Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.19 | 21.26 | 20.78 | 20.78 | 1,106,144 | -0.28(-1.35%) |
Sep 29, 2021 | 20.78 | 21.14 | 20.65 | 21.06 | 910,807 | +0.34(+1.63%) |
Sep 28, 2021 | 20.91 | 21.13 | 20.70 | 20.72 | 1,321,209 | -0.14(-0.66%) |
Sep 27, 2021 | 20.54 | 21.11 | 20.54 | 20.86 | 1,030,974 | +0.47(+2.29%) |
Sep 24, 2021 | 20.49 | 20.71 | 20.39 | 20.39 | 738,170 | -0.12(-0.58%) |
Sep 23, 2021 | 20.49 | 20.77 | 20.41 | 20.51 | 991,422 | +0.20(+0.99%) |
Sep 22, 2021 | 20.14 | 20.51 | 20.14 | 20.31 | 670,690 | +0.31(+1.55%) |
Sep 21, 2021 | 20.23 | 20.32 | 19.91 | 20.00 | 1,015,820 | -0.14(-0.68%) |
Sep 20, 2021 | 19.66 | 20.14 | 19.62 | 20.14 | 1,992,870 | +0.07(+0.36%) |
Sep 17, 2021 | 20.05 | 20.31 | 19.79 | 20.06 | 4,281,233 | -0.02(-0.09%) |
Sep 16, 2021 | 20.29 | 20.51 | 20.07 | 20.08 | 1,198,427 | -0.13(-0.63%) |
Sep 15, 2021 | 20.04 | 20.26 | 19.97 | 20.21 | 1,470,633 | +0.11(+0.55%) |
Sep 14, 2021 | 20.71 | 20.71 | 20.04 | 20.10 | 1,864,450 | -0.52(-2.53%) |
Sep 13, 2021 | 20.47 | 20.65 | 20.27 | 20.62 | 1,326,381 | +0.35(+1.71%) |
Sep 10, 2021 | 20.91 | 20.98 | 20.27 | 20.27 | 1,355,592 | -0.50(-2.42%) |
Sep 09, 2021 | 20.69 | 21.05 | 20.67 | 20.78 | 975,647 | +0.08(+0.40%) |
Sep 08, 2021 | 20.67 | 20.91 | 20.59 | 20.70 | 939,545 | -0.12(-0.57%) |
Sep 07, 2021 | 21.05 | 21.34 | 20.80 | 20.81 | 1,204,800 | -0.37(-1.77%) |
Sep 03, 2021 | 21.32 | 21.40 | 21.09 | 21.19 | 919,008 | -0.18(-0.86%) |
Sep 02, 2021 | 21.45 | 21.48 | 21.23 | 21.37 | 884,278 | -0.03(-0.13%) |
Sep 01, 2021 | 21.64 | 21.67 | 21.34 | 21.40 | 946,605 | -0.21(-0.97%) |
Aug 31, 2021 | 21.50 | 21.72 | 21.40 | 21.61 | 1,171,291 | +0.05(+0.25%) |
Aug 30, 2021 | 21.91 | 21.91 | 21.53 | 21.56 | 886,638 | -0.33(-1.50%) |
Aug 27, 2021 | 21.48 | 21.95 | 21.40 | 21.88 | 1,063,954 | +0.40(+1.87%) |
Aug 26, 2021 | 21.87 | 21.95 | 21.46 | 21.48 | 869,404 | -0.37(-1.72%) |
Aug 25, 2021 | 21.76 | 21.96 | 21.67 | 21.86 | 814,029 | +0.13(+0.59%) |
Aug 24, 2021 | 21.44 | 21.83 | 21.40 | 21.73 | 1,210,357 | +0.24(+1.11%) |
Aug 23, 2021 | 21.56 | 21.73 | 21.38 | 21.49 | 1,169,111 | -0.03(-0.13%) |
Aug 20, 2021 | 21.20 | 21.66 | 21.20 | 21.52 | 1,150,440 | +0.27(+1.29%) |
Aug 19, 2021 | 21.39 | 21.56 | 21.13 | 21.24 | 994,774 | -0.27(-1.27%) |
Aug 18, 2021 | 21.36 | 21.86 | 21.30 | 21.52 | 1,310,515 | +0.01(+0.04%) |
