Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.00 | 20.07 | 19.51 | 19.79 | 732,745 | -0.06(-0.30%) |
Sep 29, 2021 | 19.90 | 20.05 | 19.65 | 19.85 | 747,396 | -0.08(-0.40%) |
Sep 28, 2021 | 20.67 | 20.82 | 19.89 | 19.93 | 859,511 | -0.89(-4.27%) |
Sep 27, 2021 | 20.29 | 20.96 | 20.14 | 20.82 | 1,315,658 | +0.52(+2.56%) |
Sep 24, 2021 | 19.92 | 20.46 | 19.61 | 20.30 | 806,529 | +0.33(+1.65%) |
Sep 23, 2021 | 19.88 | 20.11 | 19.71 | 19.97 | 727,007 | +0.11(+0.55%) |
Sep 22, 2021 | 18.91 | 19.95 | 18.90 | 19.86 | 991,290 | +1.11(+5.92%) |
Sep 21, 2021 | 19.24 | 19.26 | 18.42 | 18.75 | 1,563,908 | -0.41(-2.14%) |
Sep 20, 2021 | 18.96 | 19.40 | 18.54 | 19.16 | 2,198,485 | -0.28(-1.44%) |
Sep 17, 2021 | 18.82 | 19.48 | 18.71 | 19.44 | 1,237,266 | +0.68(+3.62%) |
Sep 16, 2021 | 19.39 | 19.64 | 18.63 | 18.76 | 1,748,712 | -0.84(-4.29%) |
Sep 15, 2021 | 19.35 | 19.60 | 18.98 | 19.60 | 1,190,695 | +0.20(+1.03%) |
Sep 14, 2021 | 19.37 | 19.42 | 19.02 | 19.40 | 971,193 | +0.19(+0.99%) |
Sep 13, 2021 | 19.55 | 19.55 | 19.00 | 19.21 | 1,014,139 | -0.22(-1.13%) |
Sep 10, 2021 | 19.68 | 20.06 | 19.35 | 19.43 | 1,279,392 | -0.20(-1.02%) |
Sep 09, 2021 | 19.16 | 19.75 | 19.16 | 19.63 | 1,172,816 | +0.37(+1.92%) |
Sep 08, 2021 | 20.07 | 20.07 | 19.02 | 19.26 | 1,523,765 | -0.89(-4.42%) |
Sep 07, 2021 | 20.46 | 20.63 | 20.08 | 20.15 | 735,802 | -0.35(-1.71%) |
Sep 03, 2021 | 20.67 | 20.88 | 20.45 | 20.50 | 447,862 | -0.35(-1.68%) |
Sep 02, 2021 | 20.80 | 21.01 | 20.70 | 20.85 | 653,886 | +0.05(+0.24%) |
Sep 01, 2021 | 20.25 | 20.83 | 20.12 | 20.80 | 1,072,648 | +0.63(+3.12%) |
Aug 31, 2021 | 20.37 | 20.59 | 20.10 | 20.17 | 955,787 | -0.34(-1.66%) |
Aug 30, 2021 | 21.00 | 21.22 | 20.46 | 20.51 | 859,204 | -0.28(-1.35%) |
Aug 27, 2021 | 20.42 | 20.92 | 20.35 | 20.79 | 1,643,195 | +0.37(+1.81%) |
Aug 26, 2021 | 20.63 | 20.87 | 20.20 | 20.42 | 672,463 | -0.16(-0.78%) |
Aug 25, 2021 | 20.46 | 20.70 | 20.32 | 20.58 | 559,986 | +0.07(+0.34%) |
Aug 24, 2021 | 20.99 | 20.99 | 20.51 | 20.51 | 648,325 | -0.24(-1.16%) |
Aug 23, 2021 | 20.26 | 20.79 | 19.97 | 20.75 | 872,202 | +0.68(+3.39%) |
Aug 20, 2021 | 20.06 | 20.43 | 20.05 | 20.07 | 658,842 | -0.07(-0.35%) |
Aug 19, 2021 | 19.96 | 20.35 | 19.85 | 20.14 | 952,456 | -0.06(-0.30%) |
Aug 18, 2021 | 20.26 | 20.52 | 20.00 | 20.20 | 865,193 | -0.12(-0.59%) |
