Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.67 | 22.89 | 22.54 | 22.59 | 1,913,317 | -0.20(-0.90%) |
Jul 29, 2021 | 23.04 | 23.08 | 22.78 | 22.80 | 1,641,832 | +0.09(+0.40%) |
Jul 28, 2021 | 22.40 | 22.76 | 22.40 | 22.71 | 2,966,846 | -0.20(-0.86%) |
Jul 27, 2021 | 22.71 | 22.96 | 22.57 | 22.90 | 2,326,006 | +0.11(+0.50%) |
Jul 26, 2021 | 22.64 | 22.91 | 22.64 | 22.79 | 2,938,840 | +0.16(+0.72%) |
Jul 23, 2021 | 22.82 | 22.82 | 22.55 | 22.62 | 2,914,879 | +0.07(+0.33%) |
Jul 22, 2021 | 22.81 | 22.83 | 22.50 | 22.55 | 2,429,828 | -0.11(-0.51%) |
Jul 21, 2021 | 22.47 | 22.75 | 22.47 | 22.66 | 2,508,181 | +0.51(+2.29%) |
Jul 20, 2021 | 21.72 | 22.23 | 21.68 | 22.16 | 3,565,487 | +0.20(+0.93%) |
Jul 19, 2021 | 22.07 | 22.18 | 21.87 | 21.95 | 3,705,476 | -0.75(-3.28%) |
Jul 16, 2021 | 22.98 | 23.01 | 22.64 | 22.70 | 4,071,022 | -0.51(-2.19%) |
Jul 15, 2021 | 23.10 | 23.30 | 23.07 | 23.21 | 1,842,894 | -0.19(-0.81%) |
Jul 14, 2021 | 23.57 | 23.67 | 23.25 | 23.39 | 1,796,375 | -0.08(-0.35%) |
Jul 13, 2021 | 23.44 | 23.50 | 23.29 | 23.48 | 2,508,257 | +0.02(+0.07%) |
Jul 12, 2021 | 23.18 | 23.55 | 23.07 | 23.46 | 2,463,807 | -0.07(-0.31%) |
Jul 09, 2021 | 23.25 | 23.62 | 23.07 | 23.53 | 2,526,796 | +0.45(+1.95%) |
Jul 08, 2021 | 23.10 | 23.21 | 22.95 | 23.08 | 2,633,137 | -0.52(-2.19%) |
Jul 07, 2021 | 23.40 | 23.67 | 23.34 | 23.60 | 2,012,510 | +0.07(+0.31%) |
Jul 06, 2021 | 23.81 | 23.81 | 23.39 | 23.52 | 2,248,893 | -0.11(-0.45%) |
Jul 02, 2021 | 23.70 | 23.71 | 23.47 | 23.63 | 3,436,708 | -0.28(-1.17%) |
Jul 01, 2021 | 23.84 | 23.92 | 23.77 | 23.91 | 1,447,958 | +0.27(+1.14%) |
Jun 30, 2021 | 23.65 | 23.79 | 23.56 | 23.64 | 1,507,030 | -0.10(-0.41%) |
Jun 29, 2021 | 23.96 | 24.05 | 23.72 | 23.74 | 1,603,285 | -0.28(-1.16%) |
Jun 28, 2021 | 24.13 | 24.15 | 23.87 | 24.02 | 1,706,603 | -0.39(-1.58%) |
Jun 25, 2021 | 24.39 | 24.47 | 24.30 | 24.40 | 1,325,957 | +0.16(+0.64%) |
Jun 24, 2021 | 24.20 | 24.32 | 24.11 | 24.25 | 1,357,153 | +0.15(+0.61%) |
Jun 23, 2021 | 24.23 | 24.32 | 24.04 | 24.10 | 1,925,701 | -0.02(-0.07%) |
Jun 22, 2021 | 24.19 | 24.22 | 24.04 | 24.11 | 1,944,640 | -0.25(-1.04%) |
Jun 21, 2021 | 24.22 | 24.40 | 24.18 | 24.37 | 2,999,261 | +0.15(+0.61%) |
Jun 18, 2021 | 24.41 | 24.55 | 24.20 | 24.22 | 4,133,008 | -0.84(-3.34%) |
Jun 17, 2021 | 25.48 | 25.52 | 24.95 | 25.06 | 3,395,106 | -0.26(-1.04%) |
