Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.72 | 19.84 | 19.47 | 19.49 | 3,122,863 | -0.17(-0.87%) |
Sep 29, 2021 | 19.74 | 19.92 | 19.58 | 19.67 | 2,291,253 | -0.02(-0.09%) |
Sep 28, 2021 | 20.29 | 20.44 | 19.67 | 19.68 | 2,174,999 | -0.74(-3.61%) |
Sep 27, 2021 | 20.48 | 20.83 | 20.35 | 20.42 | 2,088,319 | -0.11(-0.53%) |
Sep 24, 2021 | 20.20 | 20.76 | 20.12 | 20.53 | 3,212,693 | +0.37(+1.83%) |
Sep 23, 2021 | 19.68 | 20.20 | 19.68 | 20.16 | 2,977,101 | +0.52(+2.66%) |
Sep 22, 2021 | 19.65 | 19.91 | 19.60 | 19.64 | 1,598,903 | +0.05(+0.23%) |
Sep 21, 2021 | 19.63 | 19.79 | 19.45 | 19.59 | 2,194,651 | -0.09(-0.46%) |
Sep 20, 2021 | 19.87 | 20.03 | 19.46 | 19.68 | 2,436,598 | -0.45(-2.23%) |
Sep 17, 2021 | 20.27 | 20.32 | 20.07 | 20.13 | 2,339,440 | -0.12(-0.58%) |
Sep 16, 2021 | 20.23 | 20.28 | 20.06 | 20.25 | 1,513,349 | +0.07(+0.36%) |
Sep 15, 2021 | 20.15 | 20.20 | 19.99 | 20.18 | 1,617,532 | -0.02(-0.09%) |
Sep 14, 2021 | 20.24 | 20.24 | 20.01 | 20.20 | 1,822,507 | +0.00(+0.00%) |
Sep 13, 2021 | 20.31 | 20.32 | 20.04 | 20.20 | 1,789,434 | +0.05(+0.27%) |
Sep 10, 2021 | 20.48 | 20.51 | 20.11 | 20.14 | 2,295,788 | -0.38(-1.84%) |
Sep 09, 2021 | 20.60 | 20.77 | 20.43 | 20.52 | 1,715,131 | -0.09(-0.44%) |
Sep 08, 2021 | 20.48 | 20.67 | 20.45 | 20.61 | 1,840,921 | +0.19(+0.92%) |
Sep 07, 2021 | 20.63 | 20.64 | 20.38 | 20.42 | 4,120,870 | -0.17(-0.83%) |
Sep 03, 2021 | 20.65 | 20.65 | 20.39 | 20.59 | 1,830,922 | -0.11(-0.52%) |
Sep 02, 2021 | 20.81 | 21.00 | 20.68 | 20.70 | 1,818,316 | -0.11(-0.52%) |
Sep 01, 2021 | 20.72 | 20.89 | 20.61 | 20.81 | 1,681,282 | +0.11(+0.52%) |
Aug 31, 2021 | 20.40 | 20.76 | 20.31 | 20.70 | 2,283,913 | +0.30(+1.45%) |
Aug 30, 2021 | 20.83 | 20.88 | 20.37 | 20.40 | 3,576,299 | -0.47(-2.27%) |
Aug 27, 2021 | 20.60 | 20.98 | 20.60 | 20.88 | 2,235,054 | +0.14(+0.69%) |
Aug 26, 2021 | 20.77 | 20.90 | 20.60 | 20.73 | 1,464,028 | -0.17(-0.81%) |
Aug 25, 2021 | 20.79 | 21.06 | 20.53 | 20.90 | 2,519,888 | +0.10(+0.47%) |
Aug 24, 2021 | 21.24 | 21.29 | 20.76 | 20.80 | 3,944,802 | -0.46(-2.15%) |
Aug 23, 2021 | 21.34 | 21.39 | 21.10 | 21.26 | 1,796,297 | +0.04(+0.21%) |
Aug 20, 2021 | 21.27 | 21.31 | 21.06 | 21.22 | 3,692,606 | -0.04(-0.21%) |
Aug 19, 2021 | 21.37 | 21.70 | 21.25 | 21.26 | 3,385,036 | -0.24(-1.12%) |
Aug 18, 2021 | 21.64 | 21.83 | 21.35 | 21.50 | 4,118,565 | +0.35(+1.65%) |
