Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.90 | 23.00 | 22.88 | 22.97 | 3,699,227 | -0.19(-0.80%) |
Jun 29, 2021 | 23.21 | 23.23 | 23.12 | 23.15 | 2,032,624 | +0.02(+0.08%) |
Jun 28, 2021 | 23.26 | 23.26 | 23.08 | 23.14 | 1,552,412 | -0.17(-0.72%) |
Jun 25, 2021 | 23.31 | 23.31 | 23.21 | 23.30 | 1,589,158 | +0.02(+0.08%) |
Jun 24, 2021 | 23.24 | 23.30 | 23.18 | 23.29 | 1,796,741 | +0.19(+0.80%) |
Jun 23, 2021 | 23.17 | 23.22 | 23.07 | 23.10 | 3,533,236 | -0.20(-0.87%) |
Jun 22, 2021 | 23.16 | 23.37 | 23.12 | 23.30 | 1,558,905 | +0.00(+0.00%) |
Jun 21, 2021 | 23.08 | 23.34 | 23.04 | 23.30 | 1,380,597 | +0.31(+1.35%) |
Jun 18, 2021 | 23.08 | 23.14 | 22.94 | 22.99 | 2,979,306 | -0.58(-2.47%) |
Jun 17, 2021 | 23.68 | 23.75 | 23.45 | 23.58 | 4,327,998 | -0.19(-0.82%) |
Jun 16, 2021 | 24.02 | 24.04 | 23.69 | 23.77 | 2,263,989 | -0.11(-0.44%) |
Jun 15, 2021 | 23.91 | 23.92 | 23.83 | 23.88 | 4,801,387 | -0.04(-0.15%) |
Jun 14, 2021 | 23.90 | 23.94 | 23.82 | 23.91 | 1,020,740 | +0.05(+0.22%) |
Jun 11, 2021 | 23.85 | 23.88 | 23.75 | 23.86 | 2,490,121 | -0.02(-0.07%) |
Jun 10, 2021 | 23.81 | 23.91 | 23.76 | 23.88 | 2,429,701 | +0.24(+1.03%) |
Jun 09, 2021 | 23.76 | 23.76 | 23.62 | 23.63 | 3,194,558 | -0.23(-0.95%) |
Jun 08, 2021 | 23.89 | 23.91 | 23.79 | 23.86 | 1,143,745 | +0.03(+0.15%) |
Jun 07, 2021 | 23.83 | 23.84 | 23.76 | 23.83 | 2,091,385 | -0.04(-0.18%) |
Jun 04, 2021 | 23.82 | 23.89 | 23.78 | 23.87 | 3,338,555 | +0.38(+1.63%) |
Jun 03, 2021 | 23.52 | 23.53 | 23.42 | 23.49 | 1,792,577 | -0.16(-0.66%) |
Jun 02, 2021 | 23.58 | 23.67 | 23.54 | 23.64 | 2,103,070 | +0.23(+0.97%) |
Jun 01, 2021 | 23.47 | 23.49 | 23.39 | 23.42 | 1,973,226 | +0.10(+0.45%) |
May 28, 2021 | 23.34 | 23.41 | 23.29 | 23.31 | 2,432,309 | +0.00(+0.00%) |
May 27, 2021 | 23.29 | 23.34 | 23.25 | 23.31 | 2,788,642 | +0.13(+0.56%) |
May 26, 2021 | 23.10 | 23.21 | 23.10 | 23.18 | 2,586,330 | +0.03(+0.15%) |
May 25, 2021 | 23.24 | 23.27 | 23.10 | 23.15 | 1,576,214 | +0.05(+0.23%) |
May 24, 2021 | 23.03 | 23.14 | 23.01 | 23.09 | 2,442,625 | +0.17(+0.72%) |
May 21, 2021 | 23.04 | 23.06 | 22.87 | 22.93 | 2,313,406 | -0.21(-0.90%) |
May 20, 2021 | 22.95 | 23.15 | 22.94 | 23.14 | 2,993,968 | +0.55(+2.43%) |
May 19, 2021 | 22.51 | 22.65 | 22.33 | 22.59 | 4,763,311 | -0.40(-1.74%) |
May 18, 2021 | 23.15 | 23.15 | 22.97 | 22.99 | 9,797,431 | -0.07(-0.30%) |