Jun 16, 2021 | 25.33 | 25.42 | 25.14 | 25.32 | 3,005,296 | +0.06(+0.23%) |
Jun 15, 2021 | 25.06 | 25.40 | 25.04 | 25.26 | 3,052,452 | -0.11(-0.45%) |
Jun 14, 2021 | 25.42 | 25.50 | 25.32 | 25.38 | 2,330,075 | +0.10(+0.39%) |
Jun 11, 2021 | 25.11 | 25.28 | 25.03 | 25.28 | 1,625,985 | +0.12(+0.49%) |
Jun 10, 2021 | 25.44 | 25.50 | 25.16 | 25.16 | 2,139,759 | -0.13(-0.52%) |
Jun 09, 2021 | 25.46 | 25.48 | 25.26 | 25.29 | 2,030,095 | -0.40(-1.56%) |
Jun 08, 2021 | 25.75 | 25.81 | 25.65 | 25.69 | 1,377,751 | -0.15(-0.57%) |
Jun 07, 2021 | 25.90 | 25.91 | 25.78 | 25.84 | 1,420,362 | +0.02(+0.10%) |
Jun 04, 2021 | 25.85 | 25.85 | 25.66 | 25.81 | 1,629,691 | -0.03(-0.13%) |
Jun 03, 2021 | 26.06 | 26.12 | 25.80 | 25.84 | 2,619,651 | -0.43(-1.62%) |
Jun 02, 2021 | 26.12 | 26.34 | 26.00 | 26.27 | 3,664,303 | +0.34(+1.30%) |
Jun 01, 2021 | 25.97 | 26.11 | 25.90 | 25.93 | 3,636,950 | -0.60(-2.25%) |
May 28, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 2,813,863 | +0.34(+1.31%) |
May 27, 2021 | 26.04 | 26.24 | 26.02 | 26.19 | 2,455,423 | +0.35(+1.36%) |
May 26, 2021 | 25.53 | 25.96 | 25.50 | 25.84 | 1,441,888 | +0.02(+0.06%) |
May 25, 2021 | 26.11 | 26.21 | 25.78 | 25.82 | 1,897,646 | -0.05(-0.19%) |
May 24, 2021 | 25.66 | 25.92 | 25.61 | 25.87 | 2,195,106 | +0.11(+0.45%) |
May 21, 2021 | 25.84 | 25.86 | 25.66 | 25.75 | 1,215,937 | -0.05(-0.19%) |
May 20, 2021 | 25.76 | 25.88 | 25.66 | 25.80 | 1,346,227 | -0.02(-0.06%) |
May 19, 2021 | 25.58 | 25.84 | 25.38 | 25.82 | 2,118,660 | +0.07(+0.25%) |
May 18, 2021 | 26.00 | 26.11 | 25.76 | 25.75 | 1,460,607 | +0.02(+0.10%) |
May 17, 2021 | 25.57 | 25.84 | 25.45 | 25.73 | 2,294,290 | -0.27(-1.04%) |
May 14, 2021 | 25.78 | 26.05 | 25.76 | 26.00 | 2,788,069 | +0.47(+1.83%) |
May 13, 2021 | 25.22 | 25.58 | 25.18 | 25.53 | 2,765,261 | +0.29(+1.14%) |
May 12, 2021 | 25.60 | 25.74 | 25.20 | 25.25 | 3,436,800 | -0.30(-1.19%) |
May 11, 2021 | 25.43 | 25.74 | 25.31 | 25.55 | 2,655,587 | -0.52(-1.98%) |
May 10, 2021 | 26.22 | 26.36 | 26.05 | 26.07 | 1,828,362 | +0.17(+0.66%) |
May 07, 2021 | 25.56 | 25.92 | 25.51 | 25.89 | 1,317,214 | -0.02(-0.06%) |
May 06, 2021 | 25.90 | 25.95 | 25.68 | 25.91 | 1,796,051 | +0.09(+0.35%) |
May 05, 2021 | 25.81 | 25.89 | 25.66 | 25.82 | 2,213,334 | +0.66(+2.60%) |
May 04, 2021 | 25.32 | 25.43 | 24.98 | 25.16 | 2,614,633 | +0.05(+0.20%) |