Aug 17, 2021 | 20.96 | 21.16 | 20.83 | 21.15 | 1,885,190 | -0.02(-0.08%) |
Aug 16, 2021 | 21.23 | 21.35 | 21.08 | 21.17 | 3,203,052 | -0.03(-0.13%) |
Aug 13, 2021 | 21.05 | 21.24 | 20.74 | 21.20 | 2,879,892 | +0.18(+0.85%) |
Aug 12, 2021 | 20.78 | 21.37 | 20.72 | 21.02 | 5,829,707 | +0.58(+2.84%) |
Aug 11, 2021 | 20.40 | 20.56 | 19.99 | 20.44 | 8,827,526 | +0.73(+3.72%) |
Aug 10, 2021 | 19.77 | 19.91 | 19.47 | 19.70 | 4,470,585 | -0.09(-0.45%) |
Aug 09, 2021 | 19.96 | 19.97 | 19.74 | 19.79 | 1,572,640 | -0.09(-0.45%) |
Aug 06, 2021 | 19.91 | 20.09 | 19.72 | 19.88 | 1,616,660 | -0.04(-0.18%) |
Aug 05, 2021 | 19.92 | 19.97 | 19.58 | 19.92 | 2,411,999 | -0.07(-0.36%) |
Aug 04, 2021 | 20.25 | 20.33 | 19.97 | 19.99 | 2,787,638 | -0.36(-1.76%) |
Aug 03, 2021 | 20.88 | 20.88 | 20.21 | 20.35 | 2,409,605 | -0.51(-2.44%) |
Aug 02, 2021 | 20.75 | 20.94 | 20.69 | 20.86 | 2,602,451 | +0.10(+0.47%) |
Jul 30, 2021 | 20.67 | 20.92 | 20.64 | 20.76 | 1,794,472 | +0.03(+0.13%) |
Jul 29, 2021 | 20.80 | 21.02 | 20.62 | 20.73 | 1,546,898 | +0.02(+0.09%) |
Jul 28, 2021 | 20.81 | 20.99 | 20.60 | 20.72 | 3,355,975 | -0.23(-1.11%) |
Jul 27, 2021 | 20.70 | 21.12 | 20.54 | 20.95 | 4,913,055 | +0.39(+1.91%) |
Jul 26, 2021 | 20.41 | 20.59 | 20.31 | 20.55 | 2,333,353 | +0.14(+0.70%) |
Jul 23, 2021 | 20.63 | 20.70 | 20.32 | 20.41 | 2,609,683 | -0.09(-0.44%) |
Jul 22, 2021 | 20.23 | 20.53 | 20.13 | 20.50 | 2,026,593 | +0.18(+0.88%) |
Jul 21, 2021 | 20.13 | 20.41 | 20.05 | 20.32 | 2,085,878 | +0.43(+2.16%) |
Jul 20, 2021 | 19.61 | 20.02 | 19.53 | 19.89 | 1,944,691 | +0.30(+1.55%) |
Jul 19, 2021 | 19.36 | 19.65 | 19.23 | 19.59 | 2,547,254 | -0.17(-0.86%) |
Jul 16, 2021 | 20.03 | 20.17 | 19.74 | 19.76 | 1,723,554 | -0.17(-0.85%) |
Jul 15, 2021 | 20.08 | 20.11 | 19.70 | 19.93 | 2,040,697 | -0.26(-1.28%) |
Jul 14, 2021 | 20.38 | 20.50 | 20.16 | 20.19 | 1,942,843 | -0.20(-0.97%) |
Jul 13, 2021 | 20.40 | 20.48 | 20.24 | 20.38 | 2,999,428 | -0.10(-0.48%) |
Jul 12, 2021 | 20.45 | 20.70 | 20.45 | 20.48 | 1,940,822 | -0.10(-0.48%) |
Jul 09, 2021 | 20.45 | 20.73 | 20.43 | 20.58 | 1,979,767 | +0.23(+1.14%) |
Jul 08, 2021 | 19.87 | 20.38 | 19.80 | 20.35 | 2,186,488 | +0.04(+0.18%) |
Jul 07, 2021 | 20.56 | 20.59 | 20.26 | 20.31 | 1,705,801 | -0.33(-1.60%) |
Jul 06, 2021 | 20.71 | 20.71 | 20.32 | 20.64 | 2,490,669 | -0.08(-0.39%) |
