Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.38 | 22.47 | 22.28 | 22.34 | 1,716,449 | -0.22(-0.96%) |
Jul 29, 2021 | 22.56 | 22.63 | 22.54 | 22.56 | 2,095,161 | +0.19(+0.85%) |
Jul 28, 2021 | 22.32 | 22.44 | 22.24 | 22.37 | 3,078,438 | -0.06(-0.27%) |
Jul 27, 2021 | 22.46 | 22.46 | 22.32 | 22.43 | 2,304,166 | -0.04(-0.19%) |
Jul 26, 2021 | 22.38 | 22.50 | 22.38 | 22.47 | 1,450,767 | +0.03(+0.12%) |
Jul 23, 2021 | 22.45 | 22.49 | 22.37 | 22.44 | 5,168,252 | +0.16(+0.70%) |
Jul 22, 2021 | 22.38 | 22.38 | 22.21 | 22.29 | 2,946,520 | -0.03(-0.15%) |
Jul 21, 2021 | 22.11 | 22.34 | 22.10 | 22.32 | 2,280,689 | +0.33(+1.50%) |
Jul 20, 2021 | 21.67 | 22.02 | 21.64 | 21.99 | 2,318,692 | +0.27(+1.24%) |
Jul 19, 2021 | 21.83 | 21.85 | 21.60 | 21.72 | 2,780,794 | -0.47(-2.11%) |
Jul 16, 2021 | 22.40 | 22.41 | 22.15 | 22.19 | 2,378,717 | -0.16(-0.70%) |
Jul 15, 2021 | 22.35 | 22.43 | 22.24 | 22.35 | 1,597,913 | -0.22(-0.96%) |
Jul 14, 2021 | 22.67 | 22.69 | 22.53 | 22.57 | 1,835,946 | +0.09(+0.39%) |
Jul 13, 2021 | 22.50 | 22.56 | 22.44 | 22.48 | 1,517,989 | -0.13(-0.57%) |
Jul 12, 2021 | 22.52 | 22.65 | 22.50 | 22.61 | 1,020,930 | -0.03(-0.15%) |
Jul 09, 2021 | 22.39 | 22.65 | 22.35 | 22.64 | 4,650,194 | +0.38(+1.71%) |
Jul 08, 2021 | 22.20 | 22.30 | 22.10 | 22.26 | 4,495,636 | -0.35(-1.53%) |
Jul 07, 2021 | 22.62 | 22.69 | 22.50 | 22.61 | 3,492,514 | +0.24(+1.09%) |
Jul 06, 2021 | 22.54 | 22.56 | 22.23 | 22.37 | 2,759,910 | -0.30(-1.34%) |
Jul 02, 2021 | 22.51 | 22.67 | 22.46 | 22.67 | 2,004,757 | +0.23(+1.00%) |
Jul 01, 2021 | 22.42 | 22.44 | 22.30 | 22.44 | 2,902,487 | -0.08(-0.35%) |
Jun 30, 2021 | 22.45 | 22.56 | 22.44 | 22.52 | 3,772,410 | -0.18(-0.80%) |
Jun 29, 2021 | 22.76 | 22.77 | 22.67 | 22.70 | 2,072,836 | +0.02(+0.08%) |
Jun 28, 2021 | 22.81 | 22.81 | 22.63 | 22.69 | 1,583,124 | -0.16(-0.72%) |
Jun 25, 2021 | 22.86 | 22.86 | 22.76 | 22.85 | 1,620,597 | +0.02(+0.08%) |
Jun 24, 2021 | 22.79 | 22.85 | 22.73 | 22.83 | 1,832,287 | +0.18(+0.80%) |
Jun 23, 2021 | 22.72 | 22.77 | 22.63 | 22.65 | 3,603,135 | -0.20(-0.87%) |
Jun 22, 2021 | 22.71 | 22.91 | 22.67 | 22.85 | 1,589,745 | +0.00(+0.00%) |
Jun 21, 2021 | 22.63 | 22.89 | 22.59 | 22.85 | 1,407,910 | +0.30(+1.35%) |
Jun 18, 2021 | 22.63 | 22.69 | 22.50 | 22.55 | 3,038,247 | -0.57(-2.47%) |
Jun 17, 2021 | 23.22 | 23.29 | 22.99 | 23.12 | 4,413,620 | -0.19(-0.82%) |