May 03, 2021 | 25.10 | 25.22 | 24.93 | 25.11 | 3,785,643 | -0.47(-1.83%) |
Apr 30, 2021 | 25.84 | 25.86 | 25.54 | 25.58 | 1,787,043 | -0.41(-1.58%) |
Apr 29, 2021 | 26.11 | 26.14 | 25.88 | 25.99 | 3,094,705 | +0.73(+2.89%) |
Apr 28, 2021 | 25.11 | 25.38 | 25.10 | 25.26 | 2,932,559 | +0.09(+0.36%) |
Apr 27, 2021 | 24.85 | 25.18 | 24.82 | 25.17 | 3,503,808 | +1.14(+4.74%) |
Apr 26, 2021 | 23.99 | 24.16 | 23.98 | 24.03 | 2,756,837 | +0.25(+1.03%) |
Apr 23, 2021 | 23.48 | 23.88 | 23.42 | 23.79 | 1,281,794 | +0.34(+1.43%) |
Apr 22, 2021 | 23.52 | 23.70 | 23.40 | 23.45 | 2,484,154 | -0.47(-1.95%) |
Apr 21, 2021 | 23.59 | 23.95 | 23.55 | 23.92 | 1,492,838 | +0.11(+0.45%) |
Apr 20, 2021 | 24.04 | 24.07 | 23.76 | 23.81 | 2,458,756 | -0.58(-2.39%) |
Apr 19, 2021 | 24.49 | 24.59 | 24.38 | 24.39 | 2,301,238 | +0.15(+0.61%) |
Apr 16, 2021 | 24.14 | 24.29 | 24.09 | 24.25 | 1,947,038 | +0.26(+1.09%) |
Apr 15, 2021 | 24.02 | 24.05 | 23.75 | 23.98 | 1,886,125 | -0.17(-0.71%) |
Apr 14, 2021 | 23.92 | 24.26 | 23.92 | 24.16 | 2,443,514 | +0.19(+0.79%) |
Apr 13, 2021 | 23.97 | 24.05 | 23.84 | 23.97 | 1,946,798 | -0.40(-1.65%) |
Apr 12, 2021 | 24.42 | 24.52 | 24.27 | 24.37 | 1,319,855 | -0.13(-0.54%) |
Apr 09, 2021 | 24.68 | 24.75 | 24.44 | 24.50 | 1,958,510 | -0.32(-1.29%) |
Apr 08, 2021 | 24.66 | 24.84 | 24.44 | 24.82 | 4,346,927 | +0.45(+1.85%) |
Apr 07, 2021 | 24.36 | 24.48 | 24.24 | 24.37 | 2,614,371 | +0.32(+1.33%) |
Apr 06, 2021 | 24.17 | 24.34 | 24.02 | 24.05 | 2,062,028 | -0.10(-0.41%) |
Apr 05, 2021 | 24.19 | 24.29 | 24.08 | 24.15 | 951,078 | +0.17(+0.72%) |
Apr 01, 2021 | 23.95 | 24.01 | 23.81 | 23.98 | 2,970,351 | +0.10(+0.41%) |
Mar 31, 2021 | 24.07 | 24.12 | 23.83 | 23.88 | 2,588,361 | -0.25(-1.02%) |
Mar 30, 2021 | 23.97 | 24.23 | 23.92 | 24.12 | 2,184,917 | +0.38(+1.59%) |
Mar 29, 2021 | 23.71 | 23.86 | 23.57 | 23.75 | 1,798,789 | -0.15(-0.62%) |
Mar 26, 2021 | 23.84 | 23.97 | 23.71 | 23.89 | 2,118,140 | +0.11(+0.45%) |
Mar 25, 2021 | 23.41 | 23.85 | 23.40 | 23.79 | 2,730,382 | +0.23(+0.97%) |
Mar 24, 2021 | 23.57 | 23.86 | 23.56 | 23.56 | 3,026,659 | -0.22(-0.93%) |
Mar 23, 2021 | 23.84 | 24.02 | 23.77 | 23.78 | 1,941,852 | -0.26(-1.09%) |
Mar 22, 2021 | 24.17 | 24.18 | 23.98 | 24.04 | 2,048,742 | -0.49(-2.00%) |
Mar 19, 2021 | 24.25 | 24.58 | 24.01 | 24.53 | 3,769,474 | -0.38(-1.51%) |