Jul 02, 2021 | 20.75 | 20.82 | 20.64 | 20.72 | 1,298,261 | -0.02(-0.09%) |
Jul 01, 2021 | 20.98 | 21.00 | 20.71 | 20.74 | 2,571,334 | -0.21(-0.98%) |
Jun 30, 2021 | 20.47 | 21.01 | 20.44 | 20.95 | 4,023,391 | +0.49(+2.40%) |
Jun 29, 2021 | 20.83 | 20.83 | 20.44 | 20.46 | 1,823,972 | -0.24(-1.17%) |
Jun 28, 2021 | 20.72 | 20.72 | 20.53 | 20.70 | 2,168,143 | -0.03(-0.13%) |
Jun 25, 2021 | 20.75 | 20.84 | 20.55 | 20.72 | 5,239,731 | -0.12(-0.56%) |
Jun 24, 2021 | 20.79 | 20.90 | 20.55 | 20.84 | 3,693,324 | +0.06(+0.30%) |
Jun 23, 2021 | 20.72 | 20.89 | 20.58 | 20.78 | 2,065,963 | +0.02(+0.09%) |
Jun 22, 2021 | 21.11 | 21.20 | 20.63 | 20.76 | 2,742,352 | -0.31(-1.49%) |
Jun 21, 2021 | 20.65 | 21.08 | 20.47 | 21.07 | 3,622,940 | +0.41(+1.99%) |
Jun 18, 2021 | 20.84 | 20.93 | 20.54 | 20.66 | 3,663,858 | -0.36(-1.70%) |
Jun 17, 2021 | 21.37 | 21.52 | 20.84 | 21.02 | 3,297,716 | -0.35(-1.63%) |
Jun 16, 2021 | 21.15 | 21.54 | 20.98 | 21.37 | 3,540,867 | +0.14(+0.67%) |
Jun 15, 2021 | 21.84 | 22.05 | 21.18 | 21.23 | 5,238,951 | -0.60(-2.75%) |
Jun 14, 2021 | 21.99 | 22.26 | 21.63 | 21.82 | 6,257,090 | +0.23(+1.08%) |
Jun 11, 2021 | 21.81 | 22.01 | 21.28 | 21.59 | 6,389,579 | -0.25(-1.15%) |
Jun 10, 2021 | 22.90 | 22.91 | 21.40 | 21.84 | 12,835,881 | -0.71(-3.13%) |
Jun 09, 2021 | 25.87 | 25.97 | 22.45 | 22.55 | 40,550,072 | -3.27(-12.68%) |
Jun 08, 2021 | 24.45 | 26.35 | 22.71 | 25.82 | 97,780,512 | +5.30(+25.85%) |
Jun 07, 2021 | 20.55 | 20.62 | 20.43 | 20.52 | 3,626,357 | +0.07(+0.35%) |
Jun 04, 2021 | 20.65 | 20.68 | 20.33 | 20.45 | 1,722,124 | -0.13(-0.61%) |
Jun 03, 2021 | 20.72 | 20.74 | 20.55 | 20.57 | 2,466,713 | -0.21(-1.03%) |
Jun 02, 2021 | 20.85 | 20.89 | 20.71 | 20.79 | 1,894,705 | +0.04(+0.17%) |
Jun 01, 2021 | 20.77 | 20.86 | 20.65 | 20.75 | 1,943,734 | -0.02(-0.09%) |
May 28, 2021 | 20.53 | 20.80 | 20.44 | 20.77 | 1,885,288 | +0.27(+1.31%) |
May 27, 2021 | 21.01 | 21.04 | 20.42 | 20.50 | 2,926,543 | -0.47(-2.25%) |
May 26, 2021 | 20.55 | 20.99 | 20.54 | 20.97 | 2,383,829 | +0.34(+1.64%) |
May 25, 2021 | 20.80 | 20.83 | 20.52 | 20.63 | 1,885,538 | -0.07(-0.34%) |
May 24, 2021 | 21.09 | 21.12 | 20.69 | 20.71 | 2,599,580 | -0.30(-1.44%) |
May 21, 2021 | 21.24 | 21.33 | 20.89 | 21.01 | 6,631,406 | -0.21(-1.01%) |
May 20, 2021 | 21.12 | 21.32 | 21.03 | 21.22 | 2,543,256 | +0.23(+1.10%) |
May 19, 2021 | 20.70 | 21.03 | 20.65 | 20.99 | 3,341,823 | +0.15(+0.73%) |
