Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.65 | 24.75 | 24.22 | 24.34 | 3,665,537 | -0.38(-1.55%) |
Jul 29, 2021 | 24.82 | 24.90 | 24.59 | 24.73 | 1,913,864 | +0.19(+0.78%) |
Jul 28, 2021 | 24.38 | 24.72 | 24.14 | 24.53 | 2,260,777 | +0.26(+1.05%) |
Jul 27, 2021 | 24.34 | 24.38 | 24.04 | 24.28 | 2,847,251 | -0.28(-1.15%) |
Jul 26, 2021 | 23.96 | 24.64 | 23.96 | 24.56 | 4,734,125 | +0.61(+2.55%) |
Jul 23, 2021 | 24.15 | 24.15 | 23.73 | 23.95 | 14,255,861 | -0.12(-0.49%) |
Jul 22, 2021 | 24.32 | 24.32 | 23.86 | 24.07 | 1,474,123 | -0.28(-1.16%) |
Jul 21, 2021 | 23.97 | 24.53 | 23.91 | 24.35 | 2,819,943 | +0.81(+3.45%) |
Jul 20, 2021 | 23.20 | 23.75 | 23.03 | 23.54 | 2,978,547 | +0.38(+1.65%) |
Jul 19, 2021 | 23.23 | 23.50 | 22.85 | 23.16 | 4,753,090 | -0.85(-3.53%) |
Jul 16, 2021 | 24.87 | 24.87 | 23.97 | 24.01 | 2,150,912 | -0.67(-2.73%) |
Jul 15, 2021 | 24.82 | 25.06 | 24.58 | 24.68 | 2,747,446 | -0.36(-1.42%) |
Jul 14, 2021 | 25.89 | 26.16 | 24.95 | 25.04 | 1,800,107 | -0.75(-2.90%) |
Jul 13, 2021 | 25.92 | 26.01 | 25.66 | 25.78 | 1,458,865 | -0.23(-0.88%) |
Jul 12, 2021 | 25.76 | 26.16 | 25.59 | 26.01 | 1,568,983 | -0.03(-0.10%) |
Jul 09, 2021 | 25.81 | 26.06 | 25.54 | 26.04 | 2,752,428 | +0.52(+2.04%) |
Jul 08, 2021 | 25.19 | 25.74 | 25.09 | 25.52 | 1,990,507 | -0.07(-0.28%) |
Jul 07, 2021 | 25.97 | 26.25 | 25.35 | 25.59 | 2,388,487 | -0.45(-1.72%) |
Jul 06, 2021 | 26.86 | 26.86 | 25.95 | 26.04 | 2,057,093 | -0.85(-3.15%) |
Jul 02, 2021 | 26.87 | 26.99 | 26.62 | 26.89 | 1,373,992 | -0.09(-0.34%) |
Jul 01, 2021 | 27.10 | 27.18 | 26.73 | 26.98 | 2,202,999 | +0.46(+1.75%) |
Jun 30, 2021 | 26.26 | 26.57 | 26.25 | 26.51 | 1,682,973 | +0.34(+1.29%) |
Jun 29, 2021 | 26.49 | 26.60 | 26.16 | 26.17 | 1,208,894 | -0.10(-0.38%) |
Jun 28, 2021 | 27.13 | 27.13 | 26.21 | 26.28 | 2,000,725 | -0.91(-3.35%) |
Jun 25, 2021 | 27.07 | 27.20 | 26.98 | 27.19 | 1,403,290 | +0.15(+0.54%) |
Jun 24, 2021 | 26.91 | 27.05 | 26.70 | 27.04 | 1,484,916 | +0.24(+0.88%) |
Jun 23, 2021 | 26.94 | 27.26 | 26.78 | 26.80 | 1,501,358 | +0.09(+0.34%) |
Jun 22, 2021 | 26.48 | 26.82 | 26.20 | 26.71 | 1,559,061 | +0.15(+0.58%) |
Jun 21, 2021 | 25.71 | 26.58 | 25.71 | 26.56 | 2,265,359 | +1.10(+4.33%) |
Jun 18, 2021 | 25.73 | 26.02 | 25.45 | 25.45 | 2,674,321 | -0.76(-2.89%) |
Jun 17, 2021 | 27.10 | 27.32 | 25.91 | 26.21 | 4,172,140 | -0.99(-3.65%) |