May 17, 2021 | 22.91 | 23.06 | 22.88 | 23.06 | 3,057,887 | -0.04(-0.19%) |
May 14, 2021 | 22.96 | 23.14 | 22.95 | 23.10 | 2,211,269 | +0.22(+0.95%) |
May 13, 2021 | 22.70 | 22.95 | 22.70 | 22.88 | 2,129,876 | +0.10(+0.42%) |
May 12, 2021 | 23.08 | 23.19 | 22.73 | 22.79 | 2,921,622 | -0.40(-1.73%) |
May 11, 2021 | 23.12 | 23.29 | 23.01 | 23.19 | 4,006,472 | -0.20(-0.86%) |
May 10, 2021 | 23.63 | 23.67 | 23.38 | 23.39 | 2,645,020 | +0.06(+0.26%) |
May 07, 2021 | 23.13 | 23.37 | 23.08 | 23.33 | 2,308,068 | +0.26(+1.13%) |
May 06, 2021 | 22.95 | 23.08 | 22.83 | 23.07 | 2,975,730 | +0.03(+0.15%) |
May 05, 2021 | 22.98 | 23.09 | 22.90 | 23.03 | 2,243,579 | +0.31(+1.38%) |
May 04, 2021 | 22.73 | 22.79 | 22.51 | 22.72 | 3,954,555 | -0.14(-0.61%) |
May 03, 2021 | 22.77 | 22.88 | 22.73 | 22.86 | 2,587,875 | +0.30(+1.31%) |
Apr 30, 2021 | 22.76 | 22.80 | 22.50 | 22.56 | 2,303,333 | -0.39(-1.71%) |
Apr 29, 2021 | 23.08 | 23.08 | 22.81 | 22.95 | 3,055,604 | -0.11(-0.49%) |
Apr 28, 2021 | 22.90 | 23.09 | 22.88 | 23.07 | 1,621,831 | +0.20(+0.88%) |
Apr 27, 2021 | 22.82 | 22.88 | 22.79 | 22.87 | 1,420,123 | -0.13(-0.57%) |
Apr 26, 2021 | 22.92 | 23.01 | 22.89 | 23.00 | 1,344,252 | +0.12(+0.53%) |
Apr 23, 2021 | 22.70 | 22.92 | 22.70 | 22.88 | 2,335,451 | +0.28(+1.23%) |
Apr 22, 2021 | 22.75 | 22.79 | 22.54 | 22.60 | 2,153,073 | -0.15(-0.65%) |
Apr 21, 2021 | 22.43 | 22.74 | 22.43 | 22.74 | 1,544,416 | +0.40(+1.79%) |
Apr 20, 2021 | 22.58 | 22.61 | 22.30 | 22.34 | 2,642,569 | -0.44(-1.91%) |
Apr 19, 2021 | 22.88 | 22.90 | 22.72 | 22.78 | 3,040,381 | -0.11(-0.49%) |
Apr 16, 2021 | 22.81 | 22.89 | 22.77 | 22.89 | 5,497,373 | +0.03(+0.11%) |
Apr 15, 2021 | 22.83 | 22.89 | 22.81 | 22.87 | 4,724,125 | +0.42(+1.86%) |
Apr 14, 2021 | 22.40 | 22.55 | 22.40 | 22.45 | 1,688,071 | +0.17(+0.78%) |
Apr 13, 2021 | 22.13 | 22.27 | 22.12 | 22.27 | 1,603,981 | +0.10(+0.43%) |
Apr 12, 2021 | 22.13 | 22.19 | 22.09 | 22.18 | 1,087,260 | -0.07(-0.31%) |
Apr 09, 2021 | 22.19 | 22.25 | 22.13 | 22.25 | 1,689,990 | +0.03(+0.16%) |
Apr 08, 2021 | 22.20 | 22.23 | 22.12 | 22.21 | 2,560,182 | +0.15(+0.67%) |
Apr 07, 2021 | 22.04 | 22.12 | 21.99 | 22.06 | 1,945,605 | +0.06(+0.28%) |
Apr 06, 2021 | 21.96 | 22.05 | 21.91 | 22.00 | 2,742,656 | -0.22(-0.98%) |
Apr 05, 2021 | 22.08 | 22.23 | 22.01 | 22.22 | 2,633,177 | +0.31(+1.43%) |