May 18, 2021 | 20.61 | 21.07 | 20.61 | 20.84 | 2,329,968 | +0.14(+0.69%) |
May 17, 2021 | 20.75 | 20.93 | 20.49 | 20.70 | 4,539,376 | -0.14(-0.68%) |
May 14, 2021 | 20.17 | 20.93 | 20.09 | 20.84 | 3,770,229 | +0.79(+3.95%) |
May 13, 2021 | 20.41 | 20.48 | 19.96 | 20.05 | 4,770,670 | +0.03(+0.13%) |
May 12, 2021 | 21.44 | 21.53 | 19.72 | 20.02 | 9,603,763 | -0.29(-1.40%) |
May 11, 2021 | 20.10 | 20.43 | 19.75 | 20.30 | 5,887,272 | +0.06(+0.31%) |
May 10, 2021 | 20.35 | 20.57 | 20.23 | 20.24 | 8,228,608 | -0.06(-0.31%) |
May 07, 2021 | 20.32 | 20.43 | 20.20 | 20.30 | 3,840,515 | +0.00(+0.00%) |
May 06, 2021 | 20.31 | 20.45 | 20.14 | 20.30 | 1,426,907 | +0.14(+0.71%) |
May 05, 2021 | 20.40 | 20.42 | 19.95 | 20.16 | 1,558,537 | -0.23(-1.14%) |
May 04, 2021 | 20.28 | 20.44 | 20.17 | 20.39 | 2,069,349 | +0.09(+0.44%) |
May 03, 2021 | 20.22 | 20.37 | 20.14 | 20.30 | 1,405,505 | +0.20(+1.02%) |
Apr 30, 2021 | 20.14 | 20.28 | 20.02 | 20.10 | 1,727,436 | -0.04(-0.22%) |
Apr 29, 2021 | 19.94 | 20.19 | 19.93 | 20.14 | 1,390,940 | +0.31(+1.57%) |
Apr 28, 2021 | 19.78 | 19.87 | 19.68 | 19.83 | 1,861,767 | -0.01(-0.04%) |
Apr 27, 2021 | 19.79 | 20.01 | 19.74 | 19.84 | 2,674,966 | +0.06(+0.32%) |
Apr 26, 2021 | 20.21 | 20.29 | 19.76 | 19.78 | 2,429,564 | -0.35(-1.73%) |
Apr 23, 2021 | 20.10 | 20.22 | 19.96 | 20.13 | 1,853,872 | -0.02(-0.09%) |
Apr 22, 2021 | 19.95 | 20.29 | 19.93 | 20.14 | 2,322,066 | +0.24(+1.21%) |
Apr 21, 2021 | 20.27 | 20.32 | 19.90 | 19.90 | 2,421,162 | -0.37(-1.84%) |
Apr 20, 2021 | 20.14 | 20.54 | 20.08 | 20.28 | 3,685,236 | +0.13(+0.66%) |
Apr 19, 2021 | 20.14 | 20.24 | 20.01 | 20.14 | 1,884,785 | +0.13(+0.67%) |
Apr 16, 2021 | 19.92 | 20.07 | 19.84 | 20.01 | 2,284,720 | +0.17(+0.85%) |
Apr 15, 2021 | 19.63 | 19.91 | 19.58 | 19.84 | 2,237,778 | +0.23(+1.18%) |
Apr 14, 2021 | 19.34 | 19.82 | 19.29 | 19.61 | 3,663,963 | +0.28(+1.43%) |
Apr 13, 2021 | 19.25 | 19.37 | 19.06 | 19.33 | 2,200,559 | -0.02(-0.09%) |
Apr 12, 2021 | 19.04 | 19.39 | 19.00 | 19.35 | 2,515,204 | +0.39(+2.07%) |
Apr 09, 2021 | 19.17 | 19.18 | 18.85 | 18.96 | 2,271,470 | -0.21(-1.11%) |
Apr 08, 2021 | 19.19 | 19.19 | 19.03 | 19.17 | 3,197,422 | +0.06(+0.33%) |
Apr 07, 2021 | 19.01 | 19.32 | 18.92 | 19.11 | 3,253,083 | +0.07(+0.37%) |
Apr 06, 2021 | 18.58 | 19.12 | 18.50 | 19.04 | 4,605,376 | +0.58(+3.14%) |