Jun 16, 2021 | 27.26 | 27.48 | 26.93 | 27.20 | 2,091,114 | -0.14(-0.50%) |
Jun 15, 2021 | 26.96 | 27.36 | 26.90 | 27.34 | 2,009,018 | +0.55(+2.04%) |
Jun 14, 2021 | 27.05 | 27.18 | 26.60 | 26.79 | 1,562,678 | -0.10(-0.37%) |
Jun 11, 2021 | 27.13 | 27.23 | 26.89 | 26.89 | 1,694,005 | -0.08(-0.30%) |
Jun 10, 2021 | 27.36 | 27.50 | 26.70 | 26.98 | 2,413,668 | -0.01(-0.05%) |
Jun 09, 2021 | 27.25 | 27.33 | 26.99 | 26.99 | 1,796,507 | -0.16(-0.60%) |
Jun 08, 2021 | 26.87 | 27.23 | 26.53 | 27.15 | 2,268,419 | +0.23(+0.84%) |
Jun 07, 2021 | 27.02 | 27.17 | 26.89 | 26.93 | 1,452,241 | -0.07(-0.27%) |
Jun 04, 2021 | 27.03 | 27.11 | 26.64 | 27.00 | 1,903,432 | +0.17(+0.64%) |
Jun 03, 2021 | 26.65 | 26.96 | 26.46 | 26.83 | 2,062,441 | +0.09(+0.34%) |
Jun 02, 2021 | 26.47 | 26.85 | 26.11 | 26.74 | 2,724,988 | +0.47(+1.79%) |
Jun 01, 2021 | 25.75 | 26.31 | 25.75 | 26.27 | 2,956,142 | +0.96(+3.79%) |
May 28, 2021 | 25.44 | 25.44 | 25.18 | 25.31 | 2,034,214 | +0.05(+0.18%) |
May 27, 2021 | 25.40 | 25.57 | 25.13 | 25.26 | 3,145,764 | -0.02(-0.07%) |
May 26, 2021 | 25.02 | 25.34 | 24.93 | 25.28 | 7,442,793 | +0.26(+1.05%) |
May 25, 2021 | 25.49 | 25.52 | 24.97 | 25.02 | 2,186,464 | -0.52(-2.02%) |
May 24, 2021 | 25.48 | 25.59 | 25.17 | 25.53 | 1,779,587 | +0.24(+0.93%) |
May 21, 2021 | 25.53 | 25.66 | 25.27 | 25.30 | 2,948,250 | +0.06(+0.25%) |
May 20, 2021 | 25.25 | 25.35 | 24.90 | 25.23 | 2,782,283 | -0.03(-0.11%) |
May 19, 2021 | 25.34 | 25.55 | 24.93 | 25.26 | 4,818,953 | -0.63(-2.45%) |
May 18, 2021 | 26.45 | 26.54 | 25.85 | 25.89 | 3,085,455 | -0.61(-2.29%) |
May 17, 2021 | 25.86 | 26.50 | 25.78 | 26.50 | 3,268,419 | +0.58(+2.24%) |
May 14, 2021 | 25.35 | 25.98 | 25.35 | 25.92 | 3,504,862 | +0.84(+3.36%) |
May 13, 2021 | 25.08 | 25.58 | 24.79 | 25.08 | 4,418,086 | -0.33(-1.28%) |
May 12, 2021 | 25.41 | 26.16 | 25.31 | 25.41 | 3,359,038 | +0.11(+0.43%) |
May 11, 2021 | 25.48 | 25.80 | 25.11 | 25.30 | 4,558,777 | -0.65(-2.51%) |
May 10, 2021 | 26.33 | 26.68 | 25.94 | 25.95 | 2,833,566 | -0.05(-0.21%) |
May 07, 2021 | 25.22 | 26.01 | 25.17 | 26.00 | 4,184,131 | +0.52(+2.02%) |
May 06, 2021 | 25.41 | 25.50 | 24.90 | 25.49 | 2,334,362 | +0.08(+0.32%) |
May 05, 2021 | 25.15 | 25.45 | 24.69 | 25.41 | 3,645,797 | +0.81(+3.31%) |
May 04, 2021 | 24.61 | 24.79 | 24.31 | 24.59 | 2,970,639 | +0.01(+0.04%) |