Aug 17, 2021 | 19.96 | 20.36 | 19.83 | 20.32 | 1,152,012 | +0.03(+0.15%) |
Aug 16, 2021 | 20.33 | 20.57 | 20.01 | 20.29 | 749,161 | -0.07(-0.34%) |
Aug 13, 2021 | 20.60 | 20.74 | 19.97 | 20.36 | 1,202,014 | -0.26(-1.26%) |
Aug 12, 2021 | 20.71 | 20.82 | 20.29 | 20.62 | 1,190,154 | -0.21(-1.01%) |
Aug 11, 2021 | 21.43 | 21.54 | 20.66 | 20.83 | 2,176,975 | -0.41(-1.93%) |
Aug 10, 2021 | 21.60 | 22.03 | 21.18 | 21.24 | 1,827,488 | -0.75(-3.41%) |
Aug 09, 2021 | 21.80 | 22.61 | 21.39 | 21.99 | 2,523,136 | -0.75(-3.30%) |
Aug 06, 2021 | 23.39 | 23.82 | 22.54 | 22.74 | 1,491,808 | -0.61(-2.61%) |
Aug 05, 2021 | 23.39 | 23.98 | 23.24 | 23.35 | 1,059,199 | +0.07(+0.30%) |
Aug 04, 2021 | 23.65 | 24.13 | 23.25 | 23.28 | 755,811 | -0.71(-2.96%) |
Aug 03, 2021 | 23.97 | 24.06 | 23.70 | 23.99 | 762,452 | -0.11(-0.46%) |
Aug 02, 2021 | 24.24 | 24.52 | 23.97 | 24.10 | 728,053 | -0.12(-0.50%) |
Jul 30, 2021 | 24.31 | 24.59 | 24.03 | 24.22 | 626,062 | -0.50(-2.02%) |
Jul 29, 2021 | 24.62 | 25.01 | 24.34 | 24.72 | 750,749 | +0.42(+1.73%) |
Jul 28, 2021 | 23.82 | 24.55 | 23.57 | 24.30 | 1,081,540 | +0.69(+2.92%) |
Jul 27, 2021 | 23.35 | 23.62 | 23.09 | 23.61 | 920,116 | -0.01(-0.04%) |
Jul 26, 2021 | 24.30 | 24.46 | 23.49 | 23.62 | 1,400,322 | -0.52(-2.15%) |
Jul 23, 2021 | 25.04 | 25.10 | 24.12 | 24.14 | 774,395 | -0.75(-3.01%) |
Jul 22, 2021 | 24.99 | 25.13 | 24.61 | 24.89 | 410,963 | -0.25(-0.99%) |
Jul 21, 2021 | 24.85 | 25.23 | 24.59 | 25.14 | 807,960 | +0.57(+2.32%) |
Jul 20, 2021 | 24.32 | 24.90 | 24.24 | 24.57 | 1,355,754 | +0.16(+0.66%) |
Jul 19, 2021 | 24.40 | 24.71 | 24.11 | 24.41 | 1,191,776 | -0.60(-2.40%) |
Jul 16, 2021 | 25.35 | 25.63 | 24.88 | 25.01 | 898,798 | -0.09(-0.36%) |
Jul 15, 2021 | 24.85 | 25.27 | 24.75 | 25.10 | 1,831,540 | +0.09(+0.36%) |
Jul 14, 2021 | 26.03 | 26.23 | 24.81 | 25.01 | 1,405,583 | -0.92(-3.55%) |
Jul 13, 2021 | 26.39 | 26.45 | 25.74 | 25.93 | 1,525,317 | -0.42(-1.59%) |
Jul 12, 2021 | 26.28 | 26.43 | 25.57 | 26.35 | 1,565,999 | -0.08(-0.30%) |
Jul 09, 2021 | 26.00 | 26.49 | 25.71 | 26.43 | 439,171 | +0.74(+2.88%) |
Jul 08, 2021 | 25.66 | 26.07 | 25.25 | 25.69 | 540,102 | -0.49(-1.87%) |
Jul 07, 2021 | 26.43 | 26.64 | 25.53 | 26.18 | 970,425 | -0.20(-0.76%) |
Jul 06, 2021 | 26.50 | 26.72 | 26.06 | 26.38 | 796,904 | -0.11(-0.42%) |