Jun 16, 2021 | 23.55 | 23.58 | 23.23 | 23.31 | 2,308,778 | -0.10(-0.44%) |
Jun 15, 2021 | 23.45 | 23.45 | 23.36 | 23.42 | 4,896,374 | -0.03(-0.15%) |
Jun 14, 2021 | 23.43 | 23.48 | 23.35 | 23.45 | 1,040,933 | +0.05(+0.22%) |
Jun 11, 2021 | 23.39 | 23.42 | 23.29 | 23.40 | 2,539,384 | -0.02(-0.07%) |
Jun 10, 2021 | 23.35 | 23.45 | 23.30 | 23.42 | 2,477,768 | +0.24(+1.03%) |
Jun 09, 2021 | 23.30 | 23.30 | 23.16 | 23.18 | 3,257,757 | -0.22(-0.95%) |
Jun 08, 2021 | 23.42 | 23.45 | 23.33 | 23.40 | 1,166,372 | +0.03(+0.15%) |
Jun 07, 2021 | 23.37 | 23.38 | 23.30 | 23.36 | 2,132,760 | -0.04(-0.18%) |
Jun 04, 2021 | 23.36 | 23.42 | 23.32 | 23.41 | 3,404,603 | +0.38(+1.63%) |
Jun 03, 2021 | 23.06 | 23.08 | 22.97 | 23.03 | 1,828,040 | -0.15(-0.66%) |
Jun 02, 2021 | 23.12 | 23.21 | 23.08 | 23.18 | 2,144,676 | +0.22(+0.97%) |
Jun 01, 2021 | 23.01 | 23.03 | 22.94 | 22.96 | 2,012,263 | +0.10(+0.45%) |
May 28, 2021 | 22.88 | 22.96 | 22.84 | 22.86 | 2,480,429 | +0.00(+0.00%) |
May 27, 2021 | 22.83 | 22.89 | 22.80 | 22.86 | 2,843,811 | +0.13(+0.56%) |
May 26, 2021 | 22.65 | 22.76 | 22.65 | 22.73 | 2,637,496 | +0.03(+0.15%) |
May 25, 2021 | 22.79 | 22.82 | 22.65 | 22.70 | 1,607,396 | +0.05(+0.23%) |
May 24, 2021 | 22.59 | 22.69 | 22.56 | 22.65 | 2,490,948 | +0.16(+0.72%) |
May 21, 2021 | 22.59 | 22.61 | 22.43 | 22.48 | 2,359,172 | -0.21(-0.90%) |
May 20, 2021 | 22.50 | 22.70 | 22.49 | 22.69 | 3,053,199 | +0.54(+2.43%) |
May 19, 2021 | 22.07 | 22.21 | 21.89 | 22.15 | 4,857,545 | -0.39(-1.74%) |
May 18, 2021 | 22.71 | 22.71 | 22.53 | 22.54 | 9,991,256 | -0.07(-0.30%) |
May 17, 2021 | 22.47 | 22.62 | 22.44 | 22.61 | 3,118,382 | -0.04(-0.19%) |
May 14, 2021 | 22.52 | 22.69 | 22.50 | 22.65 | 2,255,015 | +0.21(+0.95%) |
May 13, 2021 | 22.26 | 22.50 | 22.26 | 22.44 | 2,172,012 | +0.09(+0.42%) |
May 12, 2021 | 22.64 | 22.74 | 22.29 | 22.35 | 2,979,421 | -0.39(-1.73%) |
May 11, 2021 | 22.67 | 22.83 | 22.56 | 22.74 | 4,085,733 | -0.20(-0.86%) |
May 10, 2021 | 23.18 | 23.21 | 22.93 | 22.94 | 2,697,347 | +0.06(+0.26%) |
May 07, 2021 | 22.68 | 22.91 | 22.64 | 22.88 | 2,353,729 | +0.26(+1.13%) |
May 06, 2021 | 22.51 | 22.63 | 22.38 | 22.62 | 3,034,600 | +0.03(+0.15%) |
May 05, 2021 | 22.53 | 22.64 | 22.46 | 22.59 | 2,287,965 | +0.31(+1.38%) |
May 04, 2021 | 22.29 | 22.35 | 22.07 | 22.28 | 4,032,789 | -0.14(-0.61%) |