Apr 01, 2021 | 21.75 | 21.95 | 21.71 | 21.91 | 4,973,388 | +0.30(+1.37%) |
Mar 31, 2021 | 21.61 | 21.69 | 21.59 | 21.61 | 3,155,086 | +0.05(+0.24%) |
Mar 30, 2021 | 21.47 | 21.58 | 21.42 | 21.56 | 2,110,637 | -0.18(-0.84%) |
Mar 29, 2021 | 21.66 | 21.79 | 21.58 | 21.74 | 2,253,944 | -0.10(-0.44%) |
Mar 26, 2021 | 21.64 | 21.86 | 21.63 | 21.84 | 1,831,999 | +0.37(+1.71%) |
Mar 25, 2021 | 21.40 | 21.52 | 21.29 | 21.47 | 4,407,506 | +0.08(+0.37%) |
Mar 24, 2021 | 21.52 | 21.60 | 21.38 | 21.39 | 3,340,689 | -0.01(-0.04%) |
Mar 23, 2021 | 21.57 | 21.68 | 21.37 | 21.40 | 6,632,931 | -0.27(-1.25%) |
Mar 22, 2021 | 21.74 | 21.75 | 21.66 | 21.67 | 8,892,963 | +0.16(+0.73%) |
Mar 19, 2021 | 21.56 | 21.59 | 21.42 | 21.52 | 2,590,217 | -0.10(-0.44%) |
Mar 18, 2021 | 21.72 | 21.89 | 21.61 | 21.61 | 4,703,781 | -0.38(-1.74%) |
Mar 17, 2021 | 21.85 | 22.06 | 21.79 | 22.00 | 4,684,679 | +0.04(+0.20%) |
Mar 16, 2021 | 22.00 | 22.03 | 21.91 | 21.95 | 3,406,210 | -0.03(-0.16%) |
Mar 15, 2021 | 21.90 | 22.01 | 21.74 | 21.99 | 2,610,983 | +0.07(+0.32%) |
Mar 12, 2021 | 21.76 | 21.93 | 21.73 | 21.92 | 3,075,087 | -0.04(-0.20%) |
Mar 11, 2021 | 21.84 | 21.98 | 21.78 | 21.96 | 3,558,300 | +0.17(+0.76%) |
Mar 10, 2021 | 21.82 | 21.86 | 21.69 | 21.79 | 4,557,386 | -0.17(-0.79%) |
Mar 09, 2021 | 21.88 | 22.02 | 21.81 | 21.97 | 4,002,756 | +0.24(+1.08%) |
Mar 08, 2021 | 21.81 | 21.94 | 21.72 | 21.73 | 6,075,662 | -0.19(-0.87%) |
Mar 05, 2021 | 21.87 | 21.97 | 21.52 | 21.93 | 5,852,394 | +0.13(+0.60%) |
Mar 04, 2021 | 22.11 | 22.23 | 21.68 | 21.79 | 7,988,520 | -0.15(-0.68%) |
Mar 03, 2021 | 22.05 | 22.16 | 21.93 | 21.94 | 7,392,823 | -0.14(-0.63%) |
Mar 02, 2021 | 22.00 | 22.12 | 21.88 | 22.08 | 4,051,881 | -0.03(-0.16%) |
Mar 01, 2021 | 21.92 | 22.19 | 21.89 | 22.12 | 4,005,279 | +0.75(+3.51%) |
Feb 26, 2021 | 21.79 | 21.79 | 21.37 | 21.37 | 8,234,646 | -0.63(-2.85%) |
Feb 25, 2021 | 22.51 | 22.57 | 21.95 | 22.00 | 7,833,185 | -0.50(-2.21%) |
Feb 24, 2021 | 22.21 | 22.52 | 22.17 | 22.49 | 2,648,377 | +0.16(+0.70%) |
Feb 23, 2021 | 22.27 | 22.43 | 22.09 | 22.34 | 4,743,715 | +0.21(+0.95%) |
Feb 22, 2021 | 22.06 | 22.26 | 22.03 | 22.13 | 3,981,797 | +0.08(+0.36%) |
Feb 19, 2021 | 22.04 | 22.10 | 21.99 | 22.05 | 2,928,950 | +0.02(+0.08%) |
Feb 18, 2021 | 22.04 | 22.09 | 21.90 | 22.03 | 2,959,203 | +0.07(+0.32%) |
Feb 17, 2021 | 21.90 | 22.01 | 21.81 | 21.96 | 2,334,880 | -0.12(-0.55%) |