May 03, 2021 | 24.19 | 24.64 | 24.13 | 24.58 | 2,108,083 | +0.66(+2.76%) |
Apr 30, 2021 | 24.26 | 24.54 | 23.88 | 23.92 | 2,875,664 | -0.69(-2.80%) |
Apr 29, 2021 | 24.64 | 24.87 | 24.28 | 24.61 | 4,065,891 | +0.29(+1.19%) |
Apr 28, 2021 | 23.65 | 24.39 | 23.65 | 24.32 | 2,582,682 | +0.80(+3.39%) |
Apr 27, 2021 | 23.32 | 23.59 | 23.22 | 23.52 | 2,479,518 | +0.29(+1.25%) |
Apr 26, 2021 | 23.02 | 23.40 | 23.02 | 23.23 | 1,959,314 | +0.15(+0.67%) |
Apr 23, 2021 | 22.90 | 23.18 | 22.77 | 23.08 | 1,797,234 | +0.24(+1.07%) |
Apr 22, 2021 | 23.27 | 23.27 | 22.80 | 22.83 | 2,628,386 | -0.32(-1.37%) |
Apr 21, 2021 | 22.51 | 23.20 | 22.44 | 23.15 | 2,625,568 | +0.33(+1.47%) |
Apr 20, 2021 | 23.40 | 23.40 | 22.60 | 22.82 | 2,985,586 | -0.62(-2.67%) |
Apr 19, 2021 | 23.50 | 23.69 | 23.23 | 23.44 | 2,434,777 | -0.02(-0.08%) |
Apr 16, 2021 | 23.84 | 23.88 | 23.39 | 23.46 | 1,879,409 | -0.21(-0.88%) |
Apr 15, 2021 | 23.88 | 23.88 | 23.56 | 23.67 | 2,516,359 | -0.19(-0.80%) |
Apr 14, 2021 | 23.43 | 24.15 | 23.40 | 23.86 | 2,822,011 | +0.68(+2.93%) |
Apr 13, 2021 | 23.13 | 23.31 | 22.96 | 23.18 | 2,288,121 | +0.02(+0.08%) |
Apr 12, 2021 | 23.54 | 23.71 | 23.10 | 23.16 | 2,132,461 | -0.22(-0.93%) |
Apr 09, 2021 | 23.48 | 23.68 | 23.24 | 23.38 | 2,117,428 | -0.13(-0.54%) |
Apr 08, 2021 | 23.65 | 23.65 | 23.24 | 23.50 | 3,276,123 | -0.33(-1.41%) |
Apr 07, 2021 | 23.76 | 23.92 | 23.66 | 23.84 | 2,933,681 | +0.11(+0.46%) |
Apr 06, 2021 | 23.85 | 24.22 | 23.69 | 23.73 | 3,691,584 | -0.04(-0.15%) |
Apr 05, 2021 | 24.34 | 24.34 | 23.64 | 23.77 | 2,882,378 | -0.59(-2.42%) |
Apr 01, 2021 | 23.87 | 24.36 | 23.73 | 24.36 | 4,484,361 | +0.61(+2.55%) |
Mar 31, 2021 | 23.91 | 23.97 | 23.67 | 23.75 | 3,613,495 | -0.17(-0.72%) |
Mar 30, 2021 | 23.90 | 24.16 | 23.75 | 23.92 | 3,439,573 | -0.22(-0.90%) |
Mar 29, 2021 | 24.26 | 24.34 | 23.84 | 24.14 | 3,522,130 | -0.31(-1.26%) |
Mar 26, 2021 | 24.20 | 24.47 | 23.99 | 24.45 | 3,885,504 | +0.62(+2.62%) |
Mar 25, 2021 | 23.32 | 23.90 | 22.96 | 23.82 | 6,228,510 | +0.07(+0.29%) |
Mar 24, 2021 | 23.52 | 24.05 | 23.52 | 23.75 | 11,555,981 | +0.56(+2.41%) |
Mar 23, 2021 | 23.04 | 23.69 | 22.92 | 23.19 | 47,265,784 | -0.32(-1.34%) |
Mar 22, 2021 | 23.70 | 23.78 | 23.49 | 23.51 | 3,086,605 | -0.25(-1.06%) |
Mar 19, 2021 | 23.75 | 24.13 | 23.43 | 23.76 | 3,410,729 | +0.05(+0.19%) |
Mar 18, 2021 | 24.63 | 24.72 | 23.62 | 23.71 | 3,947,718 | -1.17(-4.71%) |