Jul 02, 2021 | 27.11 | 27.49 | 26.45 | 26.49 | 490,600 | -0.51(-1.89%) |
Jul 01, 2021 | 27.05 | 27.54 | 26.96 | 27.00 | 561,686 | +0.10(+0.37%) |
Jun 30, 2021 | 27.31 | 27.33 | 26.72 | 26.90 | 2,433,284 | -0.56(-2.04%) |
Jun 29, 2021 | 27.01 | 27.62 | 26.60 | 27.46 | 1,368,857 | +0.71(+2.65%) |
Jun 28, 2021 | 26.87 | 26.91 | 26.37 | 26.75 | 1,265,358 | +0.03(+0.11%) |
Jun 25, 2021 | 26.66 | 27.25 | 26.51 | 26.72 | 2,589,728 | +0.08(+0.30%) |
Jun 24, 2021 | 27.32 | 27.32 | 26.51 | 26.64 | 770,349 | -0.38(-1.41%) |
Jun 23, 2021 | 27.44 | 27.62 | 26.91 | 27.02 | 777,579 | -0.34(-1.24%) |
Jun 22, 2021 | 26.33 | 27.40 | 25.96 | 27.36 | 1,534,486 | +0.95(+3.60%) |
Jun 21, 2021 | 26.34 | 26.47 | 25.59 | 26.41 | 847,003 | +0.24(+0.92%) |
Jun 18, 2021 | 25.79 | 26.35 | 25.23 | 26.17 | 1,614,669 | -0.03(-0.11%) |
Jun 17, 2021 | 27.76 | 27.96 | 26.11 | 26.20 | 1,764,112 | -1.69(-6.06%) |
Jun 16, 2021 | 27.44 | 27.97 | 27.14 | 27.89 | 606,063 | +0.37(+1.34%) |
Jun 15, 2021 | 27.00 | 27.59 | 26.87 | 27.52 | 938,721 | +0.42(+1.55%) |
Jun 14, 2021 | 27.99 | 28.00 | 27.00 | 27.10 | 1,153,749 | -0.79(-2.83%) |
Jun 11, 2021 | 28.02 | 28.17 | 27.71 | 27.89 | 938,708 | -0.09(-0.32%) |
Jun 10, 2021 | 28.30 | 28.34 | 27.83 | 27.98 | 756,594 | -0.10(-0.36%) |
Jun 09, 2021 | 29.04 | 29.11 | 28.07 | 28.08 | 556,689 | -0.73(-2.53%) |
Jun 08, 2021 | 28.32 | 28.94 | 28.16 | 28.81 | 1,019,038 | +0.59(+2.09%) |
Jun 07, 2021 | 28.30 | 28.50 | 27.94 | 28.22 | 970,080 | -0.28(-0.98%) |
Jun 04, 2021 | 28.17 | 28.77 | 28.17 | 28.50 | 806,779 | +0.54(+1.93%) |
Jun 03, 2021 | 28.53 | 28.75 | 27.83 | 27.96 | 655,035 | -0.75(-2.61%) |
Jun 02, 2021 | 28.05 | 28.94 | 28.03 | 28.71 | 692,417 | +0.69(+2.46%) |
Jun 01, 2021 | 28.62 | 28.98 | 28.01 | 28.02 | 991,114 | -0.66(-2.30%) |
May 28, 2021 | 29.52 | 29.55 | 28.57 | 28.68 | 567,612 | -0.58(-1.98%) |
May 27, 2021 | 28.80 | 29.42 | 28.36 | 29.26 | 1,079,159 | +0.59(+2.06%) |
May 26, 2021 | 27.00 | 28.75 | 27.00 | 28.67 | 1,208,686 | +1.67(+6.19%) |
May 25, 2021 | 27.49 | 27.64 | 26.92 | 27.00 | 737,954 | -0.24(-0.88%) |
May 24, 2021 | 27.46 | 27.66 | 27.08 | 27.24 | 454,349 | +0.14(+0.52%) |
May 21, 2021 | 27.60 | 27.79 | 27.01 | 27.10 | 711,726 | -0.16(-0.59%) |
May 20, 2021 | 27.10 | 27.40 | 26.83 | 27.26 | 816,641 | +0.23(+0.85%) |
May 19, 2021 | 26.25 | 27.18 | 26.00 | 27.03 | 966,413 | +0.23(+0.86%) |
