Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.14 | 16.43 | 15.90 | 16.21 | 407,656 | -0.09(-0.55%) |
Jul 29, 2021 | 16.93 | 16.98 | 16.25 | 16.30 | 627,087 | -0.43(-2.57%) |
Jul 28, 2021 | 16.46 | 16.86 | 16.43 | 16.73 | 537,098 | +0.36(+2.20%) |
Jul 27, 2021 | 16.35 | 16.62 | 16.06 | 16.37 | 683,744 | -0.25(-1.50%) |
Jul 26, 2021 | 17.76 | 17.88 | 16.51 | 16.62 | 429,163 | -1.20(-6.73%) |
Jul 23, 2021 | 17.33 | 18.14 | 16.99 | 17.82 | 935,732 | +0.58(+3.36%) |
Jul 22, 2021 | 17.61 | 17.90 | 17.05 | 17.24 | 671,436 | -0.33(-1.88%) |
Jul 21, 2021 | 17.00 | 17.58 | 16.76 | 17.57 | 449,185 | +0.74(+4.40%) |
Jul 20, 2021 | 16.04 | 17.00 | 16.04 | 16.83 | 762,423 | +0.82(+5.12%) |
Jul 19, 2021 | 16.78 | 16.90 | 15.72 | 16.01 | 3,134,227 | -0.98(-5.77%) |
Jul 16, 2021 | 18.01 | 18.01 | 16.98 | 16.99 | 1,428,591 | -0.89(-4.98%) |
Jul 15, 2021 | 17.80 | 18.07 | 17.51 | 17.88 | 2,679,878 | -0.12(-0.67%) |
Jul 14, 2021 | 17.70 | 18.04 | 17.52 | 18.00 | 1,197,989 | +0.34(+1.93%) |
Jul 13, 2021 | 17.68 | 17.83 | 17.32 | 17.66 | 1,386,135 | -0.01(-0.06%) |
Jul 12, 2021 | 17.70 | 17.83 | 17.52 | 17.67 | 465,254 | +0.00(+0.00%) |
Jul 09, 2021 | 17.67 | 17.96 | 17.50 | 17.67 | 476,239 | +0.02(+0.11%) |
Jul 08, 2021 | 17.34 | 17.74 | 17.23 | 17.65 | 258,412 | +0.00(+0.00%) |
Jul 07, 2021 | 17.77 | 17.88 | 17.60 | 17.65 | 523,512 | -0.12(-0.68%) |
Jul 06, 2021 | 17.76 | 17.96 | 17.57 | 17.77 | 495,474 | +0.03(+0.17%) |
Jul 02, 2021 | 18.34 | 18.34 | 17.48 | 17.74 | 792,711 | -0.72(-3.90%) |
Jul 01, 2021 | 17.49 | 18.49 | 17.47 | 18.46 | 852,209 | +1.18(+6.83%) |
Jun 30, 2021 | 17.79 | 17.87 | 17.22 | 17.28 | 751,354 | -0.63(-3.52%) |
Jun 29, 2021 | 17.92 | 18.18 | 17.78 | 17.91 | 4,842,152 | -0.22(-1.21%) |
Jun 28, 2021 | 18.84 | 18.96 | 17.77 | 18.13 | 577,164 | -0.57(-3.05%) |
Jun 25, 2021 | 18.03 | 18.75 | 17.54 | 18.70 | 3,062,305 | +0.71(+3.95%) |
Jun 24, 2021 | 17.14 | 18.05 | 17.05 | 17.99 | 1,499,838 | +0.86(+5.02%) |
Jun 23, 2021 | 17.68 | 17.72 | 16.85 | 17.13 | 2,253,558 | -0.51(-2.89%) |
Jun 22, 2021 | 18.02 | 18.12 | 17.48 | 17.64 | 1,083,980 | -0.46(-2.54%) |
Jun 21, 2021 | 18.11 | 18.58 | 17.84 | 18.10 | 936,797 | +0.11(+0.61%) |
Jun 18, 2021 | 17.49 | 18.14 | 17.43 | 17.99 | 1,625,954 | +0.20(+1.12%) |
Jun 17, 2021 | 17.89 | 18.04 | 17.47 | 17.79 | 896,980 | -0.27(-1.50%) |
Jun 16, 2021 | 17.44 | 18.86 | 17.44 | 18.06 | 1,106,373 | +0.49(+2.79%) |
Jun 15, 2021 | 18.09 | 18.45 | 17.39 | 17.57 | 533,869 | -0.76(-4.15%) |
Jun 14, 2021 | 18.17 | 18.77 | 18.17 | 18.33 | 776,407 | +0.13(+0.71%) |
Jun 11, 2021 | 17.83 | 18.31 | 17.68 | 18.20 | 616,689 | +0.28(+1.56%) |
Jun 10, 2021 | 17.35 | 17.94 | 17.25 | 17.92 | 531,793 | +0.54(+3.11%) |
Jun 09, 2021 | 17.57 | 17.70 | 17.22 | 17.38 | 663,929 | +0.15(+0.87%) |
Jun 08, 2021 | 17.41 | 17.69 | 17.07 | 17.23 | 691,589 | -0.14(-0.81%) |
Jun 07, 2021 | 17.32 | 17.58 | 16.99 | 17.37 | 1,114,296 | +0.05(+0.29%) |
