Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.44 | 26.87 | 26.17 | 26.61 | 656,413 | +0.02(+0.07%) |
Jul 29, 2021 | 26.07 | 27.04 | 25.89 | 26.59 | 1,229,076 | +0.73(+2.83%) |
Jul 28, 2021 | 26.17 | 26.29 | 25.79 | 25.86 | 454,670 | -0.19(-0.72%) |
Jul 27, 2021 | 25.81 | 26.06 | 25.72 | 26.05 | 391,578 | +0.05(+0.21%) |
Jul 26, 2021 | 26.07 | 26.35 | 25.81 | 25.99 | 545,239 | -0.03(-0.10%) |
Jul 23, 2021 | 25.73 | 26.07 | 25.54 | 26.02 | 373,872 | +0.40(+1.57%) |
Jul 22, 2021 | 25.81 | 26.06 | 25.48 | 25.62 | 320,683 | -0.36(-1.37%) |
Jul 21, 2021 | 25.76 | 26.31 | 25.65 | 25.98 | 504,774 | +0.27(+1.04%) |
Jul 20, 2021 | 24.54 | 25.92 | 24.40 | 25.71 | 799,220 | +1.39(+5.73%) |
Jul 19, 2021 | 24.41 | 24.60 | 24.03 | 24.31 | 820,207 | -0.65(-2.61%) |
Jul 16, 2021 | 25.23 | 25.31 | 24.96 | 24.97 | 456,179 | -0.09(-0.36%) |
Jul 15, 2021 | 25.06 | 25.23 | 24.92 | 25.06 | 467,896 | -0.01(-0.04%) |
Jul 14, 2021 | 24.83 | 25.17 | 24.73 | 25.06 | 662,949 | +0.28(+1.12%) |
Jul 13, 2021 | 25.23 | 25.23 | 24.74 | 24.79 | 844,064 | -0.49(-1.94%) |
Jul 12, 2021 | 24.85 | 25.36 | 24.85 | 25.28 | 620,396 | +0.29(+1.18%) |
Jul 09, 2021 | 24.54 | 24.99 | 24.39 | 24.98 | 463,434 | +0.63(+2.60%) |
Jul 08, 2021 | 24.28 | 24.68 | 23.98 | 24.35 | 800,616 | -0.21(-0.84%) |
Jul 07, 2021 | 24.67 | 24.87 | 24.43 | 24.56 | 650,644 | -0.12(-0.47%) |
Jul 06, 2021 | 24.28 | 24.73 | 23.91 | 24.67 | 608,949 | +0.29(+1.17%) |
Jul 02, 2021 | 24.64 | 24.76 | 24.23 | 24.39 | 845,618 | -0.07(-0.29%) |
Jul 01, 2021 | 24.21 | 24.65 | 23.96 | 24.46 | 1,321,054 | +0.31(+1.29%) |
Jun 30, 2021 | 24.24 | 24.39 | 23.99 | 24.14 | 826,345 | -0.13(-0.55%) |
Jun 29, 2021 | 24.18 | 24.60 | 24.17 | 24.28 | 551,058 | +0.17(+0.70%) |
Jun 28, 2021 | 24.11 | 24.39 | 23.74 | 24.11 | 858,636 | +0.00(+0.00%) |
Jun 25, 2021 | 24.18 | 24.51 | 24.04 | 24.11 | 3,067,202 | -0.09(-0.37%) |
Jun 24, 2021 | 24.28 | 24.28 | 24.05 | 24.20 | 874,256 | -0.02(-0.07%) |
Jun 23, 2021 | 24.14 | 24.36 | 24.13 | 24.22 | 1,025,638 | +0.03(+0.11%) |
Jun 22, 2021 | 24.29 | 24.45 | 23.94 | 24.19 | 1,377,189 | -0.23(-0.94%) |
Jun 21, 2021 | 24.14 | 24.81 | 24.09 | 24.42 | 1,711,202 | +0.28(+1.17%) |
Jun 18, 2021 | 24.52 | 24.76 | 24.10 | 24.14 | 3,216,551 | -0.64(-2.57%) |
Jun 17, 2021 | 24.78 | 25.00 | 24.57 | 24.77 | 1,457,851 | -0.04(-0.14%) |