May 18, 2021 | 26.32 | 27.18 | 26.13 | 26.80 | 878,891 | +0.72(+2.76%) |
May 17, 2021 | 26.11 | 26.33 | 25.48 | 26.08 | 746,230 | -0.32(-1.21%) |
May 14, 2021 | 26.23 | 26.75 | 25.95 | 26.40 | 859,941 | +0.47(+1.81%) |
May 13, 2021 | 26.22 | 26.54 | 25.25 | 25.93 | 1,105,282 | +0.05(+0.19%) |
May 12, 2021 | 26.50 | 27.04 | 25.84 | 25.88 | 1,328,315 | -1.12(-4.15%) |
May 11, 2021 | 25.53 | 27.62 | 25.53 | 27.00 | 889,070 | +0.00(+0.00%) |
May 10, 2021 | 26.50 | 27.48 | 25.86 | 27.00 | 1,396,275 | -0.10(-0.37%) |
May 07, 2021 | 26.51 | 27.52 | 26.24 | 27.10 | 2,195,946 | +0.90(+3.44%) |
May 06, 2021 | 27.22 | 28.29 | 24.98 | 26.20 | 5,804,824 | -3.48(-11.73%) |
May 05, 2021 | 29.61 | 30.32 | 29.25 | 29.68 | 1,114,655 | +0.79(+2.73%) |
May 04, 2021 | 29.29 | 29.34 | 28.30 | 28.89 | 923,380 | -0.93(-3.12%) |
May 03, 2021 | 28.79 | 29.90 | 28.69 | 29.82 | 941,142 | +1.05(+3.65%) |
Apr 30, 2021 | 29.33 | 29.84 | 28.23 | 28.77 | 789,500 | -0.98(-3.29%) |
Apr 29, 2021 | 30.59 | 30.59 | 29.34 | 29.75 | 412,495 | -0.50(-1.65%) |
Apr 28, 2021 | 30.05 | 30.44 | 29.26 | 30.25 | 514,070 | -0.03(-0.10%) |
Apr 27, 2021 | 30.16 | 30.49 | 29.96 | 30.28 | 518,802 | -0.04(-0.13%) |
Apr 26, 2021 | 29.03 | 30.42 | 28.85 | 30.32 | 1,234,998 | +1.36(+4.70%) |
Apr 23, 2021 | 28.62 | 29.35 | 28.46 | 28.96 | 438,100 | +0.50(+1.76%) |
Apr 22, 2021 | 28.44 | 29.32 | 28.12 | 28.46 | 1,362,983 | +0.19(+0.67%) |
Apr 21, 2021 | 27.75 | 28.50 | 27.49 | 28.27 | 703,408 | +0.43(+1.54%) |
Apr 20, 2021 | 29.01 | 29.01 | 27.02 | 27.84 | 780,873 | -1.20(-4.13%) |
Apr 19, 2021 | 28.80 | 29.25 | 28.39 | 29.04 | 657,522 | +0.04(+0.14%) |
Apr 16, 2021 | 29.73 | 29.80 | 28.65 | 29.00 | 1,275,600 | -0.50(-1.69%) |
Apr 15, 2021 | 30.87 | 31.00 | 29.39 | 29.50 | 1,462,444 | -0.90(-2.96%) |
Apr 14, 2021 | 30.26 | 31.72 | 30.26 | 30.40 | 1,058,138 | +0.30(+1.00%) |
Apr 13, 2021 | 30.50 | 30.90 | 29.63 | 30.10 | 1,110,660 | -0.28(-0.92%) |
Apr 12, 2021 | 28.94 | 30.86 | 28.79 | 30.38 | 1,044,225 | +1.38(+4.76%) |
Apr 09, 2021 | 29.62 | 29.72 | 28.89 | 29.00 | 289,500 | -0.87(-2.91%) |
Apr 08, 2021 | 29.77 | 29.96 | 29.02 | 29.87 | 493,062 | +0.54(+1.84%) |
Apr 07, 2021 | 29.69 | 30.22 | 29.18 | 29.33 | 513,524 | -0.52(-1.74%) |
Apr 06, 2021 | 29.77 | 30.17 | 29.51 | 29.85 | 874,694 | -0.02(-0.07%) |
Apr 05, 2021 | 29.51 | 30.22 | 28.27 | 29.87 | 1,070,913 | +0.68(+2.33%) |