Mar 17, 2021 | 24.54 | 24.96 | 24.39 | 24.89 | 3,040,681 | +0.21(+0.84%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.54 | 24.68 | 3,219,405 | -0.70(-2.77%) |
Mar 15, 2021 | 25.58 | 25.66 | 25.08 | 25.38 | 2,574,253 | -0.28(-1.09%) |
Mar 12, 2021 | 25.68 | 25.87 | 25.47 | 25.66 | 2,453,178 | +0.03(+0.11%) |
Mar 11, 2021 | 25.67 | 26.03 | 25.54 | 25.63 | 2,278,988 | +0.06(+0.25%) |
Mar 10, 2021 | 24.93 | 25.67 | 24.89 | 25.57 | 3,326,243 | +0.68(+2.72%) |
Mar 09, 2021 | 25.31 | 25.60 | 24.79 | 24.90 | 2,647,789 | -0.50(-1.99%) |
Mar 08, 2021 | 25.62 | 25.72 | 25.02 | 25.40 | 4,768,811 | +0.04(+0.14%) |
Mar 05, 2021 | 25.14 | 25.40 | 24.51 | 25.36 | 3,734,351 | +0.92(+3.76%) |
Mar 04, 2021 | 24.07 | 24.89 | 23.89 | 24.44 | 4,907,785 | +0.59(+2.49%) |
Mar 03, 2021 | 23.71 | 24.40 | 23.71 | 23.85 | 3,377,161 | +0.32(+1.38%) |
Mar 02, 2021 | 23.68 | 23.92 | 23.53 | 23.53 | 3,000,005 | -0.12(-0.50%) |
Mar 01, 2021 | 23.68 | 23.96 | 23.49 | 23.64 | 4,087,868 | +0.61(+2.66%) |
Feb 26, 2021 | 23.31 | 23.34 | 22.38 | 23.03 | 2,965,958 | -0.57(-2.41%) |
Feb 25, 2021 | 24.28 | 24.28 | 23.44 | 23.60 | 3,138,132 | -0.50(-2.06%) |
Feb 24, 2021 | 23.41 | 24.21 | 23.25 | 24.09 | 2,507,918 | +0.84(+3.60%) |
Feb 23, 2021 | 23.14 | 23.34 | 22.28 | 23.26 | 2,254,166 | +0.36(+1.57%) |
Feb 22, 2021 | 22.30 | 23.20 | 22.26 | 22.89 | 1,880,732 | +0.70(+3.17%) |
Feb 19, 2021 | 21.84 | 22.24 | 21.80 | 22.19 | 1,274,738 | +0.37(+1.69%) |
Feb 18, 2021 | 22.26 | 22.27 | 21.76 | 21.82 | 1,674,784 | -0.53(-2.38%) |
Feb 17, 2021 | 22.20 | 22.46 | 21.92 | 22.35 | 1,478,055 | +0.30(+1.35%) |
Feb 16, 2021 | 21.98 | 22.25 | 21.88 | 22.06 | 2,634,926 | +0.58(+2.69%) |
Feb 12, 2021 | 21.05 | 21.52 | 21.03 | 21.48 | 1,213,053 | +0.28(+1.32%) |
Feb 11, 2021 | 21.45 | 21.45 | 20.74 | 21.20 | 1,454,519 | -0.31(-1.43%) |
Feb 10, 2021 | 21.21 | 21.52 | 21.04 | 21.51 | 1,649,491 | +0.41(+1.97%) |
Feb 09, 2021 | 21.14 | 21.24 | 20.85 | 21.09 | 1,420,464 | -0.24(-1.14%) |
Feb 08, 2021 | 20.80 | 21.43 | 20.78 | 21.34 | 2,382,506 | +0.86(+4.18%) |
Feb 05, 2021 | 20.60 | 20.69 | 20.43 | 20.48 | 1,774,537 | +0.18(+0.89%) |
Feb 04, 2021 | 20.21 | 20.31 | 19.90 | 20.30 | 1,046,731 | +0.19(+0.94%) |
Feb 03, 2021 | 19.40 | 20.15 | 19.33 | 20.11 | 2,222,429 | +0.82(+4.25%) |
Feb 02, 2021 | 19.54 | 19.75 | 19.29 | 19.29 | 1,606,857 | +0.20(+1.04%) |