Mar 18, 2021 | 24.74 | 25.34 | 24.73 | 24.91 | 4,625,209 | +0.46(+1.88%) |
Mar 17, 2021 | 24.45 | 24.60 | 24.26 | 24.45 | 3,026,409 | +0.37(+1.53%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.84 | 24.08 | 2,160,633 | -0.16(-0.64%) |
Mar 15, 2021 | 24.20 | 24.25 | 23.93 | 24.24 | 2,179,693 | -0.13(-0.54%) |
Mar 12, 2021 | 24.23 | 24.43 | 24.22 | 24.37 | 2,627,782 | +0.13(+0.54%) |
Mar 11, 2021 | 24.33 | 24.44 | 24.16 | 24.24 | 2,811,319 | -0.61(-2.47%) |
Mar 10, 2021 | 24.79 | 24.91 | 24.68 | 24.85 | 2,493,824 | +0.14(+0.55%) |
Mar 09, 2021 | 24.84 | 24.91 | 24.67 | 24.72 | 2,635,534 | -0.41(-1.62%) |
Mar 08, 2021 | 25.06 | 25.26 | 24.87 | 25.12 | 3,348,190 | +0.62(+2.55%) |
Mar 05, 2021 | 24.58 | 24.60 | 24.06 | 24.50 | 3,197,499 | +0.76(+3.20%) |
Mar 04, 2021 | 23.95 | 23.99 | 23.51 | 23.74 | 3,404,869 | -0.27(-1.13%) |
Mar 03, 2021 | 24.00 | 24.24 | 23.96 | 24.01 | 2,560,564 | +0.33(+1.38%) |
Mar 02, 2021 | 23.73 | 23.86 | 23.60 | 23.68 | 2,424,805 | +0.20(+0.85%) |
Mar 01, 2021 | 23.43 | 23.59 | 23.33 | 23.48 | 2,800,925 | -0.27(-1.14%) |
Feb 26, 2021 | 24.06 | 24.06 | 23.61 | 23.76 | 4,100,422 | -0.38(-1.56%) |
Feb 25, 2021 | 24.91 | 24.96 | 24.04 | 24.13 | 5,525,654 | -0.14(-0.59%) |
Feb 24, 2021 | 23.96 | 24.32 | 23.91 | 24.28 | 3,113,399 | +0.41(+1.71%) |
Feb 23, 2021 | 23.97 | 24.18 | 23.74 | 23.87 | 3,394,975 | -0.10(-0.43%) |
Feb 22, 2021 | 23.91 | 24.26 | 23.80 | 23.97 | 3,459,116 | +0.34(+1.42%) |
Feb 19, 2021 | 23.75 | 23.92 | 23.58 | 23.64 | 1,936,407 | +0.13(+0.54%) |
Feb 18, 2021 | 23.42 | 23.52 | 23.21 | 23.51 | 2,745,015 | -0.41(-1.71%) |
Feb 17, 2021 | 23.74 | 23.94 | 23.66 | 23.92 | 2,340,253 | +0.11(+0.47%) |
Feb 16, 2021 | 23.43 | 23.84 | 23.35 | 23.80 | 3,305,322 | +1.58(+7.09%) |
Feb 12, 2021 | 22.07 | 22.28 | 22.05 | 22.23 | 1,627,387 | +0.38(+1.72%) |
Feb 11, 2021 | 21.90 | 21.93 | 21.76 | 21.85 | 1,318,371 | -0.17(-0.76%) |
Feb 10, 2021 | 22.20 | 22.22 | 21.95 | 22.02 | 2,315,704 | +0.19(+0.88%) |
Feb 09, 2021 | 21.68 | 21.90 | 21.65 | 21.83 | 2,914,667 | +0.38(+1.75%) |
Feb 08, 2021 | 21.52 | 21.61 | 21.34 | 21.45 | 2,635,126 | +0.07(+0.34%) |
Feb 05, 2021 | 21.66 | 21.71 | 21.31 | 21.38 | 1,985,680 | -0.18(-0.82%) |
Feb 04, 2021 | 21.43 | 21.63 | 21.43 | 21.56 | 2,680,725 | +0.38(+1.77%) |
Feb 03, 2021 | 21.05 | 21.24 | 21.03 | 21.18 | 2,059,644 | -0.08(-0.38%) |
Feb 02, 2021 | 21.16 | 21.37 | 21.12 | 21.26 | 1,895,805 | +0.23(+1.10%) |