Apr 01, 2021 | 28.51 | 29.38 | 28.40 | 29.19 | 573,900 | +1.16(+4.14%) |
Mar 31, 2021 | 28.08 | 28.79 | 28.03 | 28.03 | 1,091,655 | +0.23(+0.83%) |
Mar 30, 2021 | 27.33 | 28.00 | 26.81 | 27.80 | 492,737 | +0.56(+2.06%) |
Mar 29, 2021 | 28.69 | 28.93 | 26.96 | 27.24 | 596,045 | -1.45(-5.05%) |
Mar 26, 2021 | 28.48 | 28.78 | 27.63 | 28.69 | 536,200 | +0.39(+1.38%) |
Mar 25, 2021 | 26.79 | 28.54 | 26.75 | 28.30 | 729,179 | +0.96(+3.51%) |
Mar 24, 2021 | 29.00 | 29.22 | 27.25 | 27.34 | 1,131,771 | -1.36(-4.74%) |
Mar 23, 2021 | 30.33 | 30.50 | 28.62 | 28.70 | 917,787 | -1.99(-6.48%) |
Mar 22, 2021 | 31.16 | 31.90 | 30.51 | 30.69 | 533,388 | -0.04(-0.13%) |
Mar 19, 2021 | 30.36 | 31.10 | 29.61 | 30.73 | 1,539,000 | +0.48(+1.59%) |
Mar 18, 2021 | 30.81 | 31.40 | 30.08 | 30.25 | 661,949 | -1.15(-3.66%) |
Mar 17, 2021 | 30.42 | 31.65 | 29.57 | 31.40 | 761,406 | +0.30(+0.96%) |
Mar 16, 2021 | 31.60 | 32.47 | 30.50 | 31.10 | 985,504 | -0.38(-1.21%) |
Mar 15, 2021 | 30.15 | 31.65 | 30.03 | 31.48 | 852,464 | +0.93(+3.04%) |
Mar 12, 2021 | 30.68 | 31.27 | 30.42 | 30.55 | 794,500 | -0.78(-2.49%) |
Mar 11, 2021 | 30.00 | 31.38 | 29.71 | 31.33 | 891,530 | +1.86(+6.31%) |
Mar 10, 2021 | 29.85 | 30.67 | 28.99 | 29.47 | 1,016,419 | -0.21(-0.71%) |
Mar 09, 2021 | 28.99 | 30.31 | 28.95 | 29.68 | 1,134,263 | +1.60(+5.70%) |
Mar 08, 2021 | 29.00 | 29.37 | 27.99 | 28.08 | 734,369 | -0.67(-2.33%) |
Mar 05, 2021 | 28.51 | 28.83 | 26.52 | 28.75 | 1,378,300 | +0.73(+2.61%) |
Mar 04, 2021 | 29.28 | 30.06 | 27.77 | 28.02 | 1,478,281 | -1.38(-4.69%) |
Mar 03, 2021 | 30.14 | 30.80 | 29.10 | 29.40 | 922,043 | -0.72(-2.39%) |
Mar 02, 2021 | 31.20 | 31.22 | 30.02 | 30.12 | 424,372 | -1.16(-3.71%) |
Mar 01, 2021 | 30.10 | 31.31 | 29.93 | 31.28 | 882,244 | +1.61(+5.43%) |
Feb 26, 2021 | 29.09 | 30.22 | 28.09 | 29.67 | 1,043,800 | +0.89(+3.09%) |
Feb 25, 2021 | 30.72 | 31.30 | 28.29 | 28.78 | 955,890 | -1.89(-6.16%) |
Feb 24, 2021 | 29.97 | 30.86 | 29.51 | 30.67 | 880,265 | +0.86(+2.88%) |
Feb 23, 2021 | 29.26 | 30.16 | 27.99 | 29.81 | 1,572,062 | -0.32(-1.06%) |
Feb 22, 2021 | 31.28 | 31.41 | 29.95 | 30.13 | 1,026,792 | -1.72(-5.40%) |
Feb 19, 2021 | 30.29 | 32.17 | 30.29 | 31.85 | 1,601,800 | +1.74(+5.78%) |
Feb 18, 2021 | 29.97 | 30.47 | 29.54 | 30.11 | 797,958 | -0.15(-0.50%) |