Jun 16, 2021 | 25.25 | 25.51 | 24.81 | 24.81 | 1,622,497 | -0.55(-2.16%) |
Jun 15, 2021 | 25.68 | 25.91 | 25.18 | 25.36 | 941,653 | -0.19(-0.76%) |
Jun 14, 2021 | 25.17 | 25.69 | 25.17 | 25.55 | 872,013 | +0.38(+1.51%) |
Jun 11, 2021 | 25.24 | 25.32 | 24.98 | 25.17 | 772,021 | -0.04(-0.14%) |
Jun 10, 2021 | 25.06 | 25.38 | 24.87 | 25.21 | 869,269 | +0.11(+0.42%) |
Jun 09, 2021 | 25.10 | 25.31 | 24.91 | 25.10 | 613,588 | +0.22(+0.89%) |
Jun 08, 2021 | 24.47 | 25.11 | 24.44 | 24.88 | 1,410,255 | +0.38(+1.55%) |
Jun 07, 2021 | 24.41 | 24.74 | 24.19 | 24.50 | 887,759 | +0.36(+1.50%) |
Jun 04, 2021 | 24.14 | 24.18 | 23.89 | 24.14 | 1,023,927 | +0.19(+0.81%) |
Jun 03, 2021 | 23.30 | 24.02 | 23.25 | 23.94 | 1,488,553 | +0.48(+2.04%) |
Jun 02, 2021 | 23.36 | 23.47 | 23.11 | 23.46 | 1,505,042 | +0.12(+0.53%) |
Jun 01, 2021 | 22.74 | 23.36 | 22.65 | 23.34 | 1,105,671 | +0.69(+3.05%) |
May 28, 2021 | 22.53 | 22.76 | 22.36 | 22.65 | 467,585 | +0.19(+0.87%) |
May 27, 2021 | 22.95 | 22.95 | 22.45 | 22.45 | 1,017,248 | -0.35(-1.51%) |
May 26, 2021 | 22.63 | 22.88 | 22.45 | 22.80 | 612,911 | +0.35(+1.58%) |
May 25, 2021 | 22.30 | 22.74 | 22.26 | 22.45 | 474,279 | +0.19(+0.87%) |
May 24, 2021 | 22.07 | 22.42 | 21.91 | 22.25 | 3,014,775 | +0.41(+1.86%) |
May 21, 2021 | 21.98 | 21.98 | 21.62 | 21.84 | 690,735 | +0.03(+0.12%) |
May 20, 2021 | 21.53 | 21.86 | 21.32 | 21.82 | 612,251 | +0.23(+1.07%) |
May 19, 2021 | 21.39 | 21.61 | 20.98 | 21.59 | 803,727 | -0.12(-0.53%) |
May 18, 2021 | 22.10 | 22.20 | 21.69 | 21.70 | 387,455 | -0.46(-2.08%) |
May 17, 2021 | 21.77 | 22.23 | 21.52 | 22.16 | 522,320 | +0.20(+0.93%) |
May 14, 2021 | 21.64 | 21.99 | 21.58 | 21.96 | 353,788 | +0.53(+2.48%) |
May 13, 2021 | 21.04 | 21.64 | 21.04 | 21.43 | 504,203 | +0.42(+1.98%) |
May 12, 2021 | 21.77 | 21.80 | 20.99 | 21.01 | 821,689 | -0.87(-3.96%) |
May 11, 2021 | 21.99 | 22.07 | 21.42 | 21.88 | 1,124,427 | -0.54(-2.41%) |
May 10, 2021 | 22.93 | 22.98 | 22.40 | 22.42 | 1,078,723 | -0.51(-2.24%) |
May 07, 2021 | 22.61 | 22.97 | 22.61 | 22.93 | 423,064 | +0.21(+0.93%) |
May 06, 2021 | 22.33 | 22.72 | 22.27 | 22.72 | 632,218 | +0.42(+1.90%) |
May 05, 2021 | 22.47 | 22.93 | 21.97 | 22.30 | 882,995 | -0.64(-2.78%) |
May 04, 2021 | 23.45 | 23.67 | 22.82 | 22.93 | 930,545 | -0.43(-1.86%) |
