00 | 4,030,451 | +0.17(+0.90%) |
Sep 23, 2020 | 18.87 | 19.17 | 18.60 | 18.83 | 4,904,777 | -0.05(-0.28%) |
Sep 22, 2020 | 18.55 | 18.90 | 18.38 | 18.89 | 3,905,511 | +0.37(+1.98%) |
Sep 21, 2020 | 18.51 | 18.61 | 18.13 | 18.52 | 2,321,639 | -0.26(-1.41%) |
Sep 18, 2020 | 19.06 | 19.30 | 18.71 | 18.78 | 4,707,102 | -0.26(-1.39%) |
Sep 17, 2020 | 18.74 | 19.25 | 18.69 | 19.05 | 4,122,368 | +0.13(+0.66%) |
Sep 16, 2020 | 19.62 | 19.62 | 18.78 | 18.92 | 4,958,924 | -0.67(-3.43%) |
Sep 15, 2020 | 19.81 | 19.95 | 19.50 | 19.59 | 2,897,096 | -0.15(-0.77%) |
Sep 14, 2020 | 19.39 | 19.81 | 19.39 | 19.75 | 4,061,608 | +0.50(+2.61%) |
Sep 11, 2020 | 19.73 | 19.73 | 18.98 | 19.24 | 2,598,322 | -0.34(-1.74%) |
Sep 10, 2020 | 20.21 | 20.65 | 19.58 | 19.59 | 3,110,564 | -0.58(-2.89%) |
Sep 09, 2020 | 19.72 | 20.27 | 19.57 | 20.17 | 3,177,042 | +0.58(+2.97%) |
Sep 08, 2020 | 19.21 | 19.76 | 19.03 | 19.59 | 3,840,577 | +0.24(+1.25%) |
Sep 04, 2020 | 19.90 | 20.06 | 19.19 | 19.34 | 3,740,401 | -0.33(-1.69%) |
Sep 03, 2020 | 19.67 | 20.15 | 19.41 | 19.67 | 4,778,094 | -0.02(-0.09%) |
Sep 02, 2020 | 18.83 | 19.79 | 18.83 | 19.69 | 4,257,064 | +0.91(+4.87%) |
Sep 01, 2020 | 18.77 | 18.97 | 18.59 | 18.78 | 3,269,841 | +0.01(+0.05%) |
Aug 31, 2020 | 19.36 | 19.40 | 18.76 | 18.77 | 2,974,300 | -0.65(-3.37%) |
Aug 28, 2020 | 19.37 | 19.56 | 19.16 | 19.42 | 2,892,593 | +0.19(+0.98%) |
Aug 27, 2020 | 19.02 | 19.50 | 19.00 | 19.24 | 2,596,862 | +0.24(+1.27%) |
Aug 26, 2020 | 19.16 | 19.17 | 18.87 | 18.99 | 2,651,685 | -0.16(-0.84%) |
Aug 25, 2020 | 19.26 | 19.30 | 18.98 | 19.16 | 3,534,042 | -0.03(-0.14%) |
Aug 24, 2020 | 19.52 | 19.59 | 18.99 | 19.18 | 4,406,549 | -0.30(-1.56%) |
Aug 21, 2020 | 19.50 | 19.72 | 19.34 | 19.49 | 2,919,877 | +0.10(+0.51%) |
Aug 20, 2020 | 18.78 | 19.58 | 18.68 | 19.39 | 4,667,038 | +0.45(+2.36%) |
Aug 19, 2020 | 19.25 | 19.49 | 18.92 | 18.94 | 5,806,877 | -0.37(-1.90%) |
Aug 18, 2020 | 19.03 | 19.39 | 18.90 | 19.31 | 8,464,349 | +0.25(+1.31%) |
Aug 17, 2020 | 19.54 | 19.54 | 18.72 | 19.06 | 7,586,335 | -0.61(-3.09%) |
Aug 14, 2020 | 19.92 | 20.14 | 19.59 | 19.67 | 4,773,315 | -0.32(-1.61%) |
Aug 13, 2020 | 19.90 | 20.39 | 19.83 | 19.99 | 2,603,499 | +0.14(+0.72%) |
Aug 12, 2020 | 19.91 | 20.01 | 19.70 | 19.84 | 2,602,216 | +0.11(+0.54%) |
Aug 11, 2020 | 19.78 | 20.06 | 19.27 | 19.74 | 3,808,826 | +0.08(+0.41%) |
Aug 10, 2020 | 19.98 | 20.22 | 19.38 | 19.66 | 3,370,702 | -0.32(-1.61%) |
Aug 07, 2020 | 19.84 | 20.30 | 19.76 | 19.98 | 2,920,995 | +0.08(+0.40%) |
Aug 06, 2020 | 20.23 | 20.23 | 19.63 | 19.90 | 5,867,827 | -0.13(-0.63%) |
Aug 05, 2020 | 21.27 | 21.36 | 19.73 | 20.02 | 6,857,617 | -1.27(-5.96%) |
Aug 04, 2020 | 20.83 | 21.32 | 20.77 | 21.29 | 4,099,243 | +0.68(+3.30%) |