Feb 17, 2021 | 30.25 | 30.87 | 29.52 | 30.26 | 1,406,472 | -0.90(-2.89%) |
Feb 16, 2021 | 31.75 | 32.45 | 30.90 | 31.16 | 1,131,893 | -0.36(-1.14%) |
Feb 12, 2021 | 32.40 | 32.69 | 31.35 | 31.52 | 2,058,100 | -0.88(-2.72%) |
Feb 11, 2021 | 32.02 | 34.06 | 31.04 | 32.40 | 5,291,766 | -0.51(-1.55%) |
Feb 10, 2021 | 29.49 | 33.02 | 29.41 | 32.91 | 4,640,010 | +3.74(+12.82%) |
Feb 09, 2021 | 28.10 | 31.03 | 27.74 | 29.17 | 4,573,533 | +3.34(+12.93%) |
Feb 08, 2021 | 25.01 | 25.83 | 24.64 | 25.83 | 2,290,509 | +1.04(+4.20%) |
Feb 05, 2021 | 23.99 | 25.06 | 23.85 | 24.79 | 1,873,900 | +1.12(+4.73%) |
Feb 04, 2021 | 23.41 | 23.69 | 22.91 | 23.67 | 785,965 | +0.27(+1.15%) |
Feb 03, 2021 | 23.19 | 23.60 | 22.64 | 23.40 | 1,164,457 | +0.42(+1.83%) |
Feb 02, 2021 | 23.37 | 23.41 | 22.34 | 22.98 | 805,735 | +0.09(+0.39%) |
Feb 01, 2021 | 22.30 | 23.15 | 22.07 | 22.89 | 1,016,974 | +0.65(+2.92%) |
Jan 29, 2021 | 23.00 | 23.46 | 22.17 | 22.24 | 1,749,200 | -0.77(-3.35%) |
Jan 28, 2021 | 23.10 | 23.30 | 21.57 | 23.01 | 1,327,998 | +0.05(+0.22%) |
Jan 27, 2021 | 22.46 | 23.84 | 21.60 | 22.96 | 2,670,626 | -0.29(-1.25%) |
Jan 26, 2021 | 24.09 | 24.36 | 23.00 | 23.25 | 1,387,896 | -0.87(-3.61%) |
Jan 25, 2021 | 23.90 | 24.62 | 23.46 | 24.12 | 1,165,153 | +0.62(+2.64%) |
Jan 22, 2021 | 21.97 | 23.53 | 21.42 | 23.50 | 1,335,700 | +1.29(+5.81%) |
Jan 21, 2021 | 22.04 | 22.32 | 21.55 | 22.21 | 567,728 | +0.23(+1.05%) |
Jan 20, 2021 | 22.02 | 22.55 | 21.73 | 21.98 | 834,229 | +0.22(+1.01%) |
Jan 19, 2021 | 21.57 | 22.09 | 21.39 | 21.76 | 1,158,287 | +0.56(+2.64%) |
Jan 15, 2021 | 20.86 | 21.60 | 20.86 | 21.20 | 551,500 | +0.04(+0.19%) |
Jan 14, 2021 | 20.84 | 21.61 | 20.65 | 21.16 | 1,406,027 | +0.42(+2.03%) |
Jan 13, 2021 | 21.39 | 21.59 | 20.67 | 20.74 | 766,274 | -0.65(-3.04%) |
Jan 12, 2021 | 21.07 | 21.55 | 21.00 | 21.39 | 681,026 | +0.39(+1.86%) |
Jan 11, 2021 | 21.69 | 21.69 | 20.61 | 21.00 | 1,580,473 | -1.06(-4.81%) |
Jan 08, 2021 | 20.91 | 22.66 | 20.53 | 22.06 | 3,989,200 | +2.31(+11.70%) |
Jan 07, 2021 | 19.74 | 20.31 | 19.58 | 19.75 | 874,345 | +0.11(+0.56%) |
Jan 06, 2021 | 19.61 | 20.33 | 19.48 | 19.64 | 806,510 | -0.03(-0.15%) |
Jan 05, 2021 | 19.04 | 19.91 | 19.04 | 19.67 | 1,056,069 | +0.43(+2.23%) |
Jan 04, 2021 | 19.28 | 19.32 | 18.85 | 19.24 | 1,175,591 | +0.09(+0.47%) |