Feb 01, 2021 | 19.18 | 19.27 | 18.78 | 19.09 | 1,436,716 | +0.13(+0.67%) |
Jan 29, 2021 | 19.33 | 19.57 | 18.88 | 18.96 | 2,479,360 | -0.60(-3.09%) |
Jan 28, 2021 | 19.49 | 19.78 | 19.32 | 19.57 | 2,274,268 | +0.24(+1.26%) |
Jan 27, 2021 | 19.29 | 19.85 | 19.01 | 19.33 | 5,444,940 | -0.28(-1.43%) |
Jan 26, 2021 | 20.23 | 20.50 | 19.60 | 19.60 | 1,377,039 | -0.43(-2.16%) |
Jan 25, 2021 | 20.08 | 20.11 | 19.68 | 20.04 | 2,607,888 | -0.22(-1.07%) |
Jan 22, 2021 | 19.96 | 20.29 | 19.75 | 20.25 | 1,463,563 | -0.10(-0.49%) |
Jan 21, 2021 | 20.96 | 21.02 | 20.15 | 20.35 | 2,246,346 | -0.68(-3.22%) |
Jan 20, 2021 | 21.16 | 21.16 | 20.84 | 21.03 | 1,646,138 | +0.05(+0.26%) |
Jan 19, 2021 | 20.87 | 21.11 | 20.77 | 20.97 | 2,406,686 | +0.41(+1.97%) |
Jan 15, 2021 | 21.02 | 21.02 | 20.40 | 20.57 | 2,742,518 | -0.85(-3.96%) |
Jan 14, 2021 | 20.91 | 21.63 | 20.91 | 21.42 | 2,445,457 | +0.60(+2.90%) |
Jan 13, 2021 | 21.01 | 21.01 | 20.64 | 20.81 | 2,112,651 | -0.15(-0.73%) |
Jan 12, 2021 | 20.48 | 21.06 | 20.38 | 20.97 | 2,249,345 | +0.69(+3.42%) |
Jan 11, 2021 | 19.56 | 20.33 | 19.47 | 20.27 | 1,575,395 | +0.34(+1.72%) |
Jan 08, 2021 | 20.21 | 20.22 | 19.79 | 19.93 | 2,322,376 | -0.06(-0.32%) |
Jan 07, 2021 | 19.87 | 20.16 | 19.69 | 19.99 | 1,882,231 | +0.30(+1.51%) |
Jan 06, 2021 | 19.45 | 19.85 | 19.21 | 19.69 | 2,843,311 | +0.61(+3.21%) |
Jan 05, 2021 | 18.50 | 19.56 | 18.43 | 19.08 | 2,336,676 | +0.79(+4.34%) |
Jan 04, 2021 | 18.44 | 18.62 | 18.08 | 18.29 | 2,319,315 | +0.04(+0.25%) |
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 1,294,836 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.11 | 18.56 | 18.09 | 18.40 | 1,294,836 | +0.31(+1.69%) |
Dec 29, 2020 | 18.31 | 18.37 | 18.03 | 18.09 | 1,711,799 | -0.12(-0.64%) |
Dec 28, 2020 | 18.41 | 18.63 | 18.17 | 18.21 | 1,422,146 | -0.12(-0.64%) |
Dec 24, 2020 | 18.50 | 18.50 | 18.16 | 18.32 | 859,366 | -0.12(-0.64%) |
Dec 23, 2020 | 18.18 | 18.69 | 18.18 | 18.44 | 1,256,045 | +0.40(+2.20%) |
Dec 22, 2020 | 18.31 | 18.38 | 18.04 | 18.05 | 1,318,091 | -0.29(-1.57%) |
Dec 21, 2020 | 17.96 | 18.50 | 17.83 | 18.33 | 2,213,003 | -0.33(-1.79%) |
Dec 18, 2020 | 18.98 | 19.05 | 18.55 | 18.67 | 2,284,766 | -0.30(-1.57%) |
Dec 17, 2020 | 19.28 | 19.28 | 18.88 | 18.96 | 1,595,039 | -0.12(-0.61%) |
Dec 16, 2020 | 19.26 | 19.30 | 18.96 | 19.08 | 2,035,858 | -0.08(-0.42%) |