Feb 01, 2021 | 21.13 | 21.14 | 20.90 | 21.03 | 1,504,676 | +0.12(+0.57%) |
Jan 29, 2021 | 21.17 | 21.21 | 20.84 | 20.91 | 3,089,198 | -0.77(-3.54%) |
Jan 28, 2021 | 21.49 | 21.81 | 21.39 | 21.68 | 2,594,452 | -0.14(-0.66%) |
Jan 27, 2021 | 22.01 | 22.04 | 21.76 | 21.82 | 2,408,985 | -0.17(-0.76%) |
Jan 26, 2021 | 21.99 | 22.03 | 21.89 | 21.99 | 2,190,884 | +0.16(+0.73%) |
Jan 25, 2021 | 21.76 | 21.91 | 21.65 | 21.83 | 2,541,391 | -0.42(-1.87%) |
Jan 22, 2021 | 22.21 | 22.32 | 22.11 | 22.25 | 1,676,160 | -0.50(-2.21%) |
Jan 21, 2021 | 22.88 | 22.90 | 22.58 | 22.75 | 2,606,714 | +0.51(+2.30%) |
Jan 20, 2021 | 22.19 | 22.26 | 22.08 | 22.24 | 1,492,039 | -0.16(-0.71%) |
Jan 19, 2021 | 22.37 | 22.41 | 22.17 | 22.40 | 2,349,195 | +0.53(+2.41%) |
Jan 15, 2021 | 21.99 | 22.06 | 21.69 | 21.87 | 2,386,118 | -0.35(-1.58%) |
Jan 14, 2021 | 22.11 | 22.39 | 22.10 | 22.22 | 2,961,136 | +0.30(+1.35%) |
Jan 13, 2021 | 21.98 | 22.11 | 21.87 | 21.93 | 2,765,786 | -0.47(-2.11%) |
Jan 12, 2021 | 22.39 | 22.45 | 22.26 | 22.40 | 1,957,328 | +0.42(+1.89%) |
Jan 11, 2021 | 21.79 | 22.06 | 21.79 | 21.98 | 2,077,221 | -0.30(-1.36%) |
Jan 08, 2021 | 22.41 | 22.45 | 22.11 | 22.29 | 2,616,226 | -0.16(-0.71%) |
Jan 07, 2021 | 22.42 | 22.62 | 22.36 | 22.45 | 4,415,079 | -0.11(-0.50%) |
Jan 06, 2021 | 22.05 | 22.65 | 21.99 | 22.56 | 8,950,156 | +1.82(+8.79%) |
Jan 05, 2021 | 20.45 | 20.74 | 20.41 | 20.73 | 3,373,066 | +0.15(+0.74%) |
Jan 04, 2021 | 20.84 | 20.93 | 20.52 | 20.58 | 3,393,203 | -0.14(-0.66%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 2,124,232 | -0.02(-0.12%) | |
Dec 30, 2020 | 20.92 | 20.93 | 20.67 | 20.74 | 2,124,232 | +0.10(+0.46%) |
Dec 29, 2020 | 20.80 | 20.84 | 20.60 | 20.65 | 2,058,946 | -0.02(-0.12%) |
Dec 28, 2020 | 20.74 | 20.77 | 20.62 | 20.67 | 2,971,960 | -0.16(-0.77%) |
Dec 24, 2020 | 20.89 | 20.91 | 20.76 | 20.83 | 670,939 | +0.02(+0.08%) |
Dec 23, 2020 | 20.49 | 20.90 | 20.49 | 20.81 | 3,488,058 | +0.40(+1.96%) |
Dec 22, 2020 | 20.50 | 20.53 | 20.35 | 20.41 | 2,388,476 | -0.04(-0.20%) |
Dec 21, 2020 | 20.09 | 20.53 | 20.05 | 20.45 | 4,144,251 | -0.50(-2.37%) |
Dec 18, 2020 | 21.25 | 21.25 | 20.79 | 20.95 | 3,238,393 | -0.39(-1.84%) |
Dec 17, 2020 | 21.53 | 21.57 | 21.33 | 21.34 | 2,111,040 | +0.02(+0.11%) |
Dec 16, 2020 | 21.42 | 21.52 | 21.25 | 21.32 | 2,222,900 | -0.22(-1.04%) |