May 03, 2021 | 23.37 | 23.47 | 23.06 | 23.37 | 1,530,787 | +0.19(+0.84%) |
Apr 30, 2021 | 23.17 | 23.39 | 22.87 | 23.17 | 740,334 | -0.12(-0.49%) |
Apr 29, 2021 | 23.35 | 23.55 | 23.09 | 23.29 | 652,567 | +0.17(+0.73%) |
Apr 28, 2021 | 23.02 | 23.31 | 22.98 | 23.12 | 614,597 | +0.01(+0.04%) |
Apr 27, 2021 | 23.45 | 23.45 | 23.07 | 23.11 | 641,911 | -0.15(-0.65%) |
Apr 26, 2021 | 23.21 | 23.47 | 23.07 | 23.26 | 844,846 | +0.19(+0.81%) |
Apr 23, 2021 | 23.40 | 23.62 | 22.99 | 23.07 | 1,119,544 | -0.32(-1.36%) |
Apr 22, 2021 | 22.99 | 23.55 | 22.91 | 23.39 | 1,880,900 | +0.52(+2.28%) |
Apr 21, 2021 | 22.30 | 22.88 | 22.22 | 22.87 | 849,583 | +0.68(+3.07%) |
Apr 20, 2021 | 21.85 | 22.30 | 21.85 | 22.19 | 1,431,811 | +0.18(+0.80%) |
Apr 19, 2021 | 22.22 | 22.22 | 21.74 | 22.01 | 1,083,115 | -0.18(-0.80%) |
Apr 16, 2021 | 22.22 | 22.45 | 21.92 | 22.19 | 1,626,928 | +0.23(+1.05%) |
Apr 15, 2021 | 21.72 | 22.09 | 21.55 | 21.96 | 1,045,265 | +0.27(+1.26%) |
Apr 14, 2021 | 21.79 | 22.01 | 21.52 | 21.68 | 4,038,085 | +0.12(+0.53%) |
Apr 13, 2021 | 21.28 | 21.67 | 21.10 | 21.57 | 6,510,180 | +0.01(+0.04%) |
Apr 12, 2021 | 21.48 | 21.65 | 21.01 | 21.56 | 662,709 | +0.06(+0.29%) |
Apr 09, 2021 | 21.48 | 21.60 | 21.17 | 21.50 | 455,955 | +0.03(+0.12%) |
Apr 08, 2021 | 21.21 | 21.60 | 21.11 | 21.47 | 818,644 | +0.25(+1.17%) |
Apr 07, 2021 | 21.45 | 21.58 | 21.10 | 21.22 | 742,410 | +0.13(+0.63%) |
Apr 06, 2021 | 21.16 | 21.36 | 20.93 | 21.09 | 434,946 | -0.06(-0.29%) |
Apr 05, 2021 | 21.08 | 21.21 | 20.80 | 21.15 | 544,285 | +0.29(+1.40%) |
Apr 01, 2021 | 20.47 | 20.90 | 20.37 | 20.86 | 516,878 | +0.66(+3.28%) |
Mar 31, 2021 | 20.43 | 20.70 | 20.19 | 20.20 | 921,998 | -0.26(-1.25%) |
Mar 30, 2021 | 20.25 | 20.64 | 20.21 | 20.46 | 770,681 | +0.19(+0.92%) |
Mar 29, 2021 | 20.59 | 21.13 | 20.23 | 20.27 | 773,800 | -0.47(-2.28%) |
Mar 26, 2021 | 20.50 | 20.77 | 20.25 | 20.74 | 643,015 | +0.46(+2.24%) |
Mar 25, 2021 | 19.53 | 20.38 | 19.21 | 20.29 | 445,824 | +0.54(+2.75%) |
Mar 24, 2021 | 19.97 | 20.46 | 19.70 | 19.74 | 1,686,481 | -0.01(-0.04%) |
Mar 23, 2021 | 19.71 | 20.08 | 19.61 | 19.75 | 1,221,940 | -0.17(-0.84%) |
Mar 22, 2021 | 20.20 | 20.27 | 19.74 | 19.92 | 662,368 | -0.23(-1.13%) |
Mar 19, 2021 | 19.98 | 21.26 | 19.98 | 20.15 | 2,302,177 | -0.48(-2.33%) |
Mar 18, 2021 | 21.65 | 21.65 | 20.49 | 20.63 | 1,148,290 | -1.15(-5.27%) |