Feb 16, 2021 | 22.11 | 22.15 | 22.02 | 22.08 | 5,425,515 | +0.17(+0.80%) |
Feb 12, 2021 | 21.70 | 21.91 | 21.70 | 21.91 | 1,212,691 | +0.03(+0.12%) |
Feb 11, 2021 | 21.95 | 21.95 | 21.79 | 21.88 | 3,781,315 | +0.16(+0.72%) |
Feb 10, 2021 | 21.87 | 21.90 | 21.64 | 21.72 | 1,914,275 | -0.04(-0.20%) |
Feb 09, 2021 | 21.69 | 21.79 | 21.65 | 21.77 | 8,302,875 | -0.02(-0.08%) |
Feb 08, 2021 | 21.74 | 21.79 | 21.68 | 21.79 | 3,712,155 | +0.16(+0.73%) |
Feb 05, 2021 | 21.58 | 21.64 | 21.47 | 21.63 | 1,973,892 | +0.23(+1.06%) |
Feb 04, 2021 | 21.32 | 21.40 | 21.28 | 21.40 | 2,864,054 | -0.01(-0.04%) |
Feb 03, 2021 | 21.40 | 21.44 | 21.30 | 21.41 | 5,105,252 | +0.09(+0.41%) |
Feb 02, 2021 | 21.25 | 21.35 | 21.17 | 21.32 | 3,937,222 | +0.26(+1.24%) |
Feb 01, 2021 | 21.08 | 21.10 | 20.94 | 21.06 | 5,617,556 | +0.36(+1.73%) |
Jan 29, 2021 | 20.95 | 21.01 | 20.57 | 20.70 | 6,013,329 | -0.64(-2.98%) |
Jan 28, 2021 | 21.15 | 21.46 | 21.13 | 21.34 | 4,527,891 | +0.15(+0.70%) |
Jan 27, 2021 | 21.40 | 21.44 | 21.14 | 21.19 | 5,437,140 | -0.60(-2.76%) |
Jan 26, 2021 | 21.80 | 21.84 | 21.70 | 21.79 | 3,018,109 | +0.02(+0.08%) |
Jan 25, 2021 | 21.67 | 21.78 | 21.44 | 21.78 | 4,524,000 | +0.10(+0.44%) |
Jan 22, 2021 | 21.62 | 21.73 | 21.60 | 21.68 | 3,424,602 | -0.17(-0.76%) |
Jan 21, 2021 | 21.89 | 21.89 | 21.74 | 21.85 | 2,725,441 | +0.05(+0.24%) |
Jan 20, 2021 | 21.62 | 21.80 | 21.60 | 21.79 | 2,699,247 | +0.37(+1.75%) |
Jan 19, 2021 | 21.45 | 21.46 | 21.36 | 21.42 | 3,311,601 | +0.10(+0.49%) |
Jan 15, 2021 | 21.39 | 21.45 | 21.17 | 21.32 | 4,044,025 | -0.28(-1.29%) |
Jan 14, 2021 | 21.51 | 21.66 | 21.50 | 21.59 | 5,520,916 | +0.25(+1.18%) |
Jan 13, 2021 | 21.34 | 21.40 | 21.27 | 21.34 | 3,724,888 | -0.08(-0.37%) |
Jan 12, 2021 | 21.29 | 21.44 | 21.16 | 21.42 | 19,646,218 | +0.13(+0.61%) |
Jan 11, 2021 | 21.17 | 21.38 | 21.14 | 21.29 | 3,602,238 | -0.36(-1.65%) |
Jan 08, 2021 | 21.67 | 21.68 | 21.40 | 21.65 | 3,991,947 | +0.10(+0.49%) |
Jan 07, 2021 | 21.47 | 21.59 | 21.44 | 21.54 | 3,891,330 | +0.01(+0.04%) |
Jan 06, 2021 | 21.20 | 21.65 | 21.19 | 21.53 | 12,652,721 | +0.29(+1.35%) |
Jan 05, 2021 | 21.10 | 21.33 | 21.07 | 21.25 | 10,056,424 | +0.30(+1.41%) |
Jan 04, 2021 | 21.25 | 21.25 | 20.84 | 20.95 | 6,052,317 | +0.07(+0.33%) |
Dec 31, 2020 | 20.88 | 20.88 | 20.88 | 2,373,626 | -0.12(-0.58%) | |
