Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.34 | 23.63 | 23.20 | 23.38 | 2,058,692 | +0.05(+0.21%) |
Jul 29, 2021 | 23.88 | 24.16 | 23.25 | 23.33 | 3,312,165 | -0.40(-1.70%) |
Jul 28, 2021 | 23.98 | 24.05 | 23.35 | 23.73 | 2,411,825 | -0.08(-0.33%) |
Jul 27, 2021 | 23.91 | 24.06 | 23.56 | 23.81 | 2,937,342 | -0.27(-1.11%) |
Jul 26, 2021 | 23.81 | 24.08 | 23.70 | 24.08 | 2,127,405 | +0.26(+1.08%) |
Jul 23, 2021 | 23.92 | 23.97 | 23.65 | 23.82 | 1,031,571 | +0.09(+0.37%) |
Jul 22, 2021 | 24.00 | 24.08 | 23.60 | 23.73 | 2,846,352 | -0.30(-1.23%) |
Jul 21, 2021 | 24.05 | 24.31 | 23.91 | 24.03 | 1,977,611 | +0.24(+1.00%) |
Jul 20, 2021 | 22.99 | 23.82 | 22.92 | 23.79 | 2,606,034 | +0.89(+3.88%) |
Jul 19, 2021 | 22.94 | 23.08 | 22.65 | 22.90 | 2,814,331 | -0.54(-2.31%) |
Jul 16, 2021 | 23.71 | 23.84 | 23.39 | 23.44 | 1,845,752 | -0.14(-0.59%) |
Jul 15, 2021 | 23.44 | 23.73 | 23.36 | 23.58 | 1,871,307 | -0.11(-0.46%) |
Jul 14, 2021 | 23.45 | 23.80 | 23.38 | 23.69 | 2,312,439 | +0.32(+1.35%) |
Jul 13, 2021 | 23.91 | 23.94 | 23.34 | 23.38 | 1,419,996 | -0.60(-2.51%) |
Jul 12, 2021 | 23.91 | 24.00 | 23.66 | 23.98 | 1,103,196 | -0.01(-0.04%) |
Jul 09, 2021 | 23.87 | 24.06 | 23.76 | 23.99 | 2,155,840 | +0.51(+2.19%) |
Jul 08, 2021 | 23.50 | 23.71 | 23.11 | 23.47 | 2,639,200 | -0.46(-1.94%) |
Jul 07, 2021 | 23.89 | 24.13 | 23.66 | 23.94 | 1,098,218 | -0.04(-0.16%) |
Jul 06, 2021 | 24.32 | 24.43 | 23.67 | 23.98 | 2,813,393 | -0.43(-1.78%) |
Jul 02, 2021 | 24.62 | 24.67 | 24.36 | 24.41 | 959,724 | -0.17(-0.68%) |
Jul 01, 2021 | 24.54 | 24.65 | 24.29 | 24.58 | 1,497,911 | +0.24(+0.97%) |
Jun 30, 2021 | 23.99 | 24.36 | 23.99 | 24.34 | 1,342,785 | +0.26(+1.07%) |
Jun 29, 2021 | 24.28 | 24.43 | 24.08 | 24.09 | 1,588,410 | -0.20(-0.81%) |
Jun 28, 2021 | 24.92 | 24.94 | 24.04 | 24.28 | 2,270,493 | -0.70(-2.80%) |
Jun 25, 2021 | 24.72 | 25.10 | 24.60 | 24.98 | 4,745,100 | +0.36(+1.44%) |
Jun 24, 2021 | 24.47 | 24.69 | 24.33 | 24.63 | 4,160,289 | +0.24(+0.97%) |
Jun 23, 2021 | 24.62 | 24.65 | 24.30 | 24.39 | 1,245,345 | -0.10(-0.40%) |
Jun 22, 2021 | 24.51 | 24.54 | 24.16 | 24.49 | 1,563,595 | -0.18(-0.72%) |
Jun 21, 2021 | 24.38 | 24.69 | 24.21 | 24.67 | 1,722,219 | +0.54(+2.25%) |
Jun 18, 2021 | 24.16 | 24.50 | 24.12 | 24.13 | 3,884,551 | -0.43(-1.77%) |
Jun 17, 2021 | 24.92 | 25.09 | 24.18 | 24.56 | 1,969,499 | -0.40(-1.62%) |