May 03, 2021 | 22.33 | 22.43 | 22.29 | 22.41 | 2,639,072 | +0.29(+1.31%) |
Apr 30, 2021 | 22.32 | 22.35 | 22.06 | 22.12 | 2,348,901 | -0.38(-1.71%) |
Apr 29, 2021 | 22.63 | 22.63 | 22.36 | 22.51 | 3,116,054 | -0.11(-0.49%) |
Apr 28, 2021 | 22.46 | 22.65 | 22.44 | 22.62 | 1,653,916 | +0.20(+0.88%) |
Apr 27, 2021 | 22.38 | 22.44 | 22.35 | 22.42 | 1,448,218 | -0.13(-0.57%) |
Apr 26, 2021 | 22.47 | 22.56 | 22.45 | 22.55 | 1,370,845 | +0.12(+0.53%) |
Apr 23, 2021 | 22.26 | 22.48 | 22.26 | 22.43 | 2,381,654 | +0.27(+1.23%) |
Apr 22, 2021 | 22.31 | 22.35 | 22.11 | 22.16 | 2,195,668 | -0.15(-0.65%) |
Apr 21, 2021 | 22.00 | 22.30 | 22.00 | 22.30 | 1,574,969 | +0.39(+1.79%) |
Apr 20, 2021 | 22.14 | 22.18 | 21.87 | 21.91 | 2,694,848 | -0.43(-1.91%) |
Apr 19, 2021 | 22.44 | 22.46 | 22.28 | 22.34 | 3,100,530 | -0.11(-0.49%) |
Apr 16, 2021 | 22.37 | 22.45 | 22.33 | 22.45 | 5,606,129 | +0.03(+0.11%) |
Apr 15, 2021 | 22.39 | 22.45 | 22.36 | 22.42 | 4,817,584 | +0.41(+1.86%) |
Apr 14, 2021 | 21.96 | 22.12 | 21.96 | 22.01 | 1,721,467 | +0.17(+0.78%) |
Apr 13, 2021 | 21.71 | 21.84 | 21.69 | 21.84 | 1,635,713 | +0.09(+0.43%) |
Apr 12, 2021 | 21.71 | 21.76 | 21.66 | 21.75 | 1,108,770 | -0.07(-0.31%) |
Apr 09, 2021 | 21.76 | 21.82 | 21.71 | 21.82 | 1,723,424 | +0.03(+0.16%) |
Apr 08, 2021 | 21.76 | 21.80 | 21.69 | 21.78 | 2,610,831 | +0.15(+0.67%) |
Apr 07, 2021 | 21.61 | 21.69 | 21.56 | 21.64 | 1,984,096 | +0.06(+0.28%) |
Apr 06, 2021 | 21.53 | 21.62 | 21.48 | 21.58 | 2,796,915 | -0.21(-0.98%) |
Apr 05, 2021 | 21.65 | 21.79 | 21.59 | 21.79 | 2,685,270 | +0.31(+1.43%) |
Apr 01, 2021 | 21.33 | 21.53 | 21.29 | 21.48 | 5,071,778 | +0.29(+1.37%) |
Mar 31, 2021 | 21.19 | 21.27 | 21.17 | 21.19 | 3,217,504 | +0.05(+0.24%) |
Mar 30, 2021 | 21.06 | 21.16 | 21.01 | 21.14 | 2,152,392 | -0.18(-0.84%) |
Mar 29, 2021 | 21.23 | 21.37 | 21.16 | 21.32 | 2,298,535 | -0.09(-0.44%) |
Mar 26, 2021 | 21.22 | 21.44 | 21.21 | 21.41 | 1,868,241 | +0.36(+1.71%) |
Mar 25, 2021 | 20.99 | 21.10 | 20.88 | 21.06 | 4,494,701 | +0.08(+0.37%) |
Mar 24, 2021 | 21.11 | 21.18 | 20.97 | 20.98 | 3,406,779 | -0.01(-0.04%) |
Mar 23, 2021 | 21.15 | 21.26 | 20.95 | 20.99 | 6,764,153 | -0.27(-1.25%) |
Mar 22, 2021 | 21.32 | 21.33 | 21.23 | 21.25 | 9,068,895 | +0.15(+0.73%) |
Mar 19, 2021 | 21.14 | 21.18 | 21.00 | 21.10 | 2,641,460 | -0.09(-0.44%) |
Mar 18, 2021 | 21.30 | 21.47 | 21.19 | 21.19 | 4,796,837 | -0.38(-1.74%) |