Dec 30, 2020 | 21.00 | 21.15 | 20.99 | 21.00 | 2,373,626 | +0.11(+0.54%) |
Dec 29, 2020 | 21.04 | 21.04 | 20.84 | 20.89 | 2,286,914 | -0.08(-0.37%) |
Dec 28, 2020 | 20.96 | 20.98 | 20.88 | 20.97 | 2,248,734 | +0.10(+0.46%) |
Dec 24, 2020 | 20.86 | 20.88 | 20.80 | 20.87 | 979,146 | +0.01(+0.04%) |
Dec 23, 2020 | 20.79 | 20.90 | 20.78 | 20.86 | 1,688,366 | +0.24(+1.18%) |
Dec 22, 2020 | 20.57 | 20.63 | 20.51 | 20.62 | 3,617,932 | -0.13(-0.63%) |
Dec 21, 2020 | 20.50 | 20.79 | 20.44 | 20.75 | 3,936,491 | -0.17(-0.79%) |
Dec 18, 2020 | 21.04 | 21.04 | 20.88 | 20.91 | 3,064,305 | -0.26(-1.23%) |
Dec 17, 2020 | 21.23 | 21.26 | 21.17 | 21.18 | 2,759,352 | +0.28(+1.33%) |
Dec 16, 2020 | 20.84 | 20.93 | 20.79 | 20.90 | 1,787,436 | +0.06(+0.29%) |
Dec 15, 2020 | 20.68 | 20.84 | 20.64 | 20.84 | 4,260,270 | +0.24(+1.19%) |
Dec 14, 2020 | 20.77 | 20.79 | 20.58 | 20.59 | 3,484,017 | +0.06(+0.30%) |
Dec 11, 2020 | 20.50 | 20.55 | 20.40 | 20.53 | 2,468,469 | -0.10(-0.46%) |
Dec 10, 2020 | 20.48 | 20.68 | 20.48 | 20.63 | 3,256,714 | +0.13(+0.63%) |
Dec 09, 2020 | 20.58 | 20.61 | 20.37 | 20.50 | 3,513,064 | +0.03(+0.17%) |
Dec 08, 2020 | 20.36 | 20.48 | 20.35 | 20.46 | 2,022,079 | +0.14(+0.68%) |
Dec 07, 2020 | 20.31 | 20.39 | 20.25 | 20.32 | 3,216,531 | -0.05(-0.25%) |
Dec 04, 2020 | 20.29 | 20.41 | 20.29 | 20.37 | 4,095,682 | +0.17(+0.86%) |
Dec 03, 2020 | 20.21 | 20.31 | 20.17 | 20.20 | 11,796,377 | +0.10(+0.47%) |
Dec 02, 2020 | 19.92 | 20.14 | 19.88 | 20.11 | 9,624,587 | +0.08(+0.39%) |
Dec 01, 2020 | 19.92 | 20.06 | 19.90 | 20.03 | 4,370,916 | +0.39(+1.98%) |
Nov 30, 2020 | 19.86 | 19.90 | 19.63 | 19.64 | 5,591,665 | -0.50(-2.49%) |
Nov 27, 2020 | 20.11 | 20.15 | 20.08 | 20.14 | 1,725,892 | -0.11(-0.55%) |
Nov 25, 2020 | 20.15 | 20.30 | 20.06 | 20.25 | 3,248,296 | +0.02(+0.09%) |
Nov 24, 2020 | 20.05 | 20.25 | 20.01 | 20.24 | 3,213,776 | +0.52(+2.63%) |
Nov 23, 2020 | 19.75 | 19.81 | 19.63 | 19.72 | 4,857,590 | +0.01(+0.04%) |
Nov 20, 2020 | 19.68 | 19.77 | 19.64 | 19.71 | 2,751,085 | +0.03(+0.18%) |
Nov 19, 2020 | 19.53 | 19.67 | 19.47 | 19.67 | 3,115,157 | +0.15(+0.75%) |
Nov 18, 2020 | 19.65 | 19.77 | 19.52 | 19.53 | 5,372,692 | +0.03(+0.13%) |
Nov 17, 2020 | 19.43 | 19.56 | 19.37 | 19.50 | 1,671,594 | +0.03(+0.18%) |
Nov 16, 2020 | 19.41 | 19.48 | 19.33 | 19.47 | 3,463,069 | +0.29(+1.49%) |
Nov 13, 2020 | 19.03 | 19.22 | 19.03 | 19.18 | 3,115,375 | +0.24(+1.28%) |