Apr 05, 2021 | 18.60 | 18.76 | 18.39 | 18.46 | 1,338,803 | -0.01(-0.05%) |
Apr 01, 2021 | 18.11 | 18.50 | 18.05 | 18.47 | 2,753,746 | +0.43(+2.37%) |
Mar 31, 2021 | 18.18 | 18.19 | 18.02 | 18.04 | 2,452,114 | -0.16(-0.88%) |
Mar 30, 2021 | 18.18 | 18.33 | 18.02 | 18.20 | 2,353,886 | -0.06(-0.34%) |
Mar 29, 2021 | 18.43 | 18.52 | 18.11 | 18.27 | 5,017,588 | -0.20(-1.11%) |
Mar 26, 2021 | 18.43 | 18.77 | 18.24 | 18.47 | 5,700,965 | +0.04(+0.19%) |
Mar 25, 2021 | 18.26 | 18.54 | 18.14 | 18.43 | 4,258,791 | +0.09(+0.49%) |
Mar 24, 2021 | 18.62 | 18.89 | 18.34 | 18.35 | 3,021,262 | -0.12(-0.63%) |
Mar 23, 2021 | 18.42 | 18.68 | 18.35 | 18.46 | 2,700,054 | +0.01(+0.05%) |
Mar 22, 2021 | 18.26 | 18.48 | 18.15 | 18.45 | 2,955,770 | +0.06(+0.34%) |
Mar 19, 2021 | 18.26 | 18.49 | 18.12 | 18.39 | 5,759,692 | +0.11(+0.58%) |
Mar 18, 2021 | 18.46 | 18.58 | 18.24 | 18.28 | 2,463,505 | -0.36(-1.91%) |
Mar 17, 2021 | 18.35 | 18.72 | 18.15 | 18.64 | 2,373,322 | +0.12(+0.63%) |
Mar 16, 2021 | 19.05 | 19.16 | 18.42 | 18.52 | 2,447,682 | -0.66(-3.44%) |
Mar 15, 2021 | 18.41 | 19.20 | 18.35 | 19.18 | 3,747,401 | +0.92(+5.02%) |
Mar 12, 2021 | 18.05 | 18.38 | 17.95 | 18.27 | 3,405,128 | +0.21(+1.18%) |
Mar 11, 2021 | 18.22 | 18.27 | 17.86 | 18.05 | 3,854,399 | -0.18(-0.98%) |
Mar 10, 2021 | 18.11 | 18.39 | 17.99 | 18.23 | 4,155,040 | +0.31(+1.74%) |
Mar 09, 2021 | 18.86 | 18.92 | 17.88 | 17.92 | 9,088,999 | -0.53(-2.85%) |
Mar 08, 2021 | 17.57 | 18.56 | 17.57 | 18.44 | 12,702,279 | +0.94(+5.34%) |
Mar 05, 2021 | 17.28 | 17.54 | 16.80 | 17.51 | 5,318,176 | +0.25(+1.45%) |
Mar 04, 2021 | 18.17 | 18.17 | 16.98 | 17.26 | 5,917,582 | -0.58(-3.25%) |
Mar 03, 2021 | 18.10 | 18.41 | 17.65 | 17.84 | 8,387,497 | -1.05(-5.54%) |
Mar 02, 2021 | 18.91 | 18.99 | 18.62 | 18.88 | 5,987,632 | +0.02(+0.09%) |
Mar 01, 2021 | 18.52 | 19.13 | 18.33 | 18.87 | 4,509,784 | +0.75(+4.16%) |
Feb 26, 2021 | 17.90 | 18.26 | 17.84 | 18.11 | 3,250,338 | +0.33(+1.84%) |
Feb 25, 2021 | 18.18 | 18.18 | 17.72 | 17.78 | 3,247,354 | -0.33(-1.81%) |
Feb 24, 2021 | 17.97 | 18.26 | 17.78 | 18.11 | 4,004,495 | +0.20(+1.09%) |
Feb 23, 2021 | 17.91 | 18.14 | 17.78 | 17.92 | 2,510,944 | -0.08(-0.44%) |
Feb 22, 2021 | 18.26 | 18.26 | 17.95 | 18.00 | 3,312,820 | -0.32(-1.74%) |
Feb 19, 2021 | 18.50 | 18.54 | 18.21 | 18.32 | 1,905,514 | -0.15(-0.82%) |
Feb 18, 2021 | 18.04 | 18.60 | 17.94 | 18.47 | 2,368,669 | +0.35(+1.91%) |