Aug 17, 2021 | 21.56 | 21.67 | 21.26 | 21.51 | 1,062,560 | -0.21(-0.96%) |
Aug 16, 2021 | 21.84 | 21.89 | 21.44 | 21.72 | 1,995,500 | -0.21(-0.95%) |
Aug 13, 2021 | 22.27 | 22.27 | 21.88 | 21.93 | 1,024,236 | -0.13(-0.58%) |
Aug 12, 2021 | 21.73 | 22.06 | 21.33 | 22.05 | 3,065,621 | +0.59(+2.75%) |
Aug 11, 2021 | 21.08 | 21.50 | 20.74 | 21.46 | 1,598,012 | +0.39(+1.86%) |
Aug 10, 2021 | 20.61 | 21.12 | 20.54 | 21.07 | 1,061,309 | +0.31(+1.49%) |
Aug 09, 2021 | 20.94 | 21.04 | 20.64 | 20.76 | 1,162,124 | -0.12(-0.57%) |
Aug 06, 2021 | 20.91 | 21.13 | 20.73 | 20.88 | 1,072,904 | +0.33(+1.59%) |
Aug 05, 2021 | 20.21 | 20.70 | 20.03 | 20.55 | 1,116,600 | +0.60(+3.01%) |
Aug 04, 2021 | 19.91 | 20.40 | 19.88 | 19.95 | 1,067,410 | -0.54(-2.62%) |
Aug 03, 2021 | 20.42 | 20.52 | 19.87 | 20.49 | 1,130,995 | +0.12(+0.58%) |
Aug 02, 2021 | 20.64 | 20.93 | 20.34 | 20.37 | 1,492,102 | -0.15(-0.75%) |
Jul 30, 2021 | 20.51 | 20.79 | 20.42 | 20.53 | 917,053 | -0.11(-0.53%) |
Jul 29, 2021 | 20.67 | 20.82 | 20.49 | 20.64 | 632,903 | +0.23(+1.11%) |
Jul 28, 2021 | 20.34 | 20.60 | 19.98 | 20.41 | 807,578 | +0.26(+1.31%) |
Jul 27, 2021 | 19.92 | 20.25 | 19.77 | 20.14 | 866,585 | -0.05(-0.27%) |
Jul 26, 2021 | 20.32 | 20.56 | 20.07 | 20.20 | 818,337 | +0.01(+0.05%) |
Jul 23, 2021 | 20.14 | 20.25 | 19.97 | 20.19 | 469,473 | +0.23(+1.14%) |
Jul 22, 2021 | 20.05 | 20.10 | 19.70 | 19.96 | 1,112,632 | -0.22(-1.08%) |
Jul 21, 2021 | 20.13 | 20.45 | 20.13 | 20.18 | 745,058 | +0.26(+1.32%) |
Jul 20, 2021 | 19.41 | 20.18 | 19.34 | 19.92 | 2,267,212 | +0.49(+2.53%) |
Jul 19, 2021 | 19.49 | 19.87 | 19.32 | 19.43 | 1,752,489 | -0.55(-2.73%) |
Jul 16, 2021 | 20.40 | 20.45 | 19.95 | 19.97 | 869,053 | -0.22(-1.08%) |
Jul 15, 2021 | 19.80 | 20.26 | 19.72 | 20.19 | 1,103,633 | +0.21(+1.05%) |
Jul 14, 2021 | 19.91 | 20.18 | 19.74 | 19.98 | 1,875,588 | +0.15(+0.78%) |
Jul 13, 2021 | 20.17 | 20.27 | 19.83 | 19.83 | 2,175,039 | -0.53(-2.59%) |
Jul 12, 2021 | 19.91 | 20.39 | 19.74 | 20.35 | 1,199,804 | +0.20(+0.99%) |
Jul 09, 2021 | 19.95 | 20.15 | 19.84 | 20.15 | 2,006,910 | +0.49(+2.50%) |
Jul 08, 2021 | 19.68 | 19.99 | 19.47 | 19.66 | 1,831,246 | -0.28(-1.41%) |
Jul 07, 2021 | 20.01 | 20.30 | 19.91 | 19.94 | 1,108,273 | -0.20(-0.99%) |
Jul 06, 2021 | 20.42 | 20.44 | 19.94 | 20.14 | 732,484 | -0.35(-1.69%) |
Jul 02, 2021 | 20.75 | 20.75 | 20.47 | 20.49 | 1,177,244 | -0.23(-1.10%) |