Mar 17, 2021 | 21.71 | 22.08 | 21.20 | 21.78 | 4,241,045 | +0.07(+0.32%) |
Mar 16, 2021 | 21.68 | 21.86 | 21.41 | 21.71 | 1,958,428 | -0.11(-0.52%) |
Mar 15, 2021 | 21.05 | 21.94 | 21.05 | 21.82 | 1,008,493 | +0.61(+2.89%) |
Mar 12, 2021 | 20.79 | 21.28 | 20.60 | 21.21 | 729,930 | +0.43(+2.06%) |
Mar 11, 2021 | 20.87 | 20.98 | 20.58 | 20.78 | 1,015,122 | -0.03(-0.13%) |
Mar 10, 2021 | 19.81 | 21.07 | 19.78 | 20.80 | 3,601,106 | +1.00(+5.04%) |
Mar 09, 2021 | 20.02 | 20.28 | 19.79 | 19.81 | 1,014,297 | -0.07(-0.35%) |
Mar 08, 2021 | 20.08 | 20.36 | 19.70 | 19.88 | 626,361 | -0.17(-0.83%) |
Mar 05, 2021 | 20.00 | 20.08 | 19.03 | 20.04 | 878,635 | +0.29(+1.46%) |
Mar 04, 2021 | 20.70 | 20.70 | 19.24 | 19.75 | 1,090,211 | -0.75(-3.67%) |
Mar 03, 2021 | 20.40 | 20.72 | 20.26 | 20.51 | 751,073 | +0.18(+0.90%) |
Mar 02, 2021 | 20.61 | 20.62 | 19.72 | 20.32 | 893,141 | -0.40(-1.94%) |
Mar 01, 2021 | 20.44 | 21.07 | 20.35 | 20.72 | 882,640 | +0.41(+2.03%) |
Feb 26, 2021 | 20.82 | 20.91 | 20.12 | 20.31 | 2,008,765 | -0.35(-1.69%) |
Feb 25, 2021 | 21.21 | 21.88 | 20.42 | 20.66 | 2,533,239 | -0.55(-2.60%) |
Feb 24, 2021 | 20.54 | 21.25 | 19.71 | 21.21 | 2,125,829 | +0.74(+3.59%) |
Feb 23, 2021 | 20.69 | 21.00 | 20.47 | 20.48 | 800,492 | -0.14(-0.68%) |
Feb 22, 2021 | 20.11 | 20.73 | 20.09 | 20.62 | 1,067,702 | +0.46(+2.26%) |
Feb 19, 2021 | 20.14 | 20.33 | 20.05 | 20.16 | 957,669 | +0.03(+0.13%) |
Feb 18, 2021 | 19.87 | 20.22 | 19.86 | 20.14 | 1,111,709 | +0.24(+1.19%) |
Feb 17, 2021 | 19.98 | 20.21 | 19.76 | 19.90 | 892,410 | -0.28(-1.39%) |
Feb 16, 2021 | 20.40 | 20.44 | 19.96 | 20.18 | 1,127,794 | -0.05(-0.26%) |
Feb 12, 2021 | 20.52 | 20.72 | 20.12 | 20.23 | 839,917 | -0.44(-2.12%) |
Feb 11, 2021 | 20.30 | 20.79 | 20.21 | 20.67 | 974,447 | +0.43(+2.12%) |
Feb 10, 2021 | 19.59 | 20.43 | 19.59 | 20.24 | 920,943 | +0.81(+4.19%) |
Feb 09, 2021 | 19.50 | 19.50 | 19.22 | 19.43 | 490,598 | -0.09(-0.45%) |
Feb 08, 2021 | 19.52 | 19.70 | 19.31 | 19.52 | 718,782 | -0.07(-0.36%) |
Feb 05, 2021 | 19.69 | 19.75 | 19.29 | 19.59 | 594,589 | +0.11(+0.54%) |
Feb 04, 2021 | 18.82 | 19.54 | 18.81 | 19.48 | 496,355 | +0.61(+3.25%) |
Feb 03, 2021 | 18.82 | 18.96 | 18.28 | 18.87 | 463,438 | +0.00(+0.00%) |
Feb 02, 2021 | 18.60 | 19.03 | 18.34 | 18.87 | 767,190 | +0.44(+2.38%) |