Mar 17, 2021 | 21.42 | 21.64 | 21.37 | 21.57 | 4,777,358 | +0.04(+0.20%) |
Mar 16, 2021 | 21.57 | 21.61 | 21.49 | 21.53 | 3,473,596 | -0.03(-0.16%) |
Mar 15, 2021 | 21.47 | 21.58 | 21.32 | 21.56 | 2,662,637 | +0.07(+0.32%) |
Mar 12, 2021 | 21.34 | 21.50 | 21.31 | 21.49 | 3,135,923 | -0.04(-0.20%) |
Mar 11, 2021 | 21.41 | 21.55 | 21.35 | 21.53 | 3,628,695 | +0.16(+0.76%) |
Mar 10, 2021 | 21.40 | 21.43 | 21.27 | 21.37 | 4,647,546 | -0.17(-0.79%) |
Mar 09, 2021 | 21.46 | 21.59 | 21.39 | 21.54 | 4,081,944 | +0.23(+1.08%) |
Mar 08, 2021 | 21.39 | 21.52 | 21.30 | 21.31 | 6,195,859 | -0.19(-0.87%) |
Mar 05, 2021 | 21.45 | 21.54 | 21.11 | 21.50 | 5,968,173 | +0.13(+0.60%) |
Mar 04, 2021 | 21.68 | 21.80 | 21.26 | 21.37 | 8,146,559 | -0.15(-0.68%) |
Mar 03, 2021 | 21.62 | 21.73 | 21.50 | 21.52 | 7,539,077 | -0.14(-0.63%) |
Mar 02, 2021 | 21.57 | 21.69 | 21.46 | 21.65 | 4,132,040 | -0.03(-0.16%) |
Mar 01, 2021 | 21.49 | 21.76 | 21.47 | 21.69 | 4,084,516 | +0.74(+3.51%) |
Feb 26, 2021 | 21.36 | 21.36 | 20.95 | 20.95 | 8,397,555 | -0.62(-2.85%) |
Feb 25, 2021 | 22.07 | 22.13 | 21.53 | 21.57 | 7,988,151 | -0.49(-2.21%) |
Feb 24, 2021 | 21.78 | 22.08 | 21.74 | 22.06 | 2,700,770 | +0.15(+0.70%) |
Feb 23, 2021 | 21.84 | 21.99 | 21.66 | 21.90 | 4,837,561 | +0.21(+0.95%) |
Feb 22, 2021 | 21.63 | 21.82 | 21.60 | 21.70 | 4,060,570 | +0.08(+0.36%) |
Feb 19, 2021 | 21.61 | 21.68 | 21.56 | 21.62 | 2,986,894 | +0.02(+0.08%) |
Feb 18, 2021 | 21.61 | 21.66 | 21.47 | 21.60 | 3,017,745 | +0.07(+0.32%) |
Feb 17, 2021 | 21.47 | 21.59 | 21.39 | 21.53 | 2,381,072 | -0.12(-0.55%) |
Feb 16, 2021 | 21.68 | 21.72 | 21.59 | 21.65 | 5,532,850 | +0.17(+0.80%) |
Feb 12, 2021 | 21.28 | 21.49 | 21.28 | 21.48 | 1,236,682 | +0.03(+0.12%) |
Feb 11, 2021 | 21.53 | 21.53 | 21.37 | 21.46 | 3,856,122 | +0.15(+0.72%) |
Feb 10, 2021 | 21.45 | 21.47 | 21.22 | 21.30 | 1,952,146 | -0.04(-0.20%) |
Feb 09, 2021 | 21.27 | 21.37 | 21.23 | 21.35 | 8,467,133 | -0.02(-0.08%) |
Feb 08, 2021 | 21.32 | 21.37 | 21.26 | 21.36 | 3,785,594 | +0.15(+0.73%) |
Feb 05, 2021 | 21.16 | 21.22 | 21.05 | 21.21 | 2,012,942 | +0.22(+1.06%) |
Feb 04, 2021 | 20.91 | 20.99 | 20.86 | 20.99 | 2,920,714 | -0.01(-0.04%) |
Feb 03, 2021 | 20.99 | 21.02 | 20.89 | 21.00 | 5,206,251 | +0.09(+0.41%) |
Feb 02, 2021 | 20.84 | 20.93 | 20.76 | 20.91 | 4,015,114 | +0.26(+1.24%) |