Jul 01, 2021 | 20.38 | 20.82 | 20.36 | 20.72 | 1,119,972 | +0.49(+2.43%) |
Jun 30, 2021 | 20.34 | 20.48 | 20.23 | 20.23 | 1,229,480 | -0.22(-1.07%) |
Jun 29, 2021 | 20.92 | 21.05 | 20.43 | 20.44 | 1,339,725 | -0.35(-1.70%) |
Jun 28, 2021 | 21.15 | 21.15 | 20.55 | 20.80 | 1,835,900 | -0.35(-1.63%) |
Jun 25, 2021 | 21.08 | 21.58 | 20.93 | 21.14 | 5,873,669 | +0.17(+0.82%) |
Jun 24, 2021 | 20.91 | 21.07 | 20.61 | 20.97 | 1,768,133 | +0.16(+0.79%) |
Jun 23, 2021 | 20.89 | 21.04 | 20.70 | 20.81 | 1,812,504 | +0.10(+0.48%) |
Jun 22, 2021 | 20.60 | 20.90 | 20.46 | 20.71 | 1,573,541 | -0.06(-0.31%) |
Jun 21, 2021 | 20.40 | 20.87 | 20.35 | 20.77 | 2,150,170 | +0.57(+2.84%) |
Jun 18, 2021 | 21.03 | 21.30 | 20.20 | 20.20 | 3,356,257 | -1.08(-5.08%) |
Jun 17, 2021 | 21.86 | 22.02 | 21.04 | 21.28 | 2,522,012 | -0.58(-2.66%) |
Jun 16, 2021 | 21.69 | 21.95 | 21.59 | 21.86 | 1,658,273 | +0.11(+0.50%) |
Jun 15, 2021 | 21.21 | 22.08 | 21.21 | 21.75 | 2,525,971 | +0.56(+2.66%) |
Jun 14, 2021 | 21.00 | 21.28 | 20.99 | 21.19 | 1,804,239 | +0.26(+1.26%) |
Jun 11, 2021 | 20.87 | 20.93 | 20.75 | 20.93 | 1,249,804 | +0.31(+1.50%) |
Jun 10, 2021 | 21.16 | 21.19 | 20.57 | 20.62 | 915,986 | -0.36(-1.73%) |
Jun 09, 2021 | 21.15 | 21.15 | 20.93 | 20.98 | 988,374 | -0.26(-1.24%) |
Jun 08, 2021 | 20.98 | 21.28 | 20.92 | 21.24 | 1,296,028 | +0.20(+0.95%) |
Jun 07, 2021 | 20.89 | 21.09 | 20.88 | 21.04 | 888,234 | +0.19(+0.92%) |
Jun 04, 2021 | 20.80 | 20.90 | 20.56 | 20.85 | 1,160,917 | +0.03(+0.13%) |
Jun 03, 2021 | 20.81 | 20.93 | 20.50 | 20.83 | 2,986,009 | -0.06(-0.30%) |
Jun 02, 2021 | 21.31 | 21.35 | 20.88 | 20.89 | 1,787,301 | -0.39(-1.84%) |
Jun 01, 2021 | 21.34 | 21.50 | 21.08 | 21.28 | 1,122,229 | +0.05(+0.26%) |
May 28, 2021 | 21.29 | 21.40 | 20.92 | 21.23 | 943,858 | +0.01(+0.04%) |
May 27, 2021 | 21.36 | 21.45 | 21.15 | 21.22 | 1,149,371 | +0.08(+0.39%) |
May 26, 2021 | 20.66 | 21.24 | 20.61 | 21.14 | 1,887,647 | +0.72(+3.52%) |
May 25, 2021 | 20.80 | 21.01 | 20.41 | 20.42 | 2,080,441 | -0.32(-1.53%) |
May 24, 2021 | 21.02 | 21.02 | 20.61 | 20.74 | 1,054,086 | -0.17(-0.83%) |
May 21, 2021 | 20.78 | 21.11 | 20.78 | 20.91 | 1,489,430 | +0.41(+2.00%) |
May 20, 2021 | 20.40 | 20.58 | 20.21 | 20.50 | 1,080,405 | +0.02(+0.09%) |
May 19, 2021 | 20.32 | 20.51 | 19.99 | 20.48 | 1,668,041 | -0.14(-0.66%) |