Jun 16, 2021 | 25.34 | 25.42 | 24.77 | 24.96 | 4,187,192 | -0.45(-1.79%) |
Jun 15, 2021 | 25.36 | 25.51 | 25.24 | 25.42 | 1,790,835 | +0.07(+0.27%) |
Jun 14, 2021 | 25.79 | 25.94 | 25.26 | 25.35 | 3,272,755 | -0.44(-1.72%) |
Jun 11, 2021 | 25.38 | 25.81 | 25.30 | 25.79 | 3,029,330 | +0.55(+2.19%) |
Jun 10, 2021 | 25.97 | 26.14 | 25.21 | 25.24 | 2,979,220 | -1.24(-4.69%) |
Jun 09, 2021 | 26.67 | 26.87 | 26.36 | 26.48 | 1,757,507 | -0.19(-0.70%) |
Jun 08, 2021 | 26.46 | 26.68 | 26.17 | 26.67 | 1,730,538 | +0.11(+0.41%) |
Jun 07, 2021 | 26.83 | 26.93 | 26.51 | 26.56 | 4,826,932 | -0.11(-0.41%) |
Jun 04, 2021 | 26.90 | 27.01 | 26.45 | 26.67 | 4,621,770 | -0.18(-0.66%) |
Jun 03, 2021 | 26.87 | 27.02 | 26.68 | 26.85 | 2,571,965 | -0.17(-0.62%) |
Jun 02, 2021 | 27.18 | 27.26 | 26.97 | 27.02 | 5,491,197 | -0.11(-0.40%) |
Jun 01, 2021 | 27.15 | 27.21 | 26.89 | 27.13 | 3,000,424 | +0.33(+1.25%) |
May 28, 2021 | 27.16 | 27.16 | 26.67 | 26.79 | 1,994,426 | -0.27(-0.98%) |
May 27, 2021 | 27.02 | 27.14 | 26.87 | 27.06 | 2,030,403 | +0.36(+1.36%) |
May 26, 2021 | 26.56 | 26.76 | 26.41 | 26.69 | 1,906,260 | +0.15(+0.56%) |
May 25, 2021 | 27.01 | 27.10 | 26.50 | 26.54 | 1,784,073 | -0.45(-1.68%) |
May 24, 2021 | 27.00 | 27.12 | 26.68 | 27.00 | 2,980,032 | +0.27(+0.99%) |
May 21, 2021 | 26.31 | 26.84 | 26.24 | 26.73 | 4,177,809 | -0.07(-0.26%) |
May 20, 2021 | 26.76 | 27.00 | 26.47 | 26.80 | 1,759,283 | +0.03(+0.11%) |
May 19, 2021 | 26.78 | 26.78 | 26.29 | 26.77 | 3,109,868 | -0.26(-0.95%) |
May 18, 2021 | 27.68 | 27.77 | 27.01 | 27.03 | 2,139,578 | -0.64(-2.31%) |
May 17, 2021 | 27.51 | 27.75 | 27.26 | 27.67 | 2,517,817 | +0.09(+0.32%) |
May 14, 2021 | 27.35 | 27.65 | 27.24 | 27.58 | 2,031,953 | +0.37(+1.38%) |
May 13, 2021 | 26.91 | 27.51 | 26.81 | 27.20 | 3,181,359 | +0.32(+1.17%) |
May 12, 2021 | 27.53 | 27.64 | 26.91 | 26.89 | 5,483,912 | -0.67(-2.43%) |
May 11, 2021 | 27.47 | 27.66 | 26.98 | 27.56 | 5,251,417 | -0.09(-0.32%) |
May 10, 2021 | 27.31 | 27.98 | 27.23 | 27.65 | 6,890,953 | +0.42(+1.56%) |
May 07, 2021 | 26.30 | 27.25 | 26.30 | 27.22 | 5,221,683 | +0.99(+3.79%) |
May 06, 2021 | 25.74 | 26.33 | 25.59 | 26.23 | 3,757,829 | +0.63(+2.46%) |
May 05, 2021 | 25.48 | 25.71 | 25.18 | 25.60 | 2,707,391 | +0.23(+0.89%) |
May 04, 2021 | 25.33 | 25.54 | 25.02 | 25.37 | 3,490,766 | +0.04(+0.16%) |