Dec 31, 2020 | 19.15 | 19.15 | 19.15 | 754,255 | +0.15(+0.79%) | |
Dec 30, 2020 | 18.63 | 19.18 | 18.63 | 19.00 | 754,255 | +0.44(+2.37%) |
Dec 29, 2020 | 18.70 | 18.82 | 18.18 | 18.56 | 1,108,190 | -0.18(-0.96%) |
Dec 28, 2020 | 19.63 | 19.73 | 18.66 | 18.74 | 680,720 | -0.58(-3.00%) |
Dec 24, 2020 | 19.47 | 19.56 | 19.18 | 19.32 | 200,800 | +0.08(+0.42%) |
Dec 23, 2020 | 19.60 | 19.75 | 19.11 | 19.24 | 691,756 | -0.28(-1.43%) |
Dec 22, 2020 | 19.78 | 20.16 | 19.52 | 19.52 | 894,475 | +0.07(+0.36%) |
Dec 21, 2020 | 19.27 | 19.68 | 19.08 | 19.45 | 1,380,071 | +0.00(+0.00%) |
Dec 18, 2020 | 19.86 | 20.00 | 19.28 | 19.45 | 1,569,900 | -0.43(-2.16%) |
Dec 17, 2020 | 19.96 | 20.43 | 19.73 | 19.88 | 1,015,585 | +0.39(+2.00%) |
Dec 16, 2020 | 19.84 | 19.84 | 19.15 | 19.49 | 638,731 | -0.13(-0.66%) |
Dec 15, 2020 | 19.10 | 20.20 | 18.90 | 19.62 | 1,779,026 | -0.71(-3.49%) |
Dec 14, 2020 | 21.11 | 21.21 | 20.27 | 20.33 | 966,612 | -0.62(-2.96%) |
Dec 11, 2020 | 20.42 | 21.05 | 20.09 | 20.95 | 1,182,900 | +0.36(+1.75%) |
Dec 10, 2020 | 18.97 | 20.70 | 18.92 | 20.59 | 2,218,663 | +1.42(+7.41%) |
Dec 09, 2020 | 19.16 | 19.58 | 19.04 | 19.17 | 1,239,720 | +0.06(+0.31%) |
Dec 08, 2020 | 19.29 | 19.57 | 18.98 | 19.11 | 823,513 | -0.35(-1.80%) |
Dec 07, 2020 | 20.25 | 20.27 | 19.46 | 19.46 | 1,031,215 | -0.64(-3.18%) |
Dec 04, 2020 | 19.92 | 20.32 | 19.82 | 20.10 | 1,929,700 | +0.48(+2.45%) |
Dec 03, 2020 | 19.33 | 20.00 | 18.90 | 19.62 | 1,770,676 | +0.43(+2.24%) |
Dec 02, 2020 | 19.06 | 19.79 | 18.78 | 19.19 | 2,135,631 | +0.13(+0.68%) |
Dec 01, 2020 | 18.94 | 19.24 | 18.59 | 19.06 | 3,377,569 | +0.45(+2.42%) |
Nov 30, 2020 | 19.20 | 19.24 | 18.27 | 18.61 | 2,269,271 | -0.58(-3.02%) |
Nov 27, 2020 | 19.00 | 19.35 | 18.86 | 19.19 | 947,700 | +0.34(+1.80%) |
Nov 25, 2020 | 17.68 | 18.89 | 17.65 | 18.85 | 1,536,900 | +1.01(+5.66%) |
Nov 24, 2020 | 17.78 | 18.20 | 17.57 | 17.84 | 2,810,780 | +0.19(+1.08%) |
Nov 23, 2020 | 16.51 | 17.67 | 16.50 | 17.65 | 2,368,265 | +1.09(+6.58%) |
Nov 20, 2020 | 16.10 | 16.64 | 15.86 | 16.56 | 2,595,500 | +0.15(+0.91%) |
Nov 19, 2020 | 17.82 | 17.98 | 16.25 | 16.41 | 4,840,012 | -1.65(-9.14%) |
Nov 18, 2020 | 17.35 | 18.57 | 17.04 | 18.06 | 6,092,124 | -1.43(-7.34%) |
Nov 17, 2020 | 18.94 | 19.58 | 18.76 | 19.49 | 2,463,772 | +0.70(+3.73%) |
Nov 16, 2020 | 19.00 | 19.12 | 18.72 | 18.79 | 930,636 | +0.07(+0.37%) |