May 18, 2021 | 20.77 | 20.88 | 20.60 | 20.62 | 877,416 | -0.15(-0.74%) |
May 17, 2021 | 20.54 | 20.78 | 20.37 | 20.77 | 1,366,898 | +0.02(+0.09%) |
May 14, 2021 | 20.56 | 20.82 | 20.36 | 20.75 | 950,450 | +0.33(+1.64%) |
May 13, 2021 | 19.64 | 20.55 | 19.62 | 20.42 | 1,438,062 | +0.80(+4.05%) |
May 12, 2021 | 20.56 | 20.63 | 19.59 | 19.62 | 1,474,663 | -0.89(-4.36%) |
May 11, 2021 | 20.09 | 20.77 | 19.99 | 20.52 | 2,468,050 | -0.25(-1.22%) |
May 10, 2021 | 21.30 | 21.37 | 20.74 | 20.77 | 3,859,167 | -0.55(-2.58%) |
May 07, 2021 | 20.72 | 21.40 | 20.72 | 21.32 | 1,387,482 | +0.46(+2.21%) |
May 06, 2021 | 21.30 | 21.38 | 20.45 | 20.86 | 2,332,318 | -0.40(-1.87%) |
May 05, 2021 | 21.38 | 22.41 | 20.78 | 21.26 | 1,783,563 | -1.06(-4.74%) |
May 04, 2021 | 22.21 | 22.46 | 22.11 | 22.31 | 1,714,438 | -0.02(-0.08%) |
May 03, 2021 | 22.59 | 22.61 | 22.31 | 22.33 | 1,932,102 | +0.07(+0.32%) |
Apr 30, 2021 | 22.55 | 22.63 | 22.11 | 22.26 | 1,127,261 | -0.38(-1.68%) |
Apr 29, 2021 | 22.75 | 22.87 | 22.50 | 22.64 | 1,637,957 | +0.13(+0.56%) |
Apr 28, 2021 | 22.53 | 22.63 | 22.41 | 22.51 | 1,090,839 | -0.02(-0.08%) |
Apr 27, 2021 | 22.40 | 22.55 | 22.32 | 22.53 | 1,104,647 | +0.20(+0.89%) |
Apr 26, 2021 | 22.48 | 22.78 | 22.27 | 22.33 | 1,717,492 | +0.03(+0.12%) |
Apr 23, 2021 | 21.87 | 22.49 | 21.85 | 22.31 | 1,135,009 | +0.46(+2.11%) |
Apr 22, 2021 | 21.80 | 22.06 | 21.59 | 21.84 | 872,264 | +0.04(+0.17%) |
Apr 21, 2021 | 21.51 | 21.83 | 21.35 | 21.81 | 952,676 | +0.37(+1.73%) |
Apr 20, 2021 | 21.64 | 21.74 | 21.28 | 21.44 | 1,252,708 | -0.32(-1.45%) |
Apr 19, 2021 | 21.45 | 21.77 | 21.38 | 21.75 | 1,353,913 | +0.22(+1.01%) |
Apr 16, 2021 | 21.74 | 21.85 | 21.29 | 21.54 | 1,097,485 | +0.05(+0.25%) |
Apr 15, 2021 | 21.38 | 21.53 | 21.11 | 21.48 | 871,569 | +0.17(+0.81%) |
Apr 14, 2021 | 21.07 | 21.50 | 21.02 | 21.31 | 572,355 | +0.23(+1.07%) |
Apr 13, 2021 | 21.10 | 21.28 | 20.87 | 21.09 | 2,204,487 | -0.12(-0.55%) |
Apr 12, 2021 | 21.44 | 21.52 | 21.12 | 21.20 | 1,016,509 | -0.25(-1.18%) |
Apr 09, 2021 | 21.53 | 21.54 | 21.30 | 21.46 | 710,958 | +0.13(+0.59%) |
Apr 08, 2021 | 21.13 | 21.40 | 21.00 | 21.33 | 1,152,160 | +0.14(+0.64%) |
Apr 07, 2021 | 21.23 | 21.28 | 21.01 | 21.19 | 811,559 | +0.03(+0.13%) |
Apr 06, 2021 | 21.38 | 21.45 | 21.06 | 21.17 | 1,290,457 | -0.15(-0.72%) |
Apr 05, 2021 | 21.28 | 21.39 | 21.02 | 21.32 | 876,581 | +0.31(+1.46%) |