Feb 01, 2021 | 20.67 | 20.69 | 20.53 | 20.65 | 5,728,690 | +0.35(+1.73%) |
Jan 29, 2021 | 20.54 | 20.60 | 20.17 | 20.30 | 6,132,292 | -0.62(-2.98%) |
Jan 28, 2021 | 20.74 | 21.05 | 20.72 | 20.93 | 4,617,468 | +0.15(+0.70%) |
Jan 27, 2021 | 20.99 | 21.03 | 20.73 | 20.78 | 5,544,705 | -0.59(-2.76%) |
Jan 26, 2021 | 21.38 | 21.41 | 21.28 | 21.37 | 3,077,817 | +0.02(+0.08%) |
Jan 25, 2021 | 21.25 | 21.35 | 21.02 | 21.35 | 4,613,500 | +0.09(+0.44%) |
Jan 22, 2021 | 21.20 | 21.31 | 21.18 | 21.26 | 3,492,352 | -0.16(-0.76%) |
Jan 21, 2021 | 21.47 | 21.47 | 21.32 | 21.42 | 2,779,359 | +0.05(+0.24%) |
Jan 20, 2021 | 21.20 | 21.38 | 21.18 | 21.37 | 2,752,647 | +0.37(+1.75%) |
Jan 19, 2021 | 21.04 | 21.05 | 20.94 | 21.00 | 3,377,116 | +0.10(+0.49%) |
Jan 15, 2021 | 20.98 | 21.03 | 20.76 | 20.90 | 4,124,029 | -0.27(-1.29%) |
Jan 14, 2021 | 21.09 | 21.23 | 21.08 | 21.18 | 5,630,138 | +0.25(+1.18%) |
Jan 13, 2021 | 20.93 | 20.99 | 20.86 | 20.93 | 3,798,578 | -0.08(-0.37%) |
Jan 12, 2021 | 20.88 | 21.03 | 20.75 | 21.00 | 20,034,886 | +0.13(+0.61%) |
Jan 11, 2021 | 20.76 | 20.97 | 20.73 | 20.88 | 3,673,502 | -0.35(-1.65%) |
Jan 08, 2021 | 21.25 | 21.26 | 20.99 | 21.23 | 4,070,921 | +0.10(+0.49%) |
Jan 07, 2021 | 21.06 | 21.17 | 21.02 | 21.12 | 3,968,313 | +0.01(+0.04%) |
Jan 06, 2021 | 20.79 | 21.23 | 20.78 | 21.12 | 12,903,034 | +0.28(+1.35%) |
Jan 05, 2021 | 20.69 | 20.92 | 20.66 | 20.83 | 10,255,373 | +0.29(+1.41%) |
Jan 04, 2021 | 20.84 | 20.84 | 20.43 | 20.54 | 6,172,052 | +0.07(+0.33%) |
Dec 31, 2020 | 20.47 | 20.47 | 20.47 | 2,420,584 | -0.12(-0.58%) | |
Dec 30, 2020 | 20.59 | 20.74 | 20.59 | 20.59 | 2,420,584 | +0.11(+0.54%) |
Dec 29, 2020 | 20.63 | 20.63 | 20.44 | 20.48 | 2,332,157 | -0.08(-0.37%) |
Dec 28, 2020 | 20.55 | 20.57 | 20.47 | 20.56 | 2,293,222 | +0.09(+0.46%) |
Dec 24, 2020 | 20.46 | 20.47 | 20.40 | 20.47 | 998,516 | +0.01(+0.04%) |
Dec 23, 2020 | 20.39 | 20.49 | 20.38 | 20.46 | 1,721,767 | +0.24(+1.18%) |
Dec 22, 2020 | 20.17 | 20.23 | 20.11 | 20.22 | 3,689,507 | -0.13(-0.63%) |
Dec 21, 2020 | 20.11 | 20.39 | 20.05 | 20.35 | 4,014,367 | -0.16(-0.79%) |
Dec 18, 2020 | 20.63 | 20.64 | 20.48 | 20.51 | 3,124,927 | -0.26(-1.23%) |
Dec 17, 2020 | 20.82 | 20.85 | 20.76 | 20.76 | 2,813,941 | +0.27(+1.33%) |
Dec 16, 2020 | 20.43 | 20.53 | 20.38 | 20.49 | 1,822,797 | +0.06(+0.29%) |