May 03, 2021 | 25.42 | 25.51 | 25.16 | 25.33 | 2,352,048 | +0.08(+0.31%) |
Apr 30, 2021 | 25.68 | 25.68 | 25.20 | 25.25 | 2,004,713 | -0.53(-2.06%) |
Apr 29, 2021 | 25.39 | 25.83 | 25.30 | 25.79 | 1,765,253 | +0.59(+2.34%) |
Apr 28, 2021 | 25.24 | 25.43 | 25.12 | 25.20 | 3,007,092 | +0.06(+0.24%) |
Apr 27, 2021 | 25.05 | 25.23 | 24.87 | 25.14 | 8,204,921 | +0.09(+0.35%) |
Apr 26, 2021 | 25.22 | 25.33 | 25.02 | 25.05 | 5,764,858 | -0.16(-0.62%) |
Apr 23, 2021 | 24.87 | 25.35 | 24.67 | 25.21 | 3,243,414 | +0.47(+1.91%) |
Apr 22, 2021 | 25.06 | 25.19 | 24.64 | 24.73 | 2,175,133 | -0.19(-0.75%) |
Apr 21, 2021 | 24.40 | 24.95 | 24.24 | 24.92 | 1,753,272 | +0.49(+2.02%) |
Apr 20, 2021 | 24.79 | 24.80 | 24.16 | 24.43 | 3,006,399 | -0.49(-1.98%) |
Apr 19, 2021 | 25.18 | 25.21 | 24.82 | 24.92 | 1,966,696 | -0.37(-1.48%) |
Apr 16, 2021 | 25.34 | 25.50 | 25.12 | 25.29 | 2,895,956 | +0.11(+0.43%) |
Apr 15, 2021 | 25.13 | 25.29 | 24.93 | 25.19 | 4,121,683 | +0.26(+1.03%) |
Apr 14, 2021 | 24.93 | 25.29 | 24.85 | 24.93 | 4,096,226 | +0.05(+0.20%) |
Apr 13, 2021 | 25.01 | 25.19 | 24.78 | 24.88 | 3,197,198 | -0.32(-1.25%) |
Apr 12, 2021 | 25.14 | 25.31 | 24.97 | 25.20 | 3,081,647 | +0.02(+0.08%) |
Apr 09, 2021 | 25.25 | 25.32 | 24.92 | 25.18 | 3,594,731 | +0.03(+0.12%) |
Apr 08, 2021 | 24.69 | 25.17 | 24.55 | 25.15 | 2,828,664 | +0.44(+1.79%) |
Apr 07, 2021 | 25.09 | 25.20 | 24.49 | 24.70 | 3,936,031 | -0.46(-1.84%) |
Apr 06, 2021 | 25.18 | 25.35 | 25.07 | 25.17 | 3,980,859 | +0.03(+0.12%) |
Apr 05, 2021 | 25.11 | 25.21 | 24.92 | 25.14 | 6,293,273 | +0.20(+0.79%) |
Apr 01, 2021 | 24.89 | 25.01 | 24.66 | 24.94 | 2,666,721 | +0.18(+0.72%) |
Mar 31, 2021 | 24.79 | 24.97 | 24.63 | 24.76 | 1,760,698 | -0.12(-0.47%) |
Mar 30, 2021 | 24.21 | 24.95 | 24.15 | 24.88 | 2,869,938 | +0.74(+3.06%) |
Mar 29, 2021 | 25.05 | 25.16 | 23.88 | 24.14 | 5,316,826 | -0.96(-3.84%) |
Mar 26, 2021 | 25.28 | 25.40 | 24.80 | 25.11 | 4,792,806 | +0.09(+0.35%) |
Mar 25, 2021 | 24.45 | 25.10 | 24.24 | 25.02 | 2,465,497 | +0.40(+1.64%) |
Mar 24, 2021 | 24.96 | 25.23 | 24.53 | 24.61 | 3,648,051 | -0.29(-1.15%) |
Mar 23, 2021 | 25.62 | 25.71 | 24.81 | 24.90 | 2,132,677 | -0.88(-3.40%) |
Mar 22, 2021 | 25.86 | 25.86 | 25.48 | 25.78 | 4,011,110 | -0.05(-0.19%) |
Mar 19, 2021 | 25.63 | 26.02 | 25.30 | 25.83 | 5,222,126 | +0.21(+0.81%) |
Mar 18, 2021 | 26.16 | 26.33 | 25.52 | 25.62 | 2,718,069 | -0.58(-2.22%) |