Dec 15, 2020 | 18.96 | 19.26 | 18.73 | 19.16 | 1,937,138 | +0.39(+2.06%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.75 | 18.78 | 2,880,340 | -0.69(-3.56%) |
Dec 11, 2020 | 19.56 | 19.57 | 19.22 | 19.47 | 1,195,085 | -0.23(-1.18%) |
Dec 10, 2020 | 19.13 | 19.91 | 19.10 | 19.70 | 2,424,640 | +0.57(+2.99%) |
Dec 09, 2020 | 19.29 | 19.58 | 18.88 | 19.13 | 2,752,306 | +0.04(+0.23%) |
Dec 08, 2020 | 18.59 | 19.26 | 18.54 | 19.09 | 1,803,302 | +0.30(+1.62%) |
Dec 07, 2020 | 19.04 | 19.06 | 18.64 | 18.78 | 1,920,188 | -0.49(-2.55%) |
Dec 04, 2020 | 18.58 | 19.27 | 18.58 | 19.27 | 3,265,198 | +0.98(+5.37%) |
Dec 03, 2020 | 18.19 | 18.49 | 17.99 | 18.29 | 2,862,342 | +0.19(+1.04%) |
Dec 02, 2020 | 17.51 | 18.36 | 17.44 | 18.10 | 4,511,673 | +0.55(+3.15%) |
Dec 01, 2020 | 17.93 | 18.04 | 17.52 | 17.55 | 3,250,313 | +0.07(+0.41%) |
Nov 30, 2020 | 18.31 | 18.31 | 17.46 | 17.48 | 2,721,309 | -1.01(-5.46%) |
Nov 27, 2020 | 18.61 | 18.75 | 18.34 | 18.49 | 1,648,339 | -0.20(-1.05%) |
Nov 25, 2020 | 18.98 | 18.98 | 18.59 | 18.68 | 2,693,646 | -0.46(-2.38%) |
Nov 24, 2020 | 18.78 | 19.17 | 18.64 | 19.14 | 4,015,241 | +0.93(+5.10%) |
Nov 23, 2020 | 17.30 | 18.23 | 17.28 | 18.21 | 3,657,690 | +1.20(+7.03%) |
Nov 20, 2020 | 17.08 | 17.15 | 16.92 | 17.01 | 1,574,962 | -0.11(-0.63%) |
Nov 19, 2020 | 16.72 | 17.15 | 16.59 | 17.12 | 2,104,034 | +0.29(+1.75%) |
Nov 18, 2020 | 17.44 | 17.52 | 16.83 | 16.83 | 3,085,541 | -0.47(-2.73%) |
Nov 17, 2020 | 16.94 | 17.32 | 16.71 | 17.30 | 2,028,877 | +0.14(+0.83%) |
Nov 16, 2020 | 16.74 | 17.17 | 16.58 | 17.16 | 3,909,519 | +1.02(+6.31%) |
Nov 13, 2020 | 15.65 | 16.19 | 15.65 | 16.14 | 2,993,873 | +0.62(+3.97%) |
Nov 12, 2020 | 15.84 | 16.03 | 15.40 | 15.52 | 2,877,681 | -0.57(-3.55%) |
Nov 11, 2020 | 16.39 | 16.39 | 15.94 | 16.09 | 3,080,290 | -0.12(-0.77%) |
Nov 10, 2020 | 16.01 | 16.22 | 15.69 | 16.22 | 4,512,699 | +0.49(+3.12%) |
Nov 09, 2020 | 15.40 | 16.09 | 15.36 | 15.73 | 6,057,007 | +1.87(+13.46%) |
Nov 06, 2020 | 14.12 | 14.34 | 13.81 | 13.86 | 2,209,585 | -0.26(-1.83%) |
Nov 05, 2020 | 14.17 | 14.42 | 14.12 | 14.12 | 2,186,545 | +0.00(+0.00%) |
Nov 04, 2020 | 14.10 | 14.45 | 13.75 | 14.12 | 2,350,820 | +0.00(+0.00%) |
Nov 03, 2020 | 14.43 | 14.43 | 13.99 | 14.12 | 2,910,477 | -0.08(-0.57%) |
Nov 02, 2020 | 13.90 | 14.38 | 13.68 | 14.20 | 3,434,592 | +0.48(+3.51%) |