Apr 01, 2021 | 21.00 | 21.20 | 20.79 | 21.01 | 771,283 | +0.01(+0.04%) |
Mar 31, 2021 | 20.74 | 21.24 | 20.64 | 21.00 | 1,379,192 | +0.26(+1.26%) |
Mar 30, 2021 | 20.35 | 20.82 | 20.32 | 20.74 | 962,294 | +0.41(+2.00%) |
Mar 29, 2021 | 20.29 | 20.67 | 20.15 | 20.34 | 1,157,410 | -0.23(-1.10%) |
Mar 26, 2021 | 20.26 | 20.59 | 19.93 | 20.56 | 1,157,147 | +0.61(+3.08%) |
Mar 25, 2021 | 19.52 | 20.12 | 19.12 | 19.95 | 1,485,326 | +0.41(+2.08%) |
Mar 24, 2021 | 19.76 | 20.31 | 19.53 | 19.54 | 1,490,113 | -0.08(-0.41%) |
Mar 23, 2021 | 19.79 | 20.03 | 19.50 | 19.62 | 1,346,021 | -0.36(-1.81%) |
Mar 22, 2021 | 20.39 | 20.39 | 19.79 | 19.98 | 1,364,941 | -0.41(-1.99%) |
Mar 19, 2021 | 20.47 | 21.17 | 19.97 | 20.39 | 3,783,918 | -0.27(-1.31%) |
Mar 18, 2021 | 21.36 | 21.72 | 20.54 | 20.66 | 1,600,096 | -0.59(-2.76%) |
Mar 17, 2021 | 21.02 | 21.25 | 20.72 | 21.25 | 1,722,786 | +0.29(+1.38%) |
Mar 16, 2021 | 20.97 | 21.09 | 20.77 | 20.96 | 1,478,274 | -0.21(-0.98%) |
Mar 15, 2021 | 20.82 | 21.17 | 20.56 | 21.17 | 1,541,320 | +0.26(+1.25%) |
Mar 12, 2021 | 20.86 | 21.19 | 20.66 | 20.91 | 1,149,067 | +0.23(+1.09%) |
Mar 11, 2021 | 20.44 | 20.68 | 20.23 | 20.68 | 1,640,157 | +0.23(+1.10%) |
Mar 10, 2021 | 19.84 | 20.57 | 19.84 | 20.45 | 1,736,281 | +0.53(+2.68%) |
Mar 09, 2021 | 19.61 | 20.17 | 19.38 | 19.92 | 1,951,607 | +0.26(+1.33%) |
Mar 08, 2021 | 19.58 | 20.16 | 19.41 | 19.66 | 2,486,309 | +0.36(+1.87%) |
Mar 05, 2021 | 19.42 | 19.57 | 18.44 | 19.30 | 2,791,034 | +0.29(+1.52%) |
Mar 04, 2021 | 19.19 | 19.50 | 18.80 | 19.01 | 2,113,015 | -0.08(-0.43%) |
Mar 03, 2021 | 19.16 | 19.55 | 18.91 | 19.09 | 1,635,717 | +0.05(+0.24%) |
Mar 02, 2021 | 19.23 | 19.62 | 19.02 | 19.04 | 1,927,911 | -0.23(-1.17%) |
Mar 01, 2021 | 18.85 | 19.41 | 18.70 | 19.27 | 2,381,187 | +0.84(+4.56%) |
Feb 26, 2021 | 18.49 | 18.92 | 18.12 | 18.43 | 2,830,993 | -0.14(-0.73%) |
Feb 25, 2021 | 19.49 | 19.69 | 18.01 | 18.57 | 3,047,710 | -0.68(-3.52%) |
Feb 24, 2021 | 18.88 | 19.52 | 18.69 | 19.24 | 2,018,134 | +0.44(+2.35%) |
Feb 23, 2021 | 18.48 | 18.95 | 18.38 | 18.80 | 2,419,238 | +0.48(+2.61%) |
Feb 22, 2021 | 18.79 | 18.96 | 18.29 | 18.32 | 2,573,278 | -0.55(-2.92%) |
Feb 19, 2021 | 18.37 | 18.91 | 17.96 | 18.87 | 1,705,834 | +0.56(+3.08%) |
Feb 18, 2021 | 18.53 | 18.59 | 17.99 | 18.31 | 1,383,037 | -0.31(-1.69%) |