Feb 01, 2021 | 18.24 | 18.50 | 17.78 | 18.43 | 537,046 | +0.20(+1.10%) |
Jan 29, 2021 | 18.75 | 19.23 | 18.19 | 18.23 | 693,725 | -0.78(-4.10%) |
Jan 28, 2021 | 18.62 | 19.25 | 18.40 | 19.01 | 1,050,104 | +0.58(+3.14%) |
Jan 27, 2021 | 18.63 | 18.96 | 18.19 | 18.43 | 1,216,618 | -0.53(-2.82%) |
Jan 26, 2021 | 18.41 | 19.05 | 18.41 | 18.96 | 1,168,274 | +0.80(+4.39%) |
Jan 25, 2021 | 17.94 | 18.52 | 17.72 | 18.17 | 822,585 | +0.25(+1.42%) |
Jan 22, 2021 | 17.86 | 17.97 | 17.63 | 17.91 | 445,656 | -0.04(-0.19%) |
Jan 21, 2021 | 18.34 | 18.35 | 17.83 | 17.95 | 708,525 | -0.50(-2.71%) |
Jan 20, 2021 | 17.87 | 18.54 | 17.83 | 18.45 | 971,687 | +0.58(+3.23%) |
Jan 19, 2021 | 18.03 | 18.03 | 17.74 | 17.87 | 477,009 | -0.02(-0.10%) |
Jan 15, 2021 | 17.87 | 17.98 | 17.51 | 17.89 | 637,418 | -0.07(-0.39%) |
Jan 14, 2021 | 18.16 | 18.16 | 17.81 | 17.96 | 487,970 | +0.03(+0.15%) |
Jan 13, 2021 | 17.85 | 18.10 | 17.77 | 17.93 | 320,351 | +0.05(+0.29%) |
Jan 12, 2021 | 17.98 | 18.14 | 17.86 | 17.88 | 668,087 | -0.13(-0.73%) |
Jan 11, 2021 | 18.33 | 18.39 | 17.81 | 18.01 | 799,392 | -0.43(-2.33%) |
Jan 08, 2021 | 18.07 | 18.54 | 17.91 | 18.44 | 1,213,162 | +0.37(+2.03%) |
Jan 07, 2021 | 18.40 | 18.50 | 17.60 | 18.07 | 1,056,904 | -0.39(-2.09%) |
Jan 06, 2021 | 18.36 | 18.61 | 17.86 | 18.46 | 975,039 | +0.42(+2.33%) |
Jan 05, 2021 | 17.95 | 18.33 | 17.95 | 18.04 | 764,682 | +0.15(+0.83%) |
Jan 04, 2021 | 18.55 | 18.75 | 17.58 | 17.89 | 885,124 | -0.67(-3.63%) |
Dec 31, 2020 | 18.56 | 18.56 | 18.56 | 498,646 | +0.21(+1.14%) | |
Dec 30, 2020 | 18.07 | 18.54 | 18.07 | 18.35 | 498,646 | +0.31(+1.70%) |
Dec 29, 2020 | 18.46 | 18.58 | 17.94 | 18.05 | 513,072 | -0.48(-2.57%) |
Dec 28, 2020 | 18.50 | 18.69 | 18.24 | 18.52 | 781,051 | +0.06(+0.33%) |
Dec 24, 2020 | 18.24 | 18.51 | 18.13 | 18.46 | 442,180 | +0.30(+1.67%) |
Dec 23, 2020 | 18.20 | 18.48 | 17.98 | 18.16 | 686,211 | +0.11(+0.62%) |
Dec 22, 2020 | 17.43 | 18.10 | 17.18 | 18.05 | 1,116,927 | +0.65(+3.73%) |
Dec 21, 2020 | 17.34 | 17.55 | 17.03 | 17.40 | 1,259,090 | -0.44(-2.47%) |
Dec 18, 2020 | 18.38 | 18.67 | 17.69 | 17.84 | 4,423,073 | -0.68(-3.69%) |
Dec 17, 2020 | 18.38 | 18.67 | 18.07 | 18.52 | 711,541 | +0.19(+1.04%) |
Dec 16, 2020 | 18.40 | 18.69 | 18.25 | 18.33 | 848,487 | -0.03(-0.14%) |