Nov 13, 2020 | 19.28 | 19.48 | 18.65 | 18.72 | 833,900 | -0.28(-1.47%) |
Nov 12, 2020 | 18.90 | 19.17 | 18.67 | 19.00 | 698,638 | -0.03(-0.16%) |
Nov 11, 2020 | 18.23 | 19.22 | 18.15 | 19.03 | 2,299,183 | +1.09(+6.08%) |
Nov 10, 2020 | 17.82 | 18.03 | 17.36 | 17.94 | 2,081,217 | +0.24(+1.36%) |
Nov 09, 2020 | 18.07 | 18.62 | 17.52 | 17.70 | 1,444,753 | +0.12(+0.68%) |
Nov 06, 2020 | 18.16 | 18.34 | 17.46 | 17.58 | 932,000 | -0.49(-2.71%) |
Nov 05, 2020 | 18.09 | 18.31 | 17.85 | 18.07 | 985,589 | +0.25(+1.40%) |
Nov 04, 2020 | 17.17 | 18.06 | 17.17 | 17.82 | 1,802,866 | +0.63(+3.66%) |
Nov 03, 2020 | 16.62 | 17.40 | 16.60 | 17.19 | 1,459,094 | +0.75(+4.56%) |
Nov 02, 2020 | 17.24 | 17.68 | 16.34 | 16.44 | 2,008,243 | -0.76(-4.42%) |
Oct 30, 2020 | 17.64 | 17.64 | 16.82 | 17.20 | 1,515,100 | -0.53(-2.99%) |
Oct 29, 2020 | 17.60 | 18.13 | 17.53 | 17.73 | 764,800 | +0.05(+0.28%) |
Oct 28, 2020 | 17.85 | 17.85 | 17.02 | 17.68 | 1,336,349 | -0.45(-2.48%) |
Oct 27, 2020 | 18.13 | 18.65 | 18.01 | 18.13 | 681,727 | +0.18(+1.00%) |
Oct 26, 2020 | 17.75 | 17.97 | 17.10 | 17.95 | 1,254,501 | -0.04(-0.22%) |
Oct 23, 2020 | 18.84 | 18.86 | 17.94 | 17.99 | 1,015,900 | -0.72(-3.85%) |
Oct 22, 2020 | 18.98 | 19.19 | 18.55 | 18.71 | 788,648 | -0.28(-1.47%) |
Oct 21, 2020 | 19.17 | 19.40 | 18.91 | 18.99 | 922,160 | -0.07(-0.37%) |
Oct 20, 2020 | 19.22 | 19.27 | 18.83 | 19.06 | 864,084 | +0.01(+0.05%) |
Oct 19, 2020 | 18.93 | 19.67 | 18.85 | 19.05 | 1,676,893 | +0.37(+1.98%) |
Oct 16, 2020 | 19.07 | 19.23 | 18.64 | 18.68 | 822,700 | -0.42(-2.20%) |
Oct 15, 2020 | 17.83 | 19.12 | 17.77 | 19.10 | 1,208,631 | +1.10(+6.11%) |
Oct 14, 2020 | 18.32 | 18.42 | 17.98 | 18.00 | 1,106,867 | -0.35(-1.91%) |
Oct 13, 2020 | 18.49 | 18.76 | 18.18 | 18.35 | 1,150,063 | -0.22(-1.18%) |
Oct 12, 2020 | 18.71 | 19.03 | 18.34 | 18.57 | 1,438,972 | +0.02(+0.11%) |
Oct 09, 2020 | 19.24 | 19.70 | 18.55 | 18.55 | 2,976,800 | -0.40(-2.11%) |
Oct 08, 2020 | 18.64 | 18.96 | 18.45 | 18.95 | 5,264,612 | +0.65(+3.55%) |
Oct 07, 2020 | 17.98 | 18.40 | 17.68 | 18.30 | 3,413,760 | +0.86(+4.93%) |
Oct 06, 2020 | 18.01 | 18.36 | 17.25 | 17.44 | 2,703,766 | -0.49(-2.73%) |
Oct 05, 2020 | 17.11 | 18.14 | 17.10 | 17.93 | 2,636,195 | +1.04(+6.16%) |
Oct 02, 2020 | 15.80 | 17.05 | 15.77 | 16.89 | 3,664,400 | +0.67(+4.13%) |