Feb 17, 2021 | 18.26 | 18.33 | 18.07 | 18.12 | 1,633,409 | -0.23(-1.26%) |
Feb 16, 2021 | 18.62 | 18.62 | 18.28 | 18.35 | 3,438,479 | -0.30(-1.62%) |
Feb 12, 2021 | 18.49 | 18.66 | 18.33 | 18.65 | 2,212,648 | +0.15(+0.81%) |
Feb 11, 2021 | 18.70 | 18.71 | 18.29 | 18.50 | 2,236,154 | -0.19(-1.00%) |
Feb 10, 2021 | 18.75 | 18.76 | 18.52 | 18.69 | 1,639,841 | +0.01(+0.05%) |
Feb 09, 2021 | 18.53 | 18.86 | 18.37 | 18.68 | 3,065,362 | +0.29(+1.57%) |
Feb 08, 2021 | 18.80 | 18.83 | 18.31 | 18.39 | 6,471,676 | -0.44(-2.33%) |
Feb 05, 2021 | 18.75 | 18.99 | 18.70 | 18.83 | 1,951,421 | +0.15(+0.81%) |
Feb 04, 2021 | 18.47 | 18.89 | 18.36 | 18.68 | 3,552,589 | +0.29(+1.59%) |
Feb 03, 2021 | 18.41 | 18.51 | 18.22 | 18.39 | 4,732,045 | +0.04(+0.24%) |
Feb 02, 2021 | 18.10 | 18.64 | 17.90 | 18.34 | 2,244,786 | +0.23(+1.27%) |
Feb 01, 2021 | 18.19 | 18.31 | 17.97 | 18.11 | 4,932,574 | +0.03(+0.15%) |
Jan 29, 2021 | 18.21 | 18.49 | 18.06 | 18.09 | 2,551,363 | -0.20(-1.11%) |
Jan 28, 2021 | 18.35 | 18.57 | 17.92 | 18.29 | 3,072,883 | -0.03(-0.15%) |
Jan 27, 2021 | 18.77 | 18.93 | 18.17 | 18.32 | 5,482,463 | -0.36(-1.95%) |
Jan 26, 2021 | 18.40 | 18.79 | 18.18 | 18.68 | 3,986,064 | +0.28(+1.54%) |
Jan 25, 2021 | 18.46 | 18.55 | 18.20 | 18.40 | 4,457,626 | -0.09(-0.48%) |
Jan 22, 2021 | 18.73 | 18.84 | 18.36 | 18.49 | 2,398,078 | -0.35(-1.84%) |
Jan 21, 2021 | 18.98 | 19.12 | 18.80 | 18.83 | 1,644,087 | -0.19(-1.00%) |
Jan 20, 2021 | 19.27 | 19.46 | 18.85 | 19.02 | 3,190,290 | -0.29(-1.49%) |
Jan 19, 2021 | 19.21 | 19.40 | 18.90 | 19.31 | 2,875,609 | +0.12(+0.60%) |
Jan 15, 2021 | 18.47 | 19.44 | 18.38 | 19.19 | 4,855,035 | +0.70(+3.79%) |
Jan 14, 2021 | 18.34 | 18.66 | 18.30 | 18.49 | 2,813,873 | +0.24(+1.31%) |
Jan 13, 2021 | 18.44 | 18.45 | 18.17 | 18.25 | 3,315,046 | -0.19(-1.01%) |
Jan 12, 2021 | 18.83 | 18.84 | 18.38 | 18.44 | 3,422,319 | -0.29(-1.56%) |
Jan 11, 2021 | 18.79 | 19.03 | 18.68 | 18.73 | 2,038,300 | -0.34(-1.77%) |
Jan 08, 2021 | 18.79 | 19.24 | 18.57 | 19.07 | 2,760,593 | +0.35(+1.89%) |
Jan 07, 2021 | 19.04 | 19.11 | 18.64 | 18.72 | 3,059,799 | -0.38(-2.00%) |
Jan 06, 2021 | 19.11 | 19.33 | 18.86 | 19.10 | 3,429,300 | +0.01(+0.05%) |
Jan 05, 2021 | 19.02 | 19.13 | 18.78 | 19.09 | 2,802,143 | +0.13(+0.70%) |
Jan 04, 2021 | 19.44 | 19.49 | 18.93 | 18.96 | 2,510,945 | -0.48(-2.46%) |