Dec 15, 2020 | 21.38 | 21.63 | 21.29 | 21.54 | 3,723,290 | +0.21(+0.97%) |
Dec 14, 2020 | 21.62 | 21.69 | 21.31 | 21.33 | 2,901,201 | +0.10(+0.49%) |
Dec 11, 2020 | 21.19 | 21.27 | 21.09 | 21.23 | 2,316,586 | -0.18(-0.86%) |
Dec 10, 2020 | 21.04 | 21.73 | 21.04 | 21.41 | 4,082,330 | -0.10(-0.48%) |
Dec 09, 2020 | 21.76 | 21.80 | 21.35 | 21.52 | 3,060,451 | +0.23(+1.09%) |
Dec 08, 2020 | 21.20 | 21.38 | 21.18 | 21.29 | 3,606,144 | -0.56(-2.56%) |
Dec 07, 2020 | 22.01 | 22.01 | 21.80 | 21.85 | 3,802,156 | -0.84(-3.70%) |
Dec 04, 2020 | 22.89 | 22.98 | 22.63 | 22.69 | 3,269,157 | +0.17(+0.75%) |
Dec 03, 2020 | 22.49 | 22.77 | 22.41 | 22.52 | 3,439,936 | +0.30(+1.37%) |
Dec 02, 2020 | 21.96 | 22.35 | 21.89 | 22.21 | 3,758,752 | +0.39(+1.80%) |
Dec 01, 2020 | 21.34 | 21.84 | 21.32 | 21.82 | 4,207,270 | +1.12(+5.41%) |
Nov 30, 2020 | 21.10 | 21.13 | 20.69 | 20.70 | 4,422,544 | -0.80(-3.72%) |
Nov 27, 2020 | 21.48 | 21.65 | 21.43 | 21.50 | 2,756,292 | +0.11(+0.52%) |
Nov 25, 2020 | 21.27 | 21.42 | 21.05 | 21.39 | 3,296,545 | +0.07(+0.34%) |
Nov 24, 2020 | 20.92 | 21.35 | 20.92 | 21.32 | 7,048,948 | +0.84(+4.10%) |
Nov 23, 2020 | 20.36 | 20.49 | 20.36 | 20.48 | 3,361,402 | +0.27(+1.35%) |
Nov 20, 2020 | 20.25 | 20.33 | 20.15 | 20.21 | 2,417,508 | -0.09(-0.43%) |
Nov 19, 2020 | 20.10 | 20.30 | 20.01 | 20.29 | 2,522,542 | +0.11(+0.55%) |
Nov 18, 2020 | 20.41 | 20.54 | 20.18 | 20.18 | 2,767,243 | +0.26(+1.32%) |
Nov 17, 2020 | 19.73 | 19.95 | 19.60 | 19.92 | 3,507,563 | -0.46(-2.24%) |
Nov 16, 2020 | 20.44 | 20.50 | 20.29 | 20.37 | 3,397,857 | +0.76(+3.87%) |
Nov 13, 2020 | 19.53 | 19.68 | 19.51 | 19.61 | 3,381,335 | +0.22(+1.11%) |
Nov 12, 2020 | 19.49 | 19.55 | 19.37 | 19.40 | 4,125,270 | -0.84(-4.15%) |
Nov 11, 2020 | 20.27 | 20.46 | 20.05 | 20.24 | 7,347,934 | +0.68(+3.48%) |
Nov 10, 2020 | 19.66 | 19.80 | 19.56 | 19.56 | 5,023,802 | -0.10(-0.53%) |
Nov 09, 2020 | 19.61 | 19.78 | 19.46 | 19.66 | 9,107,453 | +1.85(+10.37%) |
Nov 06, 2020 | 17.93 | 17.94 | 17.72 | 17.82 | 2,891,480 | +0.21(+1.18%) |
Nov 05, 2020 | 17.51 | 17.70 | 17.44 | 17.61 | 3,477,147 | +0.44(+2.56%) |
Nov 04, 2020 | 17.38 | 17.41 | 17.13 | 17.17 | 5,233,003 | -0.86(-4.75%) |
Nov 03, 2020 | 17.94 | 18.14 | 17.85 | 18.02 | 7,756,311 | +0.90(+5.28%) |
Nov 02, 2020 | 17.11 | 17.18 | 16.98 | 17.12 | 3,146,450 | +0.34(+2.05%) |