Nov 12, 2020 | 19.13 | 19.14 | 18.87 | 18.94 | 2,216,016 | -0.36(-1.88%) |
Nov 11, 2020 | 19.30 | 19.35 | 19.23 | 19.30 | 3,878,991 | +0.26(+1.36%) |
Nov 10, 2020 | 19.05 | 19.18 | 19.00 | 19.04 | 4,957,472 | -0.04(-0.23%) |
Nov 09, 2020 | 19.44 | 19.45 | 19.08 | 19.09 | 6,971,737 | +0.73(+3.95%) |
Nov 06, 2020 | 18.41 | 18.49 | 18.35 | 18.36 | 3,384,109 | +0.03(+0.19%) |
Nov 05, 2020 | 18.19 | 18.35 | 18.18 | 18.33 | 4,533,426 | +0.58(+3.26%) |
Nov 04, 2020 | 17.63 | 17.95 | 17.57 | 17.75 | 5,036,282 | +0.01(+0.05%) |
Nov 03, 2020 | 17.60 | 17.81 | 17.57 | 17.74 | 3,644,523 | +0.55(+3.22%) |
Nov 02, 2020 | 17.23 | 17.25 | 17.10 | 17.18 | 3,525,315 | +0.10(+0.56%) |
Oct 30, 2020 | 17.14 | 17.16 | 16.92 | 17.09 | 4,605,271 | -0.09(-0.50%) |
Oct 29, 2020 | 16.99 | 17.24 | 16.92 | 17.18 | 4,537,043 | +0.08(+0.46%) |
Oct 28, 2020 | 17.37 | 17.39 | 17.10 | 17.10 | 5,045,431 | -0.48(-2.71%) |
Oct 27, 2020 | 17.67 | 17.68 | 17.56 | 17.57 | 2,517,763 | -0.21(-1.17%) |
Oct 26, 2020 | 17.88 | 17.91 | 17.63 | 17.78 | 3,673,299 | -0.27(-1.48%) |
Oct 23, 2020 | 17.99 | 18.05 | 17.91 | 18.05 | 3,148,807 | +0.13(+0.72%) |
Oct 22, 2020 | 17.89 | 17.97 | 17.78 | 17.92 | 3,009,326 | +0.16(+0.88%) |
Oct 21, 2020 | 17.76 | 17.87 | 17.73 | 17.76 | 2,144,139 | -0.01(-0.05%) |
Oct 20, 2020 | 17.71 | 17.87 | 17.70 | 17.77 | 2,203,186 | -0.02(-0.10%) |
Oct 19, 2020 | 17.99 | 18.02 | 17.75 | 17.79 | 2,482,715 | -0.15(-0.82%) |
Oct 16, 2020 | 17.89 | 17.95 | 17.84 | 17.94 | 1,418,866 | +0.00(+0.00%) |
Oct 15, 2020 | 17.73 | 17.97 | 17.72 | 17.94 | 2,611,992 | -0.03(-0.14%) |
Oct 14, 2020 | 18.06 | 18.11 | 17.94 | 17.96 | 2,784,313 | -0.02(-0.10%) |
Oct 13, 2020 | 18.03 | 18.05 | 17.92 | 17.98 | 2,867,351 | -0.14(-0.76%) |
Oct 12, 2020 | 18.04 | 18.17 | 18.02 | 18.12 | 2,493,629 | +0.12(+0.67%) |
Oct 09, 2020 | 17.96 | 18.02 | 17.94 | 18.00 | 2,859,713 | +0.11(+0.63%) |
Oct 08, 2020 | 17.79 | 17.88 | 17.76 | 17.88 | 11,624,446 | +0.26(+1.47%) |
Oct 07, 2020 | 17.58 | 17.68 | 17.55 | 17.63 | 3,967,040 | +0.34(+1.95%) |
Oct 06, 2020 | 17.50 | 17.54 | 17.22 | 17.29 | 5,829,814 | -0.22(-1.24%) |
Oct 05, 2020 | 17.38 | 17.51 | 17.37 | 17.50 | 2,634,374 | +0.35(+2.02%) |
Oct 02, 2020 | 16.95 | 17.19 | 16.92 | 17.16 | 4,322,076 | -0.03(-0.15%) |
Oct 01, 2020 | 17.24 | 17.24 | 17.07 | 17.18 | 3,625,240 | +0.14(+0.81%) |