Mar 17, 2021 | 25.95 | 26.31 | 25.61 | 26.20 | 3,318,689 | +0.32(+1.22%) |
Mar 16, 2021 | 26.18 | 26.18 | 25.61 | 25.88 | 3,341,327 | -0.32(-1.24%) |
Mar 15, 2021 | 25.63 | 26.28 | 25.60 | 26.21 | 5,657,181 | +0.47(+1.84%) |
Mar 12, 2021 | 25.87 | 26.03 | 25.70 | 25.74 | 3,710,313 | +0.08(+0.31%) |
Mar 11, 2021 | 25.75 | 25.85 | 25.56 | 25.66 | 3,701,441 | +0.08(+0.31%) |
Mar 10, 2021 | 25.51 | 25.69 | 25.24 | 25.58 | 4,096,173 | +0.18(+0.70%) |
Mar 09, 2021 | 25.64 | 25.93 | 25.29 | 25.40 | 7,558,463 | -0.45(-1.75%) |
Mar 08, 2021 | 24.71 | 26.13 | 24.61 | 25.86 | 6,604,054 | +1.29(+5.25%) |
Mar 05, 2021 | 23.69 | 24.59 | 23.25 | 24.57 | 11,977,495 | +1.07(+4.57%) |
Mar 04, 2021 | 24.61 | 24.71 | 23.23 | 23.49 | 10,628,535 | -0.24(-1.00%) |
Mar 03, 2021 | 24.31 | 24.47 | 23.70 | 23.73 | 7,179,387 | -0.72(-2.94%) |
Mar 02, 2021 | 23.53 | 24.60 | 23.47 | 24.45 | 9,810,458 | +1.72(+7.56%) |
Mar 01, 2021 | 22.36 | 22.87 | 22.26 | 22.73 | 2,831,918 | +0.72(+3.26%) |
Feb 26, 2021 | 22.36 | 22.49 | 21.66 | 22.01 | 3,862,222 | -0.28(-1.28%) |
Feb 25, 2021 | 23.78 | 23.78 | 21.97 | 22.30 | 4,738,980 | -1.59(-6.66%) |
Feb 24, 2021 | 23.02 | 23.95 | 22.98 | 23.89 | 5,330,774 | +0.83(+3.58%) |
Feb 23, 2021 | 23.32 | 23.33 | 22.66 | 23.06 | 1,912,311 | -0.12(-0.51%) |
Feb 22, 2021 | 22.89 | 23.35 | 22.76 | 23.18 | 3,529,232 | +0.22(+0.94%) |
Feb 19, 2021 | 22.80 | 23.04 | 22.70 | 22.96 | 2,913,847 | +0.28(+1.26%) |
Feb 18, 2021 | 22.89 | 22.96 | 22.68 | 22.68 | 3,104,730 | -0.25(-1.07%) |
Feb 17, 2021 | 22.90 | 23.03 | 22.70 | 22.92 | 1,505,406 | -0.07(-0.30%) |
Feb 16, 2021 | 23.38 | 23.54 | 22.96 | 22.99 | 1,377,414 | -0.36(-1.56%) |
Feb 12, 2021 | 22.71 | 23.38 | 22.68 | 23.36 | 2,986,541 | +0.64(+2.81%) |
Feb 11, 2021 | 22.89 | 23.16 | 22.57 | 22.72 | 4,119,389 | -0.16(-0.69%) |
Feb 10, 2021 | 23.05 | 23.12 | 22.69 | 22.88 | 2,267,751 | -0.03(-0.13%) |
Feb 09, 2021 | 22.51 | 22.91 | 22.13 | 22.91 | 2,402,519 | +0.49(+2.19%) |
Feb 08, 2021 | 22.36 | 22.46 | 22.14 | 22.41 | 3,280,114 | +0.13(+0.57%) |
Feb 05, 2021 | 22.36 | 22.55 | 22.06 | 22.29 | 2,499,067 | +0.00(+0.00%) |
Feb 04, 2021 | 22.13 | 22.36 | 22.10 | 22.29 | 2,871,069 | +0.16(+0.71%) |
Feb 03, 2021 | 21.70 | 22.22 | 21.59 | 22.13 | 2,664,428 | +0.41(+1.90%) |
Feb 02, 2021 | 22.58 | 22.59 | 21.58 | 21.72 | 4,035,625 | -0.70(-3.11%) |