Oct 30, 2020 | 16.72 | 16.79 | 16.58 | 16.78 | 3,811,661 | -0.14(-0.80%) |
Oct 29, 2020 | 16.62 | 16.94 | 16.46 | 16.91 | 4,609,352 | +0.51(+3.12%) |
Oct 28, 2020 | 16.57 | 16.63 | 16.33 | 16.40 | 4,829,246 | -0.81(-4.69%) |
Oct 27, 2020 | 17.46 | 17.46 | 17.12 | 17.21 | 5,906,096 | +0.63(+3.81%) |
Oct 26, 2020 | 16.85 | 16.86 | 16.51 | 16.58 | 6,838,858 | -0.12(-0.72%) |
Oct 23, 2020 | 16.81 | 16.82 | 16.59 | 16.70 | 6,431,014 | +0.57(+3.52%) |
Oct 22, 2020 | 15.87 | 16.19 | 15.86 | 16.13 | 3,314,800 | +0.23(+1.46%) |
Oct 21, 2020 | 15.85 | 15.97 | 15.83 | 15.90 | 2,538,797 | -0.02(-0.15%) |
Oct 20, 2020 | 15.88 | 16.06 | 15.86 | 15.92 | 2,652,367 | +0.06(+0.35%) |
Oct 19, 2020 | 15.90 | 16.07 | 15.80 | 15.86 | 3,574,689 | +0.10(+0.66%) |
Oct 16, 2020 | 15.70 | 15.83 | 15.66 | 15.76 | 2,261,810 | +0.25(+1.60%) |
Oct 15, 2020 | 15.25 | 15.51 | 15.21 | 15.51 | 2,745,372 | +0.14(+0.88%) |
Oct 14, 2020 | 15.54 | 15.62 | 15.38 | 15.38 | 3,747,589 | -0.43(-2.73%) |
Oct 13, 2020 | 15.86 | 15.88 | 15.70 | 15.81 | 3,612,457 | -0.38(-2.37%) |
Oct 12, 2020 | 16.19 | 16.19 | 16.06 | 16.19 | 2,880,435 | +0.10(+0.60%) |
Oct 09, 2020 | 16.25 | 16.27 | 16.03 | 16.10 | 2,691,511 | -0.15(-0.93%) |
Oct 08, 2020 | 16.25 | 16.31 | 16.16 | 16.25 | 2,953,463 | -0.04(-0.25%) |
Oct 07, 2020 | 16.24 | 16.34 | 16.18 | 16.29 | 3,232,130 | +0.30(+1.90%) |
Oct 06, 2020 | 16.18 | 16.28 | 15.94 | 15.98 | 5,183,850 | +0.02(+0.15%) |
Oct 05, 2020 | 15.92 | 16.06 | 15.87 | 15.96 | 3,364,508 | +0.07(+0.45%) |
Oct 02, 2020 | 15.62 | 16.04 | 15.62 | 15.89 | 6,241,801 | +0.29(+1.84%) |
Oct 01, 2020 | 15.70 | 15.74 | 15.49 | 15.60 | 3,574,855 | -0.06(-0.36%) |
Sep 30, 2020 | 15.62 | 15.76 | 15.58 | 15.66 | 5,356,661 | +0.14(+0.93%) |
Sep 29, 2020 | 15.40 | 15.59 | 15.33 | 15.51 | 8,246,534 | -0.45(-2.81%) |
Sep 28, 2020 | 15.83 | 15.98 | 15.70 | 15.96 | 7,696,565 | +1.48(+10.22%) |
Sep 25, 2020 | 14.40 | 14.49 | 14.35 | 14.48 | 4,594,654 | -0.22(-1.52%) |
Sep 24, 2020 | 14.71 | 14.82 | 14.55 | 14.71 | 4,570,521 | -0.02(-0.16%) |
Sep 23, 2020 | 14.95 | 15.07 | 14.68 | 14.73 | 4,991,726 | +0.06(+0.38%) |
Sep 22, 2020 | 14.95 | 15.02 | 14.60 | 14.67 | 5,740,408 | -0.23(-1.56%) |
Sep 21, 2020 | 14.85 | 15.02 | 14.70 | 14.90 | 7,658,213 | -0.87(-5.52%) |
Sep 18, 2020 | 15.87 | 15.91 | 15.75 | 15.78 | 5,162,420 | -0.33(-2.04%) |
Sep 17, 2020 | 16.02 | 16.18 | 15.99 | 16.10 | 2,844,363 | -0.20(-1.23%) |