Dec 15, 2020 | 20.28 | 20.43 | 20.23 | 20.43 | 4,344,552 | +0.24(+1.19%) |
Dec 14, 2020 | 20.36 | 20.39 | 20.18 | 20.19 | 3,552,943 | +0.06(+0.30%) |
Dec 11, 2020 | 20.11 | 20.15 | 20.01 | 20.13 | 2,517,303 | -0.09(-0.46%) |
Dec 10, 2020 | 20.08 | 20.28 | 20.08 | 20.23 | 3,321,143 | +0.13(+0.63%) |
Dec 09, 2020 | 20.18 | 20.21 | 19.97 | 20.10 | 3,582,565 | +0.03(+0.17%) |
Dec 08, 2020 | 19.96 | 20.08 | 19.95 | 20.06 | 2,062,083 | +0.14(+0.68%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.86 | 19.93 | 3,280,165 | -0.05(-0.25%) |
Dec 04, 2020 | 19.89 | 20.01 | 19.89 | 19.98 | 4,176,709 | +0.17(+0.86%) |
Dec 03, 2020 | 19.82 | 19.92 | 19.78 | 19.81 | 12,029,749 | +0.09(+0.47%) |
Dec 02, 2020 | 19.53 | 19.75 | 19.50 | 19.72 | 9,814,994 | +0.08(+0.39%) |
Dec 01, 2020 | 19.53 | 19.67 | 19.51 | 19.64 | 4,457,387 | +0.38(+1.98%) |
Nov 30, 2020 | 19.47 | 19.51 | 19.25 | 19.26 | 5,702,287 | -0.49(-2.49%) |
Nov 27, 2020 | 19.72 | 19.76 | 19.69 | 19.75 | 1,760,036 | -0.11(-0.55%) |
Nov 25, 2020 | 19.76 | 19.90 | 19.67 | 19.86 | 3,312,558 | +0.02(+0.09%) |
Nov 24, 2020 | 19.66 | 19.86 | 19.62 | 19.84 | 3,277,355 | +0.51(+2.63%) |
Nov 23, 2020 | 19.37 | 19.43 | 19.25 | 19.34 | 4,953,689 | +0.01(+0.04%) |
Nov 20, 2020 | 19.30 | 19.38 | 19.26 | 19.33 | 2,805,511 | +0.03(+0.18%) |
Nov 19, 2020 | 19.15 | 19.29 | 19.09 | 19.29 | 3,176,785 | +0.14(+0.75%) |
Nov 18, 2020 | 19.27 | 19.39 | 19.14 | 19.15 | 5,478,982 | +0.03(+0.13%) |
Nov 17, 2020 | 19.06 | 19.18 | 19.00 | 19.12 | 1,704,664 | +0.03(+0.18%) |
Nov 16, 2020 | 19.03 | 19.11 | 18.95 | 19.09 | 3,531,580 | +0.28(+1.49%) |
Nov 13, 2020 | 18.66 | 18.84 | 18.66 | 18.81 | 3,177,007 | +0.24(+1.28%) |
Nov 12, 2020 | 18.76 | 18.77 | 18.50 | 18.57 | 2,259,856 | -0.36(-1.88%) |
Nov 11, 2020 | 18.93 | 18.97 | 18.86 | 18.93 | 3,955,730 | +0.25(+1.36%) |
Nov 10, 2020 | 18.68 | 18.81 | 18.63 | 18.67 | 5,055,547 | -0.04(-0.23%) |
Nov 09, 2020 | 19.06 | 19.07 | 18.71 | 18.72 | 7,109,661 | +0.71(+3.95%) |
Nov 06, 2020 | 18.05 | 18.13 | 18.00 | 18.00 | 3,451,058 | +0.03(+0.19%) |
Nov 05, 2020 | 17.83 | 18.00 | 17.83 | 17.97 | 4,623,112 | +0.57(+3.26%) |
Nov 04, 2020 | 17.29 | 17.60 | 17.23 | 17.40 | 5,135,916 | +0.01(+0.05%) |
Nov 03, 2020 | 17.26 | 17.46 | 17.23 | 17.39 | 3,716,624 | +0.54(+3.22%) |
Nov 02, 2020 | 16.89 | 16.91 | 16.77 | 16.85 | 3,595,058 | +0.09(+0.56%) |