Feb 01, 2021 | 22.16 | 22.51 | 22.00 | 22.41 | 2,774,298 | +0.48(+2.19%) |
Jan 29, 2021 | 22.67 | 22.71 | 21.90 | 21.93 | 2,465,571 | -0.62(-2.74%) |
Jan 28, 2021 | 22.86 | 23.55 | 22.32 | 22.55 | 5,089,904 | -0.23(-0.99%) |
Jan 27, 2021 | 22.16 | 23.09 | 22.00 | 22.78 | 5,788,402 | +0.20(+0.87%) |
Jan 26, 2021 | 21.29 | 23.56 | 21.16 | 22.58 | 10,198,109 | +1.46(+6.93%) |
Jan 25, 2021 | 21.24 | 21.56 | 21.03 | 21.12 | 2,608,378 | -0.23(-1.06%) |
Jan 22, 2021 | 21.24 | 21.45 | 21.06 | 21.34 | 3,628,259 | -0.05(-0.23%) |
Jan 21, 2021 | 21.75 | 21.85 | 21.33 | 21.39 | 5,153,674 | -0.49(-2.24%) |
Jan 20, 2021 | 21.99 | 22.04 | 21.66 | 21.88 | 2,768,416 | +0.00(+0.00%) |
Jan 19, 2021 | 21.90 | 22.07 | 21.76 | 21.88 | 6,186,350 | +0.15(+0.68%) |
Jan 15, 2021 | 21.82 | 22.02 | 21.46 | 21.74 | 3,258,480 | -0.24(-1.07%) |
Jan 14, 2021 | 21.46 | 22.12 | 21.33 | 21.97 | 3,816,758 | +0.56(+2.61%) |
Jan 13, 2021 | 21.20 | 21.46 | 21.07 | 21.41 | 4,572,430 | +0.16(+0.74%) |
Jan 12, 2021 | 20.90 | 21.36 | 20.87 | 21.25 | 3,912,091 | +0.40(+1.93%) |
Jan 11, 2021 | 20.29 | 20.86 | 20.18 | 20.85 | 2,796,671 | +0.28(+1.38%) |
Jan 08, 2021 | 20.58 | 20.78 | 20.34 | 20.57 | 7,111,947 | +0.10(+0.48%) |
Jan 07, 2021 | 20.88 | 20.90 | 20.43 | 20.47 | 2,331,048 | -0.08(-0.38%) |
Jan 06, 2021 | 20.43 | 20.83 | 20.34 | 20.55 | 4,504,728 | +0.33(+1.65%) |
Jan 05, 2021 | 19.90 | 20.24 | 19.84 | 20.21 | 8,245,293 | +0.34(+1.73%) |
Jan 04, 2021 | 20.49 | 20.56 | 19.83 | 19.87 | 4,351,653 | -0.63(-3.07%) |
Dec 31, 2020 | 20.50 | 20.50 | 20.50 | 3,279,227 | +0.31(+1.56%) | |
Dec 30, 2020 | 20.40 | 20.58 | 20.05 | 20.18 | 3,279,227 | -0.20(-0.96%) |
Dec 29, 2020 | 20.32 | 20.91 | 20.07 | 20.38 | 11,138,089 | +0.16(+0.78%) |
Dec 28, 2020 | 20.12 | 20.46 | 20.00 | 20.22 | 9,309,155 | +0.27(+1.33%) |
Dec 24, 2020 | 20.01 | 20.04 | 19.87 | 19.96 | 1,011,803 | +0.09(+0.44%) |
Dec 23, 2020 | 19.56 | 19.93 | 19.51 | 19.87 | 2,546,914 | +0.48(+2.48%) |
Dec 22, 2020 | 19.49 | 19.63 | 19.20 | 19.39 | 2,360,267 | +0.01(+0.05%) |
Dec 21, 2020 | 19.25 | 19.51 | 18.94 | 19.38 | 3,625,048 | -0.35(-1.79%) |
Dec 18, 2020 | 19.24 | 19.75 | 19.16 | 19.73 | 7,736,052 | +0.47(+2.45%) |
Dec 17, 2020 | 19.25 | 19.35 | 19.10 | 19.26 | 2,738,816 | +0.12(+0.62%) |
Dec 16, 2020 | 19.31 | 19.44 | 18.99 | 19.14 | 3,676,492 | -0.15(-0.76%) |