Oct 30, 2020 | 13.59 | 13.75 | 13.42 | 13.72 | 3,311,465 | +0.03(+0.20%) |
Oct 29, 2020 | 13.16 | 13.72 | 12.96 | 13.69 | 3,220,170 | +0.40(+3.02%) |
Oct 28, 2020 | 13.51 | 13.61 | 13.24 | 13.29 | 4,176,405 | -0.55(-4.00%) |
Oct 27, 2020 | 14.04 | 14.04 | 13.82 | 13.85 | 1,255,156 | -0.19(-1.34%) |
Oct 26, 2020 | 14.28 | 14.33 | 13.88 | 14.03 | 2,271,944 | -0.49(-3.38%) |
Oct 23, 2020 | 14.67 | 14.76 | 14.37 | 14.52 | 2,358,018 | -0.07(-0.49%) |
Oct 22, 2020 | 14.04 | 14.62 | 13.98 | 14.59 | 1,974,954 | +0.57(+4.07%) |
Oct 21, 2020 | 14.23 | 14.31 | 14.02 | 14.02 | 1,854,790 | -0.29(-2.06%) |
Oct 20, 2020 | 14.23 | 14.43 | 14.13 | 14.32 | 2,153,040 | +0.19(+1.33%) |
Oct 19, 2020 | 14.51 | 14.57 | 14.12 | 14.13 | 2,060,269 | -0.31(-2.16%) |
Oct 16, 2020 | 14.70 | 14.72 | 14.42 | 14.44 | 1,764,733 | -0.30(-2.06%) |
Oct 15, 2020 | 14.33 | 14.76 | 14.20 | 14.75 | 1,884,089 | +0.18(+1.23%) |
Oct 14, 2020 | 14.55 | 14.92 | 14.53 | 14.57 | 1,291,107 | +0.05(+0.37%) |
Oct 13, 2020 | 14.74 | 14.83 | 14.49 | 14.51 | 1,232,278 | -0.21(-1.45%) |
Oct 12, 2020 | 14.68 | 14.78 | 14.51 | 14.73 | 1,171,740 | +0.04(+0.24%) |
Oct 09, 2020 | 15.08 | 15.08 | 14.67 | 14.69 | 1,819,065 | -0.21(-1.44%) |
Oct 08, 2020 | 14.51 | 14.93 | 14.43 | 14.91 | 1,784,906 | +0.54(+3.73%) |
Oct 07, 2020 | 14.25 | 14.42 | 14.10 | 14.37 | 1,217,195 | +0.21(+1.45%) |
Oct 06, 2020 | 14.58 | 14.67 | 14.13 | 14.17 | 2,433,277 | -0.21(-1.49%) |
Oct 05, 2020 | 14.10 | 14.39 | 14.05 | 14.38 | 2,014,029 | +0.43(+3.07%) |
Oct 02, 2020 | 13.47 | 14.07 | 13.43 | 13.95 | 2,575,571 | +0.15(+1.10%) |
Oct 01, 2020 | 14.10 | 14.15 | 13.74 | 13.80 | 1,826,452 | -0.45(-3.13%) |
Sep 30, 2020 | 14.39 | 14.52 | 14.17 | 14.25 | 1,737,773 | -0.04(-0.31%) |
Sep 29, 2020 | 14.64 | 14.66 | 14.15 | 14.29 | 1,577,507 | -0.38(-2.62%) |
Sep 28, 2020 | 14.61 | 14.84 | 14.59 | 14.68 | 1,993,907 | +0.34(+2.37%) |
Sep 25, 2020 | 14.21 | 14.44 | 14.11 | 14.34 | 1,793,859 | +0.00(+0.00%) |
Sep 24, 2020 | 14.26 | 14.59 | 14.03 | 14.34 | 2,360,780 | +0.01(+0.06%) |
Sep 23, 2020 | 15.04 | 15.12 | 14.32 | 14.33 | 1,892,965 | -0.68(-4.52%) |
Sep 22, 2020 | 15.15 | 15.41 | 14.99 | 15.01 | 1,018,654 | -0.14(-0.93%) |
Sep 21, 2020 | 15.28 | 15.30 | 14.91 | 15.15 | 1,736,989 | -0.50(-3.20%) |
Sep 18, 2020 | 15.79 | 15.85 | 15.51 | 15.65 | 1,284,704 | -0.20(-1.28%) |