Oct 30, 2020 | 16.81 | 16.83 | 16.59 | 16.76 | 4,696,379 | -0.08(-0.50%) |
Oct 29, 2020 | 16.66 | 16.90 | 16.59 | 16.84 | 4,626,801 | +0.08(+0.46%) |
Oct 28, 2020 | 17.03 | 17.05 | 16.77 | 16.77 | 5,145,246 | -0.47(-2.71%) |
Oct 27, 2020 | 17.33 | 17.34 | 17.22 | 17.23 | 2,567,573 | -0.20(-1.17%) |
Oct 26, 2020 | 17.53 | 17.56 | 17.29 | 17.44 | 3,745,969 | -0.26(-1.48%) |
Oct 23, 2020 | 17.64 | 17.70 | 17.56 | 17.70 | 3,211,101 | +0.13(+0.72%) |
Oct 22, 2020 | 17.55 | 17.62 | 17.44 | 17.57 | 3,068,860 | +0.15(+0.88%) |
Oct 21, 2020 | 17.42 | 17.52 | 17.39 | 17.42 | 2,186,557 | -0.01(-0.05%) |
Oct 20, 2020 | 17.37 | 17.52 | 17.36 | 17.43 | 2,246,773 | -0.02(-0.10%) |
Oct 19, 2020 | 17.64 | 17.67 | 17.41 | 17.44 | 2,531,832 | -0.14(-0.82%) |
Oct 16, 2020 | 17.55 | 17.61 | 17.50 | 17.59 | 1,446,936 | +0.00(+0.00%) |
Oct 15, 2020 | 17.39 | 17.62 | 17.38 | 17.59 | 2,663,666 | -0.03(-0.14%) |
Oct 14, 2020 | 17.71 | 17.76 | 17.59 | 17.61 | 2,839,396 | -0.02(-0.10%) |
Oct 13, 2020 | 17.68 | 17.70 | 17.57 | 17.63 | 2,924,077 | -0.14(-0.76%) |
Oct 12, 2020 | 17.69 | 17.81 | 17.67 | 17.77 | 2,542,961 | +0.12(+0.67%) |
Oct 09, 2020 | 17.61 | 17.67 | 17.59 | 17.65 | 2,916,287 | +0.11(+0.63%) |
Oct 08, 2020 | 17.44 | 17.54 | 17.41 | 17.54 | 11,854,416 | +0.25(+1.47%) |
Oct 07, 2020 | 17.24 | 17.33 | 17.21 | 17.28 | 4,045,522 | +0.33(+1.95%) |
Oct 06, 2020 | 17.16 | 17.20 | 16.89 | 16.95 | 5,945,147 | -0.21(-1.23%) |
Oct 05, 2020 | 17.05 | 17.17 | 17.03 | 17.16 | 2,686,490 | +0.34(+2.02%) |
Oct 02, 2020 | 16.62 | 16.86 | 16.59 | 16.83 | 4,407,581 | -0.03(-0.15%) |
Oct 01, 2020 | 16.90 | 16.90 | 16.74 | 16.85 | 3,696,959 | +0.14(+0.81%) |
Sep 30, 2020 | 16.70 | 16.86 | 16.66 | 16.72 | 3,965,602 | -0.11(-0.65%) |
Sep 29, 2020 | 16.85 | 16.89 | 16.75 | 16.83 | 4,801,129 | -0.18(-1.05%) |
Sep 28, 2020 | 16.97 | 17.01 | 16.90 | 17.00 | 5,531,210 | +0.15(+0.91%) |
Sep 25, 2020 | 16.67 | 16.88 | 16.58 | 16.85 | 3,528,448 | +0.26(+1.58%) |
Sep 24, 2020 | 16.51 | 16.73 | 16.45 | 16.59 | 7,026,027 | -0.01(-0.05%) |
Sep 23, 2020 | 16.89 | 16.93 | 16.56 | 16.60 | 5,368,886 | -0.24(-1.41%) |
Sep 22, 2020 | 16.79 | 16.83 | 16.63 | 16.83 | 7,469,660 | +0.18(+1.07%) |
Sep 21, 2020 | 16.71 | 16.72 | 16.49 | 16.66 | 8,036,671 | -0.41(-2.38%) |
Sep 18, 2020 | 17.17 | 17.20 | 16.99 | 17.06 | 5,002,872 | -0.20(-1.18%) |
Sep 17, 2020 | 17.12 | 17.28 | 17.10 | 17.27 | 4,574,349 | -0.11(-0.63%) |