Dec 15, 2020 | 17.74 | 18.37 | 17.50 | 18.36 | 1,019,231 | +0.72(+4.07%) |
Dec 14, 2020 | 17.71 | 18.35 | 17.61 | 17.64 | 807,695 | +0.07(+0.39%) |
Dec 11, 2020 | 17.75 | 18.03 | 17.14 | 17.57 | 1,140,979 | -0.25(-1.41%) |
Dec 10, 2020 | 18.00 | 18.28 | 17.75 | 17.82 | 641,777 | -0.40(-2.19%) |
Dec 09, 2020 | 18.58 | 18.87 | 18.05 | 18.22 | 939,794 | -0.38(-2.05%) |
Dec 08, 2020 | 18.30 | 18.76 | 18.27 | 18.60 | 895,421 | +0.15(+0.80%) |
Dec 07, 2020 | 18.48 | 18.66 | 18.24 | 18.45 | 1,070,264 | -0.11(-0.61%) |
Dec 04, 2020 | 18.44 | 18.79 | 18.38 | 18.56 | 571,587 | +0.28(+1.51%) |
Dec 03, 2020 | 17.95 | 18.60 | 17.94 | 18.29 | 1,566,243 | +0.42(+2.32%) |
Dec 02, 2020 | 17.84 | 18.05 | 17.59 | 17.87 | 820,211 | -0.05(-0.29%) |
Dec 01, 2020 | 18.18 | 18.29 | 17.56 | 17.92 | 905,495 | +0.15(+0.83%) |
Nov 30, 2020 | 17.92 | 18.11 | 17.34 | 17.78 | 2,538,147 | -0.29(-1.63%) |
Nov 27, 2020 | 18.58 | 18.69 | 17.93 | 18.07 | 426,004 | -0.51(-2.75%) |
Nov 25, 2020 | 18.39 | 18.75 | 18.30 | 18.58 | 1,252,131 | +0.12(+0.66%) |
Nov 24, 2020 | 18.13 | 18.67 | 18.01 | 18.46 | 1,715,453 | +0.74(+4.20%) |
Nov 23, 2020 | 17.43 | 18.03 | 17.38 | 17.72 | 1,291,922 | +0.53(+3.07%) |
Nov 20, 2020 | 16.98 | 17.52 | 16.82 | 17.19 | 1,259,641 | +0.09(+0.51%) |
Nov 19, 2020 | 16.92 | 17.28 | 16.68 | 17.10 | 951,814 | +0.14(+0.82%) |
Nov 18, 2020 | 17.57 | 17.87 | 16.95 | 16.96 | 1,783,996 | -0.52(-2.97%) |
Nov 17, 2020 | 17.47 | 17.81 | 17.07 | 17.48 | 2,150,378 | -0.15(-0.83%) |
Nov 16, 2020 | 17.70 | 18.14 | 17.29 | 17.63 | 2,136,195 | +0.69(+4.09%) |
Nov 13, 2020 | 16.25 | 16.99 | 16.21 | 16.94 | 828,784 | +0.94(+5.90%) |
Nov 12, 2020 | 16.24 | 16.25 | 15.71 | 15.99 | 745,738 | -0.45(-2.74%) |
Nov 11, 2020 | 16.88 | 16.88 | 15.97 | 16.44 | 1,268,488 | -0.23(-1.40%) |
Nov 10, 2020 | 15.73 | 16.80 | 15.50 | 16.68 | 1,526,184 | +1.03(+6.58%) |
Nov 09, 2020 | 15.74 | 17.29 | 15.03 | 15.65 | 2,244,126 | +1.10(+7.56%) |
Nov 06, 2020 | 14.50 | 14.65 | 14.21 | 14.55 | 1,054,207 | +0.13(+0.90%) |
Nov 05, 2020 | 14.75 | 14.96 | 14.30 | 14.42 | 1,019,209 | -0.17(-1.19%) |
Nov 04, 2020 | 14.63 | 14.85 | 14.36 | 14.59 | 732,702 | -0.17(-1.17%) |
Nov 03, 2020 | 14.87 | 14.99 | 14.51 | 14.77 | 615,613 | +0.14(+0.95%) |
Nov 02, 2020 | 14.47 | 14.69 | 14.16 | 14.63 | 1,418,380 | +0.33(+2.30%) |