Sep 16, 2020 | 16.26 | 16.44 | 16.20 | 16.30 | 3,015,428 | -0.26(-1.54%) |
Sep 15, 2020 | 16.69 | 16.69 | 16.50 | 16.56 | 3,162,357 | +0.06(+0.34%) |
Sep 14, 2020 | 16.65 | 16.67 | 16.49 | 16.50 | 2,859,334 | -0.02(-0.14%) |
Sep 11, 2020 | 16.47 | 16.56 | 16.43 | 16.53 | 3,109,582 | -0.03(-0.19%) |
Sep 10, 2020 | 16.80 | 16.88 | 16.54 | 16.56 | 3,630,466 | -0.40(-2.36%) |
Sep 09, 2020 | 17.01 | 17.09 | 16.91 | 16.96 | 4,329,598 | +0.27(+1.63%) |
Sep 08, 2020 | 16.74 | 16.79 | 16.63 | 16.69 | 4,200,286 | -0.40(-2.34%) |
Sep 04, 2020 | 17.07 | 17.14 | 16.82 | 17.09 | 4,686,697 | +0.25(+1.47%) |
Sep 03, 2020 | 17.06 | 17.20 | 16.78 | 16.84 | 5,589,821 | -0.30(-1.73%) |
Sep 02, 2020 | 16.95 | 17.14 | 16.93 | 17.14 | 3,523,573 | +0.15(+0.89%) |
Sep 01, 2020 | 17.01 | 17.10 | 16.87 | 16.98 | 4,195,061 | -0.31(-1.80%) |
Aug 31, 2020 | 17.51 | 17.58 | 17.26 | 17.30 | 3,179,930 | -0.33(-1.86%) |
Aug 28, 2020 | 17.70 | 17.71 | 17.54 | 17.62 | 2,723,151 | +0.31(+1.80%) |
Aug 27, 2020 | 17.33 | 17.44 | 17.26 | 17.31 | 3,024,664 | -0.14(-0.78%) |
Aug 26, 2020 | 17.48 | 17.52 | 17.39 | 17.45 | 3,306,696 | -0.19(-1.09%) |
Aug 25, 2020 | 17.67 | 17.75 | 17.56 | 17.64 | 4,626,328 | -0.15(-0.85%) |
Aug 24, 2020 | 17.41 | 17.79 | 17.35 | 17.79 | 5,165,099 | +0.49(+2.82%) |
Aug 21, 2020 | 17.09 | 17.30 | 17.09 | 17.30 | 3,429,232 | -0.06(-0.37%) |
Aug 20, 2020 | 17.24 | 17.37 | 17.21 | 17.37 | 3,510,958 | -0.18(-1.05%) |
Aug 19, 2020 | 17.49 | 17.68 | 17.49 | 17.55 | 2,443,850 | +0.05(+0.27%) |
Aug 18, 2020 | 17.63 | 17.65 | 17.46 | 17.50 | 2,682,541 | -0.25(-1.40%) |
Aug 17, 2020 | 17.79 | 17.82 | 17.63 | 17.75 | 2,872,900 | -0.06(-0.36%) |
Aug 14, 2020 | 17.70 | 17.87 | 17.69 | 17.82 | 2,376,113 | -0.05(-0.27%) |
Aug 13, 2020 | 18.16 | 18.22 | 17.82 | 17.86 | 3,269,951 | -0.62(-3.37%) |
Aug 12, 2020 | 18.70 | 18.71 | 18.46 | 18.49 | 5,525,345 | +0.50(+2.80%) |
Aug 11, 2020 | 17.93 | 18.25 | 17.87 | 17.98 | 8,468,827 | +0.64(+3.69%) |
Aug 10, 2020 | 17.10 | 17.41 | 17.07 | 17.34 | 4,765,359 | +0.28(+1.64%) |
Aug 07, 2020 | 16.78 | 17.09 | 16.78 | 17.06 | 5,405,159 | -0.03(-0.19%) |
Aug 06, 2020 | 16.96 | 17.13 | 16.96 | 17.10 | 4,281,344 | -0.35(-2.02%) |
Aug 05, 2020 | 17.35 | 17.52 | 17.35 | 17.45 | 3,348,119 | -0.07(-0.41%) |
Aug 04, 2020 | 17.30 | 17.57 | 17.26 | 17.52 | 3,611,139 | +0.26(+1.53%) |