Feb 17, 2021 | 18.60 | 18.93 | 18.57 | 18.62 | 1,135,268 | -0.14(-0.77%) |
Feb 16, 2021 | 18.60 | 18.93 | 18.50 | 18.77 | 1,079,107 | +0.39(+2.10%) |
Feb 12, 2021 | 18.32 | 18.67 | 18.26 | 18.38 | 950,784 | -0.13(-0.73%) |
Feb 11, 2021 | 18.69 | 18.88 | 18.33 | 18.51 | 1,013,615 | -0.18(-0.96%) |
Feb 10, 2021 | 18.69 | 18.86 | 18.48 | 18.69 | 2,298,219 | +0.09(+0.48%) |
Feb 09, 2021 | 18.54 | 18.75 | 18.13 | 18.60 | 1,047,949 | +0.10(+0.53%) |
Feb 08, 2021 | 18.18 | 18.60 | 18.18 | 18.51 | 2,161,072 | +0.40(+2.18%) |
Feb 05, 2021 | 18.21 | 18.25 | 17.66 | 18.11 | 1,222,087 | +0.05(+0.30%) |
Feb 04, 2021 | 17.53 | 18.13 | 17.48 | 18.06 | 1,131,840 | +0.55(+3.13%) |
Feb 03, 2021 | 17.61 | 17.79 | 17.42 | 17.51 | 1,174,366 | -0.22(-1.22%) |
Feb 02, 2021 | 17.84 | 17.98 | 17.56 | 17.72 | 1,434,337 | +0.09(+0.51%) |
Feb 01, 2021 | 17.37 | 17.71 | 17.24 | 17.63 | 1,185,844 | +0.40(+2.29%) |
Jan 29, 2021 | 17.92 | 18.01 | 17.19 | 17.24 | 1,177,427 | -0.79(-4.38%) |
Jan 28, 2021 | 18.02 | 18.36 | 17.78 | 18.03 | 1,202,308 | +0.45(+2.55%) |
Jan 27, 2021 | 17.87 | 17.88 | 17.15 | 17.58 | 1,580,873 | -0.66(-3.64%) |
Jan 26, 2021 | 18.91 | 18.99 | 18.23 | 18.25 | 947,538 | -0.48(-2.59%) |
Jan 25, 2021 | 18.36 | 18.74 | 18.06 | 18.73 | 1,274,647 | +0.17(+0.92%) |
Jan 22, 2021 | 19.03 | 19.14 | 17.74 | 18.56 | 2,559,779 | -0.76(-3.95%) |
Jan 21, 2021 | 19.83 | 19.83 | 18.95 | 19.32 | 2,236,313 | -0.40(-2.00%) |
Jan 20, 2021 | 19.39 | 19.76 | 19.23 | 19.72 | 1,605,984 | +0.34(+1.76%) |
Jan 19, 2021 | 19.69 | 19.83 | 19.23 | 19.38 | 1,911,172 | -0.10(-0.51%) |
Jan 15, 2021 | 19.35 | 19.86 | 19.32 | 19.48 | 2,285,358 | -0.26(-1.32%) |
Jan 14, 2021 | 19.40 | 19.80 | 19.15 | 19.74 | 1,148,719 | +0.51(+2.66%) |
Jan 13, 2021 | 19.44 | 19.48 | 18.98 | 19.22 | 980,836 | -0.13(-0.70%) |
Jan 12, 2021 | 19.28 | 19.50 | 19.11 | 19.36 | 1,380,567 | +0.19(+0.98%) |
Jan 11, 2021 | 18.69 | 19.22 | 18.69 | 19.17 | 948,837 | +0.13(+0.71%) |
Jan 08, 2021 | 19.40 | 19.40 | 18.67 | 19.04 | 1,138,224 | -0.32(-1.67%) |
Jan 07, 2021 | 18.84 | 19.48 | 18.77 | 19.36 | 1,308,980 | +0.65(+3.46%) |
Jan 06, 2021 | 18.39 | 19.16 | 18.39 | 18.71 | 1,752,188 | +0.78(+4.36%) |
Jan 05, 2021 | 17.54 | 18.09 | 17.54 | 17.93 | 1,012,322 | +0.45(+2.57%) |
Jan 04, 2021 | 18.28 | 18.30 | 17.30 | 17.48 | 1,216,939 | -0.70(-3.85%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 1,172,344 | +0.32(+1.81%) | |