Oct 30, 2020 | 14.57 | 14.63 | 14.00 | 14.30 | 1,078,933 | -0.35(-2.36%) |
Oct 29, 2020 | 14.37 | 14.85 | 14.20 | 14.64 | 775,579 | +0.18(+1.26%) |
Oct 28, 2020 | 14.57 | 14.72 | 14.39 | 14.46 | 712,002 | -0.42(-2.79%) |
Oct 27, 2020 | 15.47 | 15.63 | 14.82 | 14.88 | 593,272 | -0.67(-4.34%) |
Oct 26, 2020 | 15.88 | 15.96 | 15.29 | 15.55 | 718,515 | -0.51(-3.18%) |
Oct 23, 2020 | 16.21 | 16.37 | 15.89 | 16.06 | 476,958 | +0.03(+0.16%) |
Oct 22, 2020 | 15.63 | 16.17 | 15.60 | 16.04 | 594,003 | +0.40(+2.55%) |
Oct 21, 2020 | 16.08 | 16.08 | 15.57 | 15.64 | 1,004,173 | -0.51(-3.16%) |
Oct 20, 2020 | 16.10 | 16.40 | 16.01 | 16.15 | 572,068 | +0.16(+0.97%) |
Oct 19, 2020 | 16.67 | 16.84 | 15.98 | 15.99 | 651,569 | -0.58(-3.50%) |
Oct 16, 2020 | 16.56 | 16.82 | 16.52 | 16.57 | 1,384,774 | -0.10(-0.57%) |
Oct 15, 2020 | 16.36 | 16.96 | 16.10 | 16.67 | 929,051 | +0.22(+1.31%) |
Oct 14, 2020 | 16.46 | 16.57 | 16.24 | 16.45 | 794,854 | -0.02(-0.11%) |
Oct 13, 2020 | 16.60 | 16.71 | 16.12 | 16.47 | 965,265 | -0.31(-1.86%) |
Oct 12, 2020 | 16.73 | 16.89 | 16.47 | 16.78 | 499,722 | +0.07(+0.41%) |
Oct 09, 2020 | 17.02 | 17.10 | 16.62 | 16.71 | 510,581 | -0.16(-0.97%) |
Oct 08, 2020 | 16.57 | 16.99 | 16.57 | 16.88 | 568,410 | +0.39(+2.36%) |
Oct 07, 2020 | 16.76 | 16.82 | 16.32 | 16.49 | 810,635 | -0.20(-1.19%) |
Oct 06, 2020 | 16.64 | 17.11 | 16.31 | 16.69 | 1,453,659 | +0.21(+1.26%) |
Oct 05, 2020 | 17.31 | 17.31 | 16.33 | 16.48 | 1,058,405 | -0.52(-3.06%) |
Oct 02, 2020 | 16.25 | 17.09 | 16.03 | 17.00 | 1,586,164 | +0.35(+2.13%) |
Oct 01, 2020 | 15.90 | 16.64 | 15.88 | 16.64 | 1,512,123 | +0.79(+4.97%) |
Sep 30, 2020 | 15.62 | 16.10 | 15.59 | 15.86 | 1,487,074 | +0.51(+3.33%) |
Sep 29, 2020 | 15.54 | 15.80 | 15.11 | 15.35 | 1,251,789 | -0.26(-1.66%) |
Sep 28, 2020 | 15.79 | 16.19 | 15.51 | 15.60 | 1,970,172 | +0.20(+1.28%) |
Sep 25, 2020 | 15.17 | 15.49 | 15.08 | 15.41 | 3,563,962 | +0.16(+1.06%) |
Sep 24, 2020 | 15.71 | 15.76 | 15.23 | 15.25 | 2,874,830 | -0.50(-3.15%) |
Sep 23, 2020 | 16.36 | 16.86 | 15.72 | 15.74 | 1,392,945 | -0.57(-3.51%) |
Sep 22, 2020 | 15.74 | 16.32 | 15.67 | 16.31 | 1,838,418 | +0.61(+3.86%) |
Sep 21, 2020 | 16.44 | 16.50 | 15.64 | 15.71 | 2,480,522 | -0.97(-5.79%) |
Sep 18, 2020 | 16.73 | 16.89 | 16.35 | 16.67 | 6,240,591 | -0.27(-1.61%) |
Sep 17, 2020 | 16.93 | 17.25 | 16.75 | 16.95 | 803,055 | -0.22(-1.29%) |