Dec 31, 2020 | 19.43 | 19.43 | 19.43 | 1,442,026 | -0.04(-0.18%) | |
Dec 30, 2020 | 19.71 | 19.86 | 19.42 | 19.47 | 1,442,026 | -0.27(-1.35%) |
Dec 29, 2020 | 20.24 | 20.24 | 19.62 | 19.74 | 1,398,850 | -0.32(-1.59%) |
Dec 28, 2020 | 19.97 | 20.29 | 19.90 | 20.05 | 1,442,790 | +0.15(+0.76%) |
Dec 24, 2020 | 19.75 | 19.93 | 19.69 | 19.90 | 839,400 | +0.20(+0.99%) |
Dec 23, 2020 | 19.89 | 19.97 | 19.61 | 19.71 | 2,021,812 | -0.12(-0.63%) |
Dec 22, 2020 | 20.05 | 20.13 | 19.74 | 19.83 | 1,758,936 | -0.20(-1.02%) |
Dec 21, 2020 | 20.15 | 20.29 | 19.86 | 20.04 | 1,686,225 | -0.30(-1.48%) |
Dec 18, 2020 | 20.28 | 20.47 | 20.23 | 20.34 | 3,782,379 | +0.12(+0.61%) |
Dec 17, 2020 | 20.05 | 20.21 | 19.91 | 20.21 | 1,466,597 | +0.25(+1.24%) |
Dec 16, 2020 | 20.26 | 20.36 | 19.96 | 19.97 | 1,799,584 | -0.31(-1.53%) |
Dec 15, 2020 | 20.01 | 20.46 | 19.93 | 20.28 | 3,608,405 | +0.36(+1.83%) |
Dec 14, 2020 | 19.75 | 20.06 | 19.69 | 19.91 | 2,296,115 | +0.35(+1.81%) |
Dec 11, 2020 | 19.56 | 19.85 | 19.44 | 19.56 | 2,408,230 | -0.11(-0.54%) |
Dec 10, 2020 | 19.94 | 19.95 | 19.46 | 19.66 | 1,706,060 | -0.29(-1.47%) |
Dec 09, 2020 | 19.46 | 20.02 | 19.43 | 19.96 | 2,094,890 | +0.50(+2.55%) |
Dec 08, 2020 | 19.58 | 19.70 | 19.35 | 19.46 | 1,324,399 | -0.06(-0.32%) |
Dec 07, 2020 | 19.63 | 19.72 | 19.42 | 19.52 | 1,233,539 | -0.15(-0.77%) |
Dec 04, 2020 | 19.43 | 19.75 | 19.38 | 19.67 | 1,551,120 | +0.34(+1.74%) |
Dec 03, 2020 | 19.25 | 19.52 | 19.19 | 19.34 | 1,658,855 | +0.08(+0.41%) |
Dec 02, 2020 | 19.53 | 19.55 | 18.99 | 19.26 | 2,483,745 | -0.36(-1.85%) |
Dec 01, 2020 | 19.64 | 19.74 | 19.30 | 19.62 | 2,234,974 | +0.12(+0.64%) |
Nov 30, 2020 | 19.60 | 19.60 | 19.19 | 19.50 | 2,329,828 | -0.08(-0.41%) |
Nov 27, 2020 | 19.61 | 19.74 | 19.50 | 19.58 | 1,062,704 | -0.02(-0.09%) |
Nov 25, 2020 | 19.70 | 19.84 | 19.53 | 19.59 | 1,858,262 | -0.15(-0.76%) |
Nov 24, 2020 | 19.60 | 19.80 | 19.44 | 19.74 | 2,791,960 | +0.33(+1.68%) |
Nov 23, 2020 | 20.02 | 20.12 | 19.35 | 19.42 | 4,169,713 | -0.48(-2.40%) |
Nov 20, 2020 | 19.89 | 20.00 | 19.72 | 19.89 | 1,889,265 | -0.06(-0.31%) |
Nov 19, 2020 | 19.61 | 19.96 | 19.51 | 19.96 | 2,365,501 | +0.34(+1.71%) |
Nov 18, 2020 | 20.09 | 20.11 | 19.53 | 19.62 | 3,908,954 | -0.51(-2.55%) |
Nov 17, 2020 | 20.44 | 20.59 | 20.11 | 20.13 | 2,047,065 | -0.34(-1.68%) |
Nov 16, 2020 | 20.27 | 20.49 | 20.08 | 20.48 | 2,336,061 | +0.43(+2.16%) |