Dec 15, 2020 | 19.04 | 19.38 | 18.67 | 19.29 | 7,360,237 | +0.34(+1.81%) |
Dec 14, 2020 | 18.89 | 19.15 | 18.82 | 18.95 | 4,664,875 | +0.19(+1.00%) |
Dec 11, 2020 | 18.44 | 18.77 | 18.25 | 18.76 | 4,405,082 | +0.14(+0.74%) |
Dec 10, 2020 | 18.53 | 18.74 | 18.36 | 18.62 | 5,777,901 | -0.16(-0.84%) |
Dec 09, 2020 | 17.36 | 18.81 | 17.25 | 18.78 | 15,122,758 | +1.57(+9.13%) |
Dec 08, 2020 | 16.89 | 17.37 | 16.73 | 17.21 | 2,834,119 | +0.27(+1.57%) |
Dec 07, 2020 | 17.51 | 17.52 | 16.85 | 16.94 | 4,832,306 | -0.70(-3.95%) |
Dec 04, 2020 | 17.02 | 17.68 | 16.94 | 17.64 | 11,362,479 | +0.71(+4.18%) |
Dec 03, 2020 | 16.11 | 17.00 | 16.00 | 16.93 | 4,545,151 | +0.86(+5.38%) |
Dec 02, 2020 | 15.78 | 16.16 | 15.73 | 16.07 | 3,382,239 | +0.23(+1.43%) |
Dec 01, 2020 | 16.20 | 16.46 | 15.83 | 15.84 | 4,899,711 | -0.04(-0.25%) |
Nov 30, 2020 | 15.96 | 16.26 | 15.79 | 15.88 | 26,643,336 | -0.07(-0.43%) |
Nov 27, 2020 | 16.02 | 16.05 | 15.40 | 15.95 | 3,306,229 | -0.11(-0.67%) |
Nov 25, 2020 | 16.22 | 16.30 | 15.90 | 16.06 | 4,585,899 | -0.26(-1.56%) |
Nov 24, 2020 | 16.28 | 16.38 | 16.02 | 16.31 | 3,408,443 | +0.45(+2.85%) |
Nov 23, 2020 | 15.52 | 15.96 | 15.34 | 15.86 | 4,389,461 | +0.39(+2.54%) |
Nov 20, 2020 | 15.79 | 15.96 | 15.40 | 15.47 | 5,563,189 | -0.31(-1.99%) |
Nov 19, 2020 | 15.78 | 15.88 | 15.56 | 15.78 | 6,904,516 | -0.14(-0.86%) |
Nov 18, 2020 | 16.30 | 16.38 | 15.87 | 15.92 | 3,712,270 | -0.37(-2.29%) |
Nov 17, 2020 | 15.98 | 16.42 | 15.79 | 16.29 | 2,889,226 | -0.02(-0.12%) |
Nov 16, 2020 | 15.73 | 16.34 | 15.66 | 16.31 | 6,893,798 | +0.90(+5.84%) |
Nov 13, 2020 | 14.62 | 15.45 | 14.62 | 15.41 | 5,678,336 | +0.91(+6.28%) |
Nov 12, 2020 | 15.13 | 15.13 | 14.40 | 14.50 | 8,396,092 | -0.74(-4.88%) |
Nov 11, 2020 | 15.01 | 15.29 | 14.91 | 15.25 | 5,385,428 | +0.26(+1.76%) |
Nov 10, 2020 | 15.29 | 15.44 | 14.83 | 14.98 | 4,064,436 | -0.32(-2.11%) |
Nov 09, 2020 | 14.93 | 15.73 | 14.29 | 15.31 | 5,788,199 | +1.43(+10.30%) |
Nov 06, 2020 | 13.82 | 14.05 | 13.75 | 13.88 | 3,154,903 | +0.05(+0.35%) |
Nov 05, 2020 | 13.91 | 14.06 | 13.63 | 13.83 | 3,853,249 | +0.10(+0.71%) |
Nov 04, 2020 | 13.78 | 14.17 | 13.58 | 13.73 | 4,006,843 | -0.21(-1.47%) |
Nov 03, 2020 | 13.83 | 14.16 | 13.79 | 13.94 | 4,588,240 | +0.21(+1.50%) |
Nov 02, 2020 | 14.29 | 14.44 | 13.61 | 13.73 | 8,677,060 | +0.51(+3.85%) |
Oct 30, 2020 | 13.42 | 13.61 | 13.02 | 13.22 | 4,428,881 | -0.34(-2.53%) |