Sep 16, 2020 | 16.80 | 17.31 | 16.66 | 17.17 | 1,002,219 | +0.38(+2.29%) |
Sep 15, 2020 | 16.32 | 17.04 | 16.32 | 16.78 | 668,311 | +0.56(+3.42%) |
Sep 14, 2020 | 15.86 | 16.45 | 15.73 | 16.23 | 685,950 | +0.51(+3.26%) |
Sep 11, 2020 | 15.88 | 15.91 | 15.31 | 15.72 | 758,967 | -0.11(-0.70%) |
Sep 10, 2020 | 16.13 | 16.31 | 15.81 | 15.83 | 581,112 | -0.32(-2.01%) |
Sep 09, 2020 | 15.80 | 16.37 | 15.69 | 16.15 | 1,020,992 | +0.35(+2.22%) |
Sep 08, 2020 | 15.54 | 16.13 | 15.49 | 15.80 | 1,119,974 | +0.18(+1.15%) |
Sep 04, 2020 | 15.88 | 16.00 | 15.29 | 15.62 | 776,285 | +0.12(+0.77%) |
Sep 03, 2020 | 15.52 | 15.72 | 15.25 | 15.50 | 963,624 | +0.10(+0.67%) |
Sep 02, 2020 | 15.11 | 15.50 | 14.88 | 15.40 | 1,083,215 | +0.29(+1.92%) |
Sep 01, 2020 | 14.31 | 15.19 | 14.18 | 15.11 | 1,051,307 | +0.61(+4.18%) |
Aug 31, 2020 | 14.64 | 14.75 | 14.28 | 14.50 | 610,048 | -0.21(-1.45%) |
Aug 28, 2020 | 14.72 | 14.93 | 14.54 | 14.72 | 364,388 | +0.15(+1.00%) |
Aug 27, 2020 | 14.25 | 14.92 | 14.25 | 14.57 | 487,441 | +0.42(+2.96%) |
Aug 26, 2020 | 14.51 | 14.63 | 14.13 | 14.15 | 713,762 | -0.51(-3.50%) |
Aug 25, 2020 | 14.82 | 14.86 | 14.37 | 14.66 | 444,461 | -0.07(-0.46%) |
Aug 24, 2020 | 14.56 | 14.74 | 14.23 | 14.73 | 422,011 | +0.35(+2.44%) |
Aug 21, 2020 | 14.41 | 14.60 | 14.16 | 14.38 | 564,603 | -0.15(-1.06%) |
Aug 20, 2020 | 14.19 | 14.78 | 14.12 | 14.54 | 452,186 | +0.22(+1.55%) |
Aug 19, 2020 | 14.72 | 14.72 | 14.14 | 14.31 | 588,572 | -0.36(-2.45%) |
Aug 18, 2020 | 14.98 | 14.98 | 14.43 | 14.67 | 346,451 | -0.32(-2.16%) |
Aug 17, 2020 | 15.03 | 15.16 | 14.80 | 15.00 | 565,331 | +0.04(+0.29%) |
Aug 14, 2020 | 15.02 | 15.15 | 14.86 | 14.96 | 428,045 | -0.19(-1.24%) |
Aug 13, 2020 | 15.15 | 15.58 | 15.03 | 15.14 | 543,842 | -0.11(-0.73%) |
Aug 12, 2020 | 15.39 | 15.40 | 14.85 | 15.25 | 723,409 | +0.03(+0.22%) |
Aug 11, 2020 | 15.43 | 15.69 | 15.13 | 15.22 | 736,518 | +0.02(+0.11%) |
Aug 10, 2020 | 15.22 | 15.54 | 15.06 | 15.20 | 690,746 | +0.04(+0.28%) |
Aug 07, 2020 | 14.37 | 15.16 | 14.17 | 15.16 | 835,495 | +0.60(+4.11%) |
Aug 06, 2020 | 14.31 | 14.72 | 14.02 | 14.56 | 1,089,826 | +0.35(+2.47%) |
Aug 05, 2020 | 14.02 | 14.35 | 13.74 | 14.21 | 1,031,268 | +0.36(+2.59%) |
Aug 04, 2020 | 13.43 | 13.96 | 13.43 | 13.85 | 507,186 | +0.53(+3.98%) |