Nov 13, 2020 | 20.34 | 20.50 | 20.04 | 20.04 | 1,866,635 | -0.31(-1.52%) |
Nov 12, 2020 | 20.74 | 20.84 | 20.20 | 20.35 | 3,772,629 | -0.16(-0.78%) |
Nov 11, 2020 | 20.17 | 20.55 | 19.90 | 20.51 | 4,181,909 | +0.42(+2.07%) |
Nov 10, 2020 | 19.85 | 20.25 | 19.58 | 20.10 | 3,495,997 | +0.27(+1.38%) |
Nov 09, 2020 | 20.33 | 20.42 | 19.70 | 19.82 | 4,929,952 | +0.17(+0.85%) |
Nov 06, 2020 | 19.55 | 20.88 | 19.41 | 19.66 | 4,862,507 | +0.05(+0.27%) |
Nov 05, 2020 | 19.70 | 20.08 | 18.95 | 19.60 | 7,028,354 | +0.34(+1.79%) |
Nov 04, 2020 | 19.69 | 19.94 | 19.18 | 19.26 | 8,879,677 | -1.19(-5.83%) |
Nov 03, 2020 | 19.79 | 20.64 | 19.62 | 20.45 | 4,891,184 | +0.88(+4.52%) |
Nov 02, 2020 | 19.39 | 20.04 | 19.35 | 19.57 | 3,662,136 | +0.26(+1.33%) |
Oct 30, 2020 | 19.56 | 19.86 | 19.16 | 19.31 | 2,654,498 | -0.40(-2.02%) |
Oct 29, 2020 | 19.71 | 20.04 | 19.46 | 19.71 | 2,629,362 | +0.02(+0.09%) |
Oct 28, 2020 | 20.49 | 20.49 | 19.69 | 19.69 | 2,466,742 | -1.10(-5.31%) |
Oct 27, 2020 | 20.61 | 20.87 | 20.48 | 20.80 | 2,049,613 | +0.20(+0.99%) |
Oct 26, 2020 | 20.87 | 21.02 | 20.34 | 20.59 | 4,165,158 | -0.34(-1.61%) |
Oct 23, 2020 | 21.41 | 21.41 | 20.90 | 20.93 | 2,393,235 | -0.41(-1.91%) |
Oct 22, 2020 | 21.13 | 21.38 | 20.81 | 21.33 | 3,303,049 | +0.19(+0.88%) |
Oct 21, 2020 | 21.19 | 21.26 | 20.99 | 21.15 | 1,300,893 | -0.04(-0.21%) |
Oct 20, 2020 | 21.41 | 21.50 | 21.13 | 21.19 | 2,046,248 | -0.04(-0.17%) |
Oct 19, 2020 | 21.48 | 21.55 | 21.16 | 21.23 | 1,380,097 | -0.15(-0.70%) |
Oct 16, 2020 | 21.94 | 22.02 | 21.35 | 21.38 | 1,629,812 | -0.46(-2.10%) |
Oct 15, 2020 | 21.10 | 21.86 | 21.00 | 21.84 | 1,877,859 | +0.53(+2.49%) |
Oct 14, 2020 | 21.30 | 21.41 | 21.15 | 21.31 | 1,282,504 | +0.03(+0.12%) |
Oct 13, 2020 | 21.01 | 21.38 | 20.91 | 21.28 | 1,924,804 | +0.24(+1.13%) |
Oct 12, 2020 | 21.57 | 21.61 | 21.03 | 21.04 | 2,193,338 | -0.44(-2.06%) |
Oct 09, 2020 | 21.18 | 21.83 | 21.09 | 21.48 | 4,865,675 | +0.47(+2.23%) |
Oct 08, 2020 | 20.66 | 21.10 | 20.66 | 21.02 | 2,099,712 | +0.43(+2.10%) |
Oct 07, 2020 | 20.55 | 20.68 | 20.42 | 20.58 | 2,173,384 | +0.26(+1.26%) |
Oct 06, 2020 | 20.90 | 21.05 | 20.25 | 20.33 | 2,304,852 | -0.49(-2.34%) |
Oct 05, 2020 | 20.36 | 20.91 | 20.36 | 20.81 | 2,161,219 | +0.33(+1.60%) |
Oct 02, 2020 | 19.79 | 20.63 | 19.73 | 20.49 | 2,276,011 | +0.28(+1.40%) |