Oct 29, 2020 | 13.53 | 13.79 | 13.38 | 13.56 | 6,846,165 | -0.06(-0.43%) |
Oct 28, 2020 | 13.64 | 13.86 | 13.48 | 13.62 | 8,960,968 | -0.45(-3.20%) |
Oct 27, 2020 | 13.29 | 14.24 | 12.85 | 14.07 | 9,953,216 | +0.71(+5.35%) |
Oct 26, 2020 | 13.74 | 13.82 | 13.16 | 13.36 | 2,063,259 | -0.52(-3.74%) |
Oct 23, 2020 | 13.95 | 13.98 | 13.67 | 13.88 | 3,102,179 | +0.09(+0.64%) |
Oct 22, 2020 | 13.48 | 13.84 | 13.46 | 13.79 | 3,222,672 | +0.34(+2.55%) |
Oct 21, 2020 | 13.13 | 13.55 | 13.08 | 13.45 | 4,307,831 | +0.13(+0.95%) |
Oct 20, 2020 | 13.47 | 13.54 | 13.32 | 13.32 | 1,922,223 | +0.00(+0.00%) |
Oct 19, 2020 | 13.72 | 13.83 | 13.19 | 13.32 | 3,250,846 | -0.32(-2.37%) |
Oct 16, 2020 | 13.66 | 13.81 | 13.51 | 13.64 | 1,601,566 | +0.01(+0.07%) |
Oct 15, 2020 | 13.39 | 13.72 | 13.12 | 13.63 | 4,048,553 | +0.09(+0.65%) |
Oct 14, 2020 | 13.64 | 13.84 | 13.48 | 13.54 | 3,526,081 | -0.06(-0.43%) |
Oct 13, 2020 | 13.52 | 13.89 | 13.47 | 13.60 | 4,032,427 | -0.05(-0.36%) |
Oct 12, 2020 | 13.52 | 13.69 | 13.42 | 13.65 | 5,506,771 | +0.20(+1.45%) |
Oct 09, 2020 | 14.27 | 14.29 | 13.37 | 13.46 | 6,327,893 | -0.68(-4.78%) |
Oct 08, 2020 | 14.23 | 14.29 | 14.04 | 14.13 | 2,820,687 | +0.03(+0.21%) |
Oct 07, 2020 | 13.92 | 14.19 | 13.91 | 14.10 | 2,786,937 | +0.15(+1.05%) |
Oct 06, 2020 | 14.36 | 14.46 | 13.86 | 13.96 | 2,566,279 | -0.24(-1.72%) |
Oct 05, 2020 | 14.13 | 14.23 | 13.99 | 14.20 | 2,291,007 | +0.22(+1.54%) |
Oct 02, 2020 | 13.69 | 14.06 | 13.57 | 13.99 | 2,529,154 | +0.11(+0.78%) |
Oct 01, 2020 | 13.96 | 14.16 | 13.72 | 13.88 | 2,288,531 | +0.00(+0.00%) |
Sep 30, 2020 | 13.85 | 14.26 | 13.78 | 13.88 | 3,435,706 | +0.17(+1.21%) |
Sep 29, 2020 | 13.82 | 13.97 | 13.62 | 13.71 | 1,563,649 | -0.15(-1.06%) |
Sep 28, 2020 | 13.82 | 13.95 | 13.72 | 13.86 | 3,139,367 | +0.28(+2.09%) |
Sep 25, 2020 | 13.27 | 13.67 | 13.19 | 13.57 | 2,648,398 | +0.17(+1.24%) |
Sep 24, 2020 | 13.18 | 13.58 | 13.02 | 13.41 | 4,845,585 | +0.15(+1.11%) |
Sep 23, 2020 | 13.54 | 13.71 | 13.20 | 13.26 | 4,301,211 | -0.25(-1.88%) |
Sep 22, 2020 | 13.71 | 13.92 | 13.31 | 13.52 | 3,779,302 | -0.25(-1.85%) |
Sep 21, 2020 | 14.10 | 14.24 | 13.58 | 13.77 | 5,749,898 | -0.69(-4.80%) |
Sep 18, 2020 | 15.05 | 15.11 | 14.30 | 14.46 | 6,066,313 | -0.68(-4.46%) |
Sep 17, 2020 | 15.19 | 15.40 | 15.05 | 15.14 | 4,088,233 | -0.23(-1.53%) |