Sep 17, 2020 | 15.59 | 15.85 | 15.41 | 15.85 | 1,403,331 | +0.02(+0.11%) |
Sep 16, 2020 | 15.37 | 16.04 | 15.24 | 15.83 | 2,125,474 | +0.62(+4.10%) |
Sep 15, 2020 | 15.43 | 15.58 | 15.18 | 15.21 | 771,951 | -0.11(-0.69%) |
Sep 14, 2020 | 15.24 | 15.46 | 15.16 | 15.31 | 976,718 | +0.10(+0.63%) |
Sep 11, 2020 | 15.23 | 15.31 | 15.09 | 15.22 | 1,372,119 | +0.03(+0.17%) |
Sep 10, 2020 | 15.81 | 15.83 | 15.18 | 15.19 | 2,606,773 | -0.56(-3.57%) |
Sep 09, 2020 | 15.83 | 15.93 | 15.72 | 15.75 | 1,375,677 | +0.10(+0.62%) |
Sep 08, 2020 | 16.01 | 16.04 | 15.51 | 15.66 | 2,862,339 | -0.63(-3.88%) |
Sep 04, 2020 | 16.50 | 16.60 | 16.08 | 16.29 | 1,509,161 | -0.07(-0.43%) |
Sep 03, 2020 | 16.45 | 16.77 | 16.24 | 16.36 | 1,912,860 | -0.12(-0.75%) |
Sep 02, 2020 | 16.52 | 16.66 | 16.39 | 16.48 | 1,275,704 | -0.10(-0.58%) |
Sep 01, 2020 | 16.60 | 16.65 | 16.39 | 16.58 | 736,394 | -0.11(-0.68%) |
Aug 31, 2020 | 17.04 | 17.09 | 16.69 | 16.69 | 689,644 | -0.39(-2.26%) |
Aug 28, 2020 | 16.82 | 17.10 | 16.75 | 17.08 | 805,401 | +0.33(+1.94%) |
Aug 27, 2020 | 16.74 | 16.86 | 16.56 | 16.75 | 1,364,499 | +0.03(+0.16%) |
Aug 26, 2020 | 17.09 | 17.09 | 16.71 | 16.73 | 869,270 | -0.37(-2.16%) |
Aug 25, 2020 | 17.42 | 17.44 | 17.02 | 17.10 | 951,981 | -0.24(-1.37%) |
Aug 24, 2020 | 16.97 | 17.45 | 16.87 | 17.33 | 1,477,978 | +0.46(+2.71%) |
Aug 21, 2020 | 16.90 | 16.96 | 16.72 | 16.88 | 717,531 | -0.12(-0.72%) |
Aug 20, 2020 | 17.16 | 17.22 | 16.99 | 17.00 | 1,066,614 | -0.35(-2.03%) |
Aug 19, 2020 | 17.57 | 17.63 | 17.32 | 17.35 | 858,449 | -0.19(-1.10%) |
Aug 18, 2020 | 17.73 | 17.90 | 17.52 | 17.55 | 870,280 | -0.27(-1.53%) |
Aug 17, 2020 | 17.92 | 17.92 | 17.69 | 17.82 | 765,376 | -0.10(-0.54%) |
Aug 14, 2020 | 17.58 | 17.92 | 17.56 | 17.91 | 1,043,858 | +0.18(+1.04%) |
Aug 13, 2020 | 17.96 | 18.07 | 17.69 | 17.73 | 1,125,850 | -0.36(-1.99%) |
Aug 12, 2020 | 18.12 | 18.27 | 17.89 | 18.09 | 1,201,591 | +0.22(+1.23%) |
Aug 11, 2020 | 18.32 | 18.50 | 17.80 | 17.87 | 1,645,234 | -0.08(-0.44%) |
Aug 10, 2020 | 17.54 | 17.96 | 17.52 | 17.95 | 1,684,787 | +0.54(+3.08%) |
Aug 07, 2020 | 17.27 | 17.45 | 17.05 | 17.41 | 1,552,527 | +0.04(+0.25%) |
Aug 06, 2020 | 17.41 | 17.55 | 17.30 | 17.37 | 1,662,880 | -0.13(-0.75%) |
Aug 05, 2020 | 17.63 | 17.69 | 17.33 | 17.50 | 1,755,550 | +0.20(+1.17%) |
Aug 04, 2020 | 16.82 | 17.34 | 16.82 | 17.30 | 2,053,288 | +0.42(+2.50%) |