Sep 16, 2020 | 17.49 | 17.55 | 17.33 | 17.38 | 4,448,558 | +0.02(+0.10%) |
Sep 15, 2020 | 17.43 | 17.44 | 17.33 | 17.36 | 3,525,598 | +0.13(+0.74%) |
Sep 14, 2020 | 17.27 | 17.29 | 17.20 | 17.23 | 2,852,302 | +0.15(+0.89%) |
Sep 11, 2020 | 17.08 | 17.12 | 16.94 | 17.08 | 4,350,837 | +0.17(+1.00%) |
Sep 10, 2020 | 17.25 | 17.30 | 16.91 | 16.91 | 6,443,293 | -0.46(-2.64%) |
Sep 09, 2020 | 17.24 | 17.43 | 17.22 | 17.37 | 3,857,833 | +0.34(+1.99%) |
Sep 08, 2020 | 17.13 | 17.23 | 17.01 | 17.03 | 7,629,384 | -0.17(-0.99%) |
Sep 04, 2020 | 17.31 | 17.37 | 16.83 | 17.20 | 7,523,951 | -0.22(-1.27%) |
Sep 03, 2020 | 17.83 | 17.87 | 17.33 | 17.42 | 7,106,781 | -0.48(-2.70%) |
Sep 02, 2020 | 17.83 | 17.94 | 17.74 | 17.90 | 3,589,488 | +0.30(+1.68%) |
Sep 01, 2020 | 17.52 | 17.62 | 17.46 | 17.61 | 2,960,023 | -0.02(-0.10%) |
Aug 31, 2020 | 17.71 | 17.76 | 17.60 | 17.62 | 4,821,521 | -0.09(-0.53%) |
Aug 28, 2020 | 17.69 | 17.73 | 17.58 | 17.72 | 2,713,492 | +0.07(+0.38%) |
Aug 27, 2020 | 17.77 | 17.77 | 17.56 | 17.65 | 3,751,503 | -0.02(-0.10%) |
Aug 26, 2020 | 17.59 | 17.72 | 17.56 | 17.67 | 3,560,165 | +0.09(+0.53%) |
Aug 25, 2020 | 17.61 | 17.64 | 17.48 | 17.57 | 2,376,990 | -0.05(-0.29%) |
Aug 24, 2020 | 17.64 | 17.65 | 17.54 | 17.62 | 1,661,754 | +0.16(+0.92%) |
Aug 21, 2020 | 17.39 | 17.46 | 17.34 | 17.46 | 2,672,909 | -0.18(-1.01%) |
Aug 20, 2020 | 17.44 | 17.65 | 17.44 | 17.64 | 2,211,104 | -0.06(-0.34%) |
Aug 19, 2020 | 17.87 | 17.89 | 17.67 | 17.70 | 2,575,926 | +0.02(+0.10%) |
Aug 18, 2020 | 17.70 | 17.75 | 17.56 | 17.68 | 2,382,752 | +0.08(+0.43%) |
Aug 17, 2020 | 17.56 | 17.61 | 17.52 | 17.61 | 2,364,242 | +0.17(+0.97%) |
Aug 14, 2020 | 17.43 | 17.48 | 17.40 | 17.44 | 3,191,400 | +0.01(+0.05%) |
Aug 13, 2020 | 17.57 | 17.60 | 17.40 | 17.43 | 2,804,259 | -0.28(-1.58%) |
Aug 12, 2020 | 17.71 | 17.80 | 17.65 | 17.71 | 3,014,482 | +0.22(+1.26%) |
Aug 11, 2020 | 17.74 | 17.77 | 17.47 | 17.49 | 2,803,185 | +0.02(+0.10%) |
Aug 10, 2020 | 17.44 | 17.51 | 17.38 | 17.47 | 2,114,190 | +0.19(+1.08%) |
Aug 07, 2020 | 17.22 | 17.28 | 17.16 | 17.28 | 2,423,043 | -0.13(-0.73%) |
Aug 06, 2020 | 17.31 | 17.44 | 17.26 | 17.41 | 3,146,843 | +0.12(+0.69%) |
Aug 05, 2020 | 17.29 | 17.39 | 17.26 | 17.29 | 2,888,769 | +0.07(+0.39%) |
Aug 04, 2020 | 17.04 | 17.22 | 17.04 | 17.22 | 2,516,364 | +0.11(+0.64%) |