Dec 30, 2020 | 17.81 | 18.12 | 17.81 | 17.86 | 1,172,344 | +0.07(+0.40%) |
Dec 29, 2020 | 17.98 | 18.16 | 17.68 | 17.79 | 766,353 | -0.28(-1.54%) |
Dec 28, 2020 | 18.03 | 18.30 | 17.96 | 18.07 | 791,047 | +0.11(+0.60%) |
Dec 24, 2020 | 18.17 | 18.26 | 17.70 | 17.96 | 290,904 | -0.13(-0.74%) |
Dec 23, 2020 | 17.95 | 18.25 | 17.89 | 18.09 | 1,078,847 | +0.22(+1.21%) |
Dec 22, 2020 | 18.14 | 18.19 | 17.81 | 17.88 | 783,197 | -0.23(-1.29%) |
Dec 21, 2020 | 17.66 | 18.12 | 17.54 | 18.11 | 1,353,142 | +0.22(+1.25%) |
Dec 18, 2020 | 18.25 | 18.44 | 17.84 | 17.89 | 2,788,203 | -0.38(-2.06%) |
Dec 17, 2020 | 18.42 | 18.53 | 18.11 | 18.26 | 991,560 | -0.13(-0.73%) |
Dec 16, 2020 | 18.39 | 18.59 | 18.13 | 18.40 | 1,568,410 | +0.09(+0.49%) |
Dec 15, 2020 | 17.68 | 18.51 | 17.66 | 18.31 | 1,909,298 | +0.64(+3.61%) |
Dec 14, 2020 | 18.28 | 18.28 | 17.63 | 17.67 | 996,151 | -0.17(-0.96%) |
Dec 11, 2020 | 17.99 | 18.18 | 17.82 | 17.84 | 1,321,765 | -0.44(-2.41%) |
Dec 10, 2020 | 18.01 | 18.35 | 17.78 | 18.28 | 1,654,375 | +0.32(+1.80%) |
Dec 09, 2020 | 17.72 | 18.12 | 17.67 | 17.96 | 2,702,821 | +0.43(+2.46%) |
Dec 08, 2020 | 17.37 | 17.65 | 17.37 | 17.53 | 1,354,780 | -0.06(-0.36%) |
Dec 07, 2020 | 17.60 | 17.63 | 17.34 | 17.59 | 1,491,815 | -0.19(-1.06%) |
Dec 04, 2020 | 17.52 | 17.82 | 17.25 | 17.78 | 1,028,967 | +0.43(+2.48%) |
Dec 03, 2020 | 17.52 | 17.81 | 17.23 | 17.35 | 1,362,028 | -0.20(-1.13%) |
Dec 02, 2020 | 17.13 | 17.63 | 17.04 | 17.54 | 1,683,210 | +0.34(+1.98%) |
Dec 01, 2020 | 17.43 | 17.53 | 17.10 | 17.20 | 1,472,294 | +0.25(+1.48%) |
Nov 30, 2020 | 17.36 | 17.54 | 16.94 | 16.95 | 2,831,744 | -0.57(-3.28%) |
Nov 27, 2020 | 17.88 | 18.00 | 17.39 | 17.53 | 1,860,695 | -0.40(-2.25%) |
Nov 25, 2020 | 17.73 | 18.07 | 17.40 | 17.93 | 2,376,237 | +0.01(+0.05%) |
Nov 24, 2020 | 17.34 | 18.24 | 17.28 | 17.92 | 4,193,992 | +0.90(+5.27%) |
Nov 23, 2020 | 17.06 | 17.16 | 16.91 | 17.02 | 1,046,814 | +0.15(+0.90%) |
Nov 20, 2020 | 16.67 | 16.87 | 16.52 | 16.87 | 1,910,367 | +0.03(+0.19%) |
Nov 19, 2020 | 16.50 | 16.87 | 16.26 | 16.84 | 2,489,920 | +0.19(+1.12%) |
Nov 18, 2020 | 17.36 | 17.51 | 16.63 | 16.65 | 2,030,168 | -0.60(-3.46%) |
Nov 17, 2020 | 17.06 | 17.31 | 16.78 | 17.25 | 2,174,826 | -0.01(-0.05%) |
Nov 16, 2020 | 17.17 | 17.55 | 16.52 | 17.26 | 2,233,466 | +0.82(+4.99%) |