Sep 30, 2020 | 17.03 | 17.20 | 16.99 | 17.05 | 3,888,671 | -0.11(-0.66%) |
Sep 29, 2020 | 17.18 | 17.23 | 17.09 | 17.16 | 4,707,990 | -0.18(-1.05%) |
Sep 28, 2020 | 17.31 | 17.35 | 17.24 | 17.34 | 5,423,907 | +0.16(+0.91%) |
Sep 25, 2020 | 17.00 | 17.21 | 16.91 | 17.18 | 3,459,998 | +0.27(+1.58%) |
Sep 24, 2020 | 16.84 | 17.06 | 16.78 | 16.92 | 6,889,725 | -0.01(-0.05%) |
Sep 23, 2020 | 17.23 | 17.26 | 16.89 | 16.93 | 5,264,732 | -0.24(-1.41%) |
Sep 22, 2020 | 17.12 | 17.17 | 16.96 | 17.17 | 7,324,752 | +0.18(+1.07%) |
Sep 21, 2020 | 17.04 | 17.06 | 16.81 | 16.99 | 7,880,763 | -0.41(-2.38%) |
Sep 18, 2020 | 17.51 | 17.54 | 17.32 | 17.40 | 4,905,819 | -0.21(-1.18%) |
Sep 17, 2020 | 17.46 | 17.63 | 17.44 | 17.61 | 4,485,609 | -0.11(-0.63%) |
Sep 16, 2020 | 17.83 | 17.89 | 17.67 | 17.72 | 4,362,258 | +0.02(+0.10%) |
Sep 15, 2020 | 17.77 | 17.79 | 17.67 | 17.70 | 3,457,203 | +0.13(+0.74%) |
Sep 14, 2020 | 17.61 | 17.63 | 17.54 | 17.57 | 2,796,969 | +0.16(+0.89%) |
Sep 11, 2020 | 17.42 | 17.46 | 17.28 | 17.42 | 4,266,432 | +0.17(+1.00%) |
Sep 10, 2020 | 17.59 | 17.64 | 17.25 | 17.25 | 6,318,296 | -0.47(-2.64%) |
Sep 09, 2020 | 17.58 | 17.77 | 17.57 | 17.71 | 3,782,993 | +0.35(+1.99%) |
Sep 08, 2020 | 17.47 | 17.57 | 17.35 | 17.37 | 7,481,378 | -0.17(-0.99%) |
Sep 04, 2020 | 17.65 | 17.71 | 17.17 | 17.54 | 7,377,990 | -0.22(-1.27%) |
Sep 03, 2020 | 18.19 | 18.22 | 17.68 | 17.76 | 6,968,913 | -0.49(-2.70%) |
Sep 02, 2020 | 18.18 | 18.29 | 18.09 | 18.26 | 3,519,854 | +0.30(+1.68%) |
Sep 01, 2020 | 17.87 | 17.97 | 17.81 | 17.95 | 2,902,600 | -0.02(-0.10%) |
Aug 31, 2020 | 18.06 | 18.11 | 17.95 | 17.97 | 4,727,986 | -0.10(-0.53%) |
Aug 28, 2020 | 18.04 | 18.08 | 17.93 | 18.07 | 2,660,851 | +0.07(+0.38%) |
Aug 27, 2020 | 18.12 | 18.12 | 17.91 | 18.00 | 3,678,725 | -0.02(-0.10%) |
Aug 26, 2020 | 17.94 | 18.07 | 17.91 | 18.01 | 3,491,099 | +0.10(+0.53%) |
Aug 25, 2020 | 17.96 | 17.99 | 17.83 | 17.92 | 2,330,877 | -0.05(-0.29%) |
Aug 24, 2020 | 17.99 | 18.00 | 17.88 | 17.97 | 1,629,516 | +0.16(+0.92%) |
Aug 21, 2020 | 17.73 | 17.81 | 17.69 | 17.81 | 2,621,056 | -0.18(-1.01%) |
Aug 20, 2020 | 17.79 | 18.00 | 17.78 | 17.99 | 2,168,209 | -0.06(-0.34%) |
Aug 19, 2020 | 18.22 | 18.24 | 18.01 | 18.05 | 2,525,954 | +0.02(+0.10%) |
Aug 18, 2020 | 18.05 | 18.10 | 17.91 | 18.03 | 2,336,527 | +0.08(+0.43%) |
Aug 17, 2020 | 17.91 | 17.96 | 17.87 | 17.95 | 2,318,377 | +0.17(+0.97%) |