Sep 16, 2020 | 15.12 | 15.60 | 14.93 | 15.37 | 3,796,321 | +0.32(+2.15%) |
Sep 15, 2020 | 15.13 | 15.33 | 14.97 | 15.05 | 3,578,397 | +0.02(+0.13%) |
Sep 14, 2020 | 14.27 | 15.14 | 14.26 | 15.03 | 5,499,578 | +0.85(+6.00%) |
Sep 11, 2020 | 14.12 | 14.28 | 13.98 | 14.18 | 3,095,537 | +0.08(+0.56%) |
Sep 10, 2020 | 14.55 | 14.61 | 13.91 | 14.10 | 3,243,078 | -0.44(-3.03%) |
Sep 09, 2020 | 14.57 | 14.67 | 14.42 | 14.54 | 2,955,798 | +0.01(+0.07%) |
Sep 08, 2020 | 14.88 | 14.92 | 14.50 | 14.53 | 3,194,296 | -0.42(-2.81%) |
Sep 04, 2020 | 15.25 | 15.37 | 14.74 | 14.95 | 3,671,218 | -0.08(-0.52%) |
Sep 03, 2020 | 15.26 | 15.71 | 14.90 | 15.03 | 2,201,301 | -0.19(-1.22%) |
Sep 02, 2020 | 14.65 | 15.25 | 14.65 | 15.22 | 2,480,670 | +0.66(+4.50%) |
Sep 01, 2020 | 14.72 | 14.73 | 14.51 | 14.56 | 2,356,344 | -0.39(-2.62%) |
Aug 31, 2020 | 15.17 | 15.26 | 14.86 | 14.95 | 3,076,868 | -0.30(-1.99%) |
Aug 28, 2020 | 14.99 | 15.27 | 14.91 | 15.26 | 835,830 | +0.30(+2.03%) |
Aug 27, 2020 | 14.87 | 15.13 | 14.86 | 14.95 | 1,273,252 | +0.12(+0.79%) |
Aug 26, 2020 | 15.03 | 15.05 | 14.79 | 14.84 | 1,125,560 | -0.22(-1.43%) |
Aug 25, 2020 | 15.30 | 15.45 | 14.95 | 15.05 | 3,973,321 | -0.20(-1.28%) |
Aug 24, 2020 | 14.62 | 15.26 | 14.55 | 15.25 | 2,381,209 | +0.67(+4.56%) |
Aug 21, 2020 | 15.12 | 15.23 | 14.58 | 14.58 | 3,759,603 | -0.53(-3.50%) |
Aug 20, 2020 | 15.42 | 15.43 | 15.10 | 15.11 | 3,757,166 | -0.50(-3.20%) |
Aug 19, 2020 | 15.22 | 15.68 | 15.15 | 15.61 | 2,884,529 | +0.36(+2.37%) |
Aug 18, 2020 | 15.07 | 15.50 | 14.98 | 15.25 | 5,011,988 | +0.19(+1.23%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.94 | 15.06 | 3,520,627 | -0.43(-2.77%) |
Aug 14, 2020 | 15.36 | 15.64 | 15.30 | 15.49 | 1,827,446 | +0.02(+0.13%) |
Aug 13, 2020 | 15.30 | 15.57 | 15.23 | 15.47 | 1,905,229 | +0.01(+0.06%) |
Aug 12, 2020 | 16.03 | 16.04 | 15.37 | 15.46 | 2,250,669 | -0.42(-2.64%) |
Aug 11, 2020 | 16.09 | 16.27 | 15.77 | 15.88 | 4,291,234 | +0.16(+0.99%) |
Aug 10, 2020 | 15.53 | 15.83 | 15.38 | 15.73 | 6,394,523 | +0.24(+1.57%) |
Aug 07, 2020 | 15.07 | 15.53 | 14.96 | 15.48 | 5,848,936 | +0.49(+3.25%) |
Aug 06, 2020 | 14.59 | 15.04 | 14.59 | 14.99 | 5,490,104 | +0.36(+2.47%) |
Aug 05, 2020 | 14.51 | 15.38 | 14.39 | 14.63 | 5,116,796 | +0.36(+2.53%) |
Aug 04, 2020 | 13.99 | 14.34 | 13.93 | 14.27 | 2,769,686 | +0.21(+1.53%) |