Nov 13, 2020 | 16.35 | 16.71 | 16.26 | 16.44 | 2,057,861 | +0.30(+1.88%) |
Nov 12, 2020 | 16.55 | 16.72 | 15.96 | 16.14 | 1,739,472 | -0.72(-4.29%) |
Nov 11, 2020 | 17.07 | 17.17 | 16.45 | 16.86 | 2,066,246 | -0.14(-0.84%) |
Nov 10, 2020 | 16.52 | 17.02 | 16.34 | 17.00 | 2,794,460 | +0.73(+4.50%) |
Nov 09, 2020 | 17.30 | 18.03 | 16.23 | 16.27 | 3,618,147 | +0.59(+3.75%) |
Nov 06, 2020 | 16.08 | 16.56 | 15.36 | 15.68 | 2,210,001 | -0.18(-1.12%) |
Nov 05, 2020 | 17.01 | 17.21 | 15.82 | 15.86 | 4,539,377 | -0.87(-5.17%) |
Nov 04, 2020 | 16.33 | 17.00 | 15.70 | 16.72 | 2,646,706 | +0.02(+0.11%) |
Nov 03, 2020 | 16.64 | 16.80 | 16.36 | 16.71 | 1,950,518 | +0.45(+2.74%) |
Nov 02, 2020 | 16.26 | 16.56 | 16.04 | 16.26 | 1,745,867 | +0.25(+1.56%) |
Oct 30, 2020 | 15.39 | 16.06 | 15.26 | 16.01 | 2,560,919 | +0.52(+3.34%) |
Oct 29, 2020 | 15.06 | 15.64 | 14.90 | 15.49 | 1,403,962 | +0.33(+2.18%) |
Oct 28, 2020 | 15.56 | 15.70 | 15.12 | 15.16 | 2,206,854 | -0.76(-4.76%) |
Oct 27, 2020 | 16.22 | 16.24 | 15.79 | 15.92 | 1,756,001 | -0.35(-2.14%) |
Oct 26, 2020 | 16.24 | 16.34 | 15.96 | 16.27 | 2,290,528 | -0.32(-1.94%) |
Oct 23, 2020 | 15.95 | 16.71 | 15.85 | 16.59 | 2,206,189 | +0.81(+5.14%) |
Oct 22, 2020 | 15.44 | 15.81 | 15.40 | 15.78 | 1,205,365 | +0.29(+1.90%) |
Oct 21, 2020 | 15.84 | 15.84 | 15.46 | 15.48 | 1,183,854 | -0.29(-1.81%) |
Oct 20, 2020 | 16.26 | 16.39 | 15.76 | 15.77 | 2,175,344 | -0.27(-1.67%) |
Oct 19, 2020 | 15.94 | 16.49 | 15.73 | 16.04 | 4,120,489 | +0.21(+1.30%) |
Oct 16, 2020 | 15.85 | 15.96 | 15.38 | 15.83 | 1,744,277 | -0.06(-0.39%) |
Oct 15, 2020 | 15.39 | 16.22 | 15.30 | 15.89 | 1,960,544 | +0.29(+1.83%) |
Oct 14, 2020 | 15.78 | 15.93 | 15.59 | 15.61 | 1,089,926 | -0.21(-1.35%) |
Oct 13, 2020 | 15.98 | 16.06 | 15.58 | 15.82 | 1,457,820 | -0.40(-2.47%) |
Oct 12, 2020 | 15.78 | 16.26 | 15.65 | 16.22 | 2,053,686 | +0.67(+4.30%) |
Oct 09, 2020 | 15.89 | 16.05 | 15.50 | 15.56 | 1,576,666 | -0.18(-1.13%) |
Oct 08, 2020 | 15.91 | 16.04 | 15.50 | 15.73 | 2,197,896 | +0.06(+0.40%) |
Oct 07, 2020 | 15.48 | 16.18 | 15.47 | 15.67 | 3,944,572 | +0.70(+4.65%) |
Oct 06, 2020 | 14.79 | 15.38 | 14.58 | 14.98 | 3,578,716 | +0.51(+3.51%) |
Oct 05, 2020 | 14.27 | 14.49 | 14.10 | 14.47 | 1,351,775 | +0.46(+3.31%) |
Oct 02, 2020 | 12.98 | 14.17 | 12.92 | 14.00 | 3,407,832 | +0.68(+5.09%) |