Aug 14, 2020 | 17.77 | 17.83 | 17.75 | 17.78 | 3,129,488 | +0.01(+0.05%) |
Aug 13, 2020 | 17.92 | 17.95 | 17.74 | 17.77 | 2,749,858 | -0.29(-1.58%) |
Aug 12, 2020 | 18.06 | 18.16 | 18.00 | 18.06 | 2,956,002 | +0.22(+1.26%) |
Aug 11, 2020 | 18.09 | 18.12 | 17.81 | 17.83 | 2,748,805 | +0.02(+0.10%) |
Aug 10, 2020 | 17.79 | 17.86 | 17.72 | 17.82 | 2,073,176 | +0.19(+1.08%) |
Aug 07, 2020 | 17.57 | 17.63 | 17.50 | 17.63 | 2,376,037 | -0.13(-0.73%) |
Aug 06, 2020 | 17.65 | 17.78 | 17.60 | 17.76 | 3,085,795 | +0.12(+0.69%) |
Aug 05, 2020 | 17.63 | 17.73 | 17.60 | 17.63 | 2,832,728 | +0.07(+0.39%) |
Aug 04, 2020 | 17.37 | 17.57 | 17.37 | 17.57 | 2,467,548 | +0.11(+0.64%) |
Aug 03, 2020 | 17.25 | 17.45 | 17.21 | 17.45 | 1,752,845 | +0.24(+1.41%) |
Jul 31, 2020 | 17.35 | 17.39 | 17.02 | 17.21 | 3,514,485 | -0.34(-1.92%) |
Jul 30, 2020 | 17.39 | 17.55 | 17.23 | 17.55 | 2,608,486 | -0.16(-0.88%) |
Jul 29, 2020 | 17.58 | 17.75 | 17.55 | 17.70 | 1,923,765 | +0.29(+1.64%) |
Jul 28, 2020 | 17.46 | 17.53 | 17.39 | 17.42 | 1,299,494 | -0.18(-1.03%) |
Jul 27, 2020 | 17.49 | 17.61 | 17.46 | 17.60 | 2,395,114 | +0.29(+1.65%) |
Jul 24, 2020 | 17.30 | 17.37 | 17.24 | 17.31 | 2,427,401 | -0.11(-0.64%) |
Jul 23, 2020 | 17.60 | 17.65 | 17.37 | 17.43 | 1,954,985 | -0.23(-1.32%) |
Jul 22, 2020 | 17.61 | 17.69 | 17.57 | 17.66 | 2,147,487 | -0.04(-0.24%) |
Jul 21, 2020 | 17.69 | 17.81 | 17.66 | 17.70 | 3,194,285 | +0.41(+2.40%) |
Jul 20, 2020 | 17.18 | 17.31 | 17.12 | 17.29 | 1,467,544 | +0.07(+0.40%) |
Jul 17, 2020 | 17.16 | 17.25 | 17.12 | 17.22 | 2,553,959 | +0.10(+0.56%) |
Jul 16, 2020 | 17.15 | 17.18 | 17.07 | 17.12 | 2,047,428 | -0.22(-1.30%) |
Jul 15, 2020 | 17.40 | 17.48 | 17.27 | 17.35 | 2,737,630 | +0.37(+2.19%) |
Jul 14, 2020 | 16.76 | 17.02 | 16.74 | 16.98 | 4,395,398 | +0.25(+1.50%) |
Jul 13, 2020 | 17.00 | 17.08 | 16.69 | 16.73 | 2,400,683 | -0.24(-1.43%) |
Jul 10, 2020 | 16.82 | 16.97 | 16.77 | 16.97 | 2,695,210 | +0.19(+1.13%) |
Jul 09, 2020 | 16.96 | 16.96 | 16.63 | 16.78 | 3,133,213 | -0.16(-0.97%) |
Jul 08, 2020 | 16.82 | 16.96 | 16.75 | 16.94 | 3,087,934 | +0.04(+0.26%) |
Jul 07, 2020 | 17.03 | 17.11 | 16.87 | 16.90 | 2,246,163 | -0.26(-1.51%) |
Jul 06, 2020 | 17.14 | 17.18 | 17.02 | 17.16 | 2,549,164 | +0.02(+0.10%) |
Jul 02, 2020 | 17.18 | 17.30 | 17.10 | 17.14 | 4,045,244 | +0.32(+1.90%) |