Jun 04, 2021 | 17.28 | 18.02 | 17.18 | 17.32 | 503,768 | +0.11(+0.64%) |
Jun 03, 2021 | 17.02 | 17.29 | 16.90 | 17.21 | 966,359 | +0.12(+0.70%) |
Jun 02, 2021 | 17.12 | 17.62 | 16.97 | 17.09 | 1,620,132 | +0.11(+0.65%) |
Jun 01, 2021 | 17.54 | 17.59 | 16.95 | 16.98 | 1,245,268 | -0.57(-3.25%) |
May 28, 2021 | 17.84 | 18.05 | 17.52 | 17.55 | 428,694 | -0.28(-1.57%) |
May 27, 2021 | 17.61 | 18.01 | 17.49 | 17.83 | 865,460 | +0.25(+1.42%) |
May 26, 2021 | 17.46 | 17.75 | 17.25 | 17.58 | 483,973 | +0.12(+0.69%) |
May 25, 2021 | 17.65 | 17.73 | 17.29 | 17.46 | 612,996 | -0.23(-1.30%) |
May 24, 2021 | 18.33 | 18.60 | 17.65 | 17.69 | 411,496 | -0.55(-3.02%) |
May 21, 2021 | 18.83 | 18.83 | 18.21 | 18.24 | 304,407 | -0.39(-2.09%) |
May 20, 2021 | 18.01 | 18.65 | 17.86 | 18.63 | 516,498 | +0.56(+3.10%) |
May 19, 2021 | 18.40 | 18.60 | 17.83 | 18.07 | 982,643 | -0.62(-3.32%) |
May 18, 2021 | 19.00 | 19.34 | 18.69 | 18.69 | 358,805 | -0.32(-1.68%) |
May 17, 2021 | 19.03 | 19.13 | 18.81 | 19.01 | 331,853 | -0.11(-0.58%) |
May 14, 2021 | 19.22 | 19.42 | 18.92 | 19.12 | 581,583 | -0.12(-0.62%) |
May 13, 2021 | 18.92 | 19.42 | 18.82 | 19.24 | 1,047,541 | +0.65(+3.50%) |
May 12, 2021 | 18.64 | 19.01 | 18.25 | 18.59 | 427,959 | -0.15(-0.80%) |
May 11, 2021 | 18.12 | 19.06 | 18.06 | 18.74 | 1,042,337 | +0.01(+0.05%) |
May 10, 2021 | 18.81 | 19.04 | 18.38 | 18.73 | 1,141,200 | -0.14(-0.74%) |
May 07, 2021 | 18.06 | 19.16 | 17.85 | 18.87 | 1,117,991 | +1.34(+7.64%) |
May 06, 2021 | 17.39 | 17.55 | 16.73 | 17.53 | 1,027,672 | +0.05(+0.29%) |
May 05, 2021 | 17.90 | 18.00 | 17.31 | 17.48 | 1,139,372 | -0.27(-1.52%) |
May 04, 2021 | 18.34 | 18.34 | 17.56 | 17.75 | 914,339 | -0.64(-3.48%) |
May 03, 2021 | 18.95 | 18.95 | 18.36 | 18.39 | 394,523 | -0.50(-2.65%) |
Apr 30, 2021 | 18.96 | 19.49 | 18.80 | 18.89 | 329,500 | -0.16(-0.84%) |
Apr 29, 2021 | 19.32 | 19.34 | 18.77 | 19.05 | 347,028 | -0.25(-1.30%) |
Apr 28, 2021 | 19.20 | 19.40 | 19.09 | 19.30 | 324,283 | +0.16(+0.84%) |
Apr 27, 2021 | 19.70 | 19.70 | 19.00 | 19.14 | 347,354 | -0.11(-0.57%) |
Apr 26, 2021 | 19.09 | 19.39 | 18.94 | 19.25 | 333,057 | +0.23(+1.21%) |
Apr 23, 2021 | 18.85 | 19.15 | 18.59 | 19.02 | 494,700 | +0.08(+0.42%) |
Apr 22, 2021 | 19.11 | 19.55 | 18.61 | 18.94 | 754,829 | -0.01(-0.05%) |
Apr 21, 2021 | 18.84 | 19.28 | 18.63 | 18.95 | 829,286 | +0.15(+0.80%) |
Apr 20, 2021 | 18.74 | 18.99 | 18.33 | 18.80 | 230,911 | -0.12(-0.63%) |
Apr 19, 2021 | 18.90 | 19.09 | 18.46 | 18.92 | 336,595 | -0.08(-0.42%) |
Apr 16, 2021 | 19.73 | 19.94 | 18.75 | 19.00 | 384,700 | -0.66(-3.36%) |
Apr 15, 2021 | 19.59 | 19.98 | 19.18 | 19.66 | 494,264 | +0.23(+1.18%) |
Apr 14, 2021 | 19.09 | 20.05 | 19.09 | 19.43 | 590,827 | +0.34(+1.78%) |
Apr 13, 2021 | 18.77 | 19.14 | 18.41 | 19.09 | 267,437 | +0.16(+0.85%) |
Apr 12, 2021 | 19.06 | 19.39 | 18.74 | 18.93 | 981,644 | -0.34(-1.76%) |
Apr 09, 2021 | 19.33 | 19.46 | 18.71 | 19.27 | 1,189,900 | -0.18(-0.93%) |
Apr 08, 2021 | 19.40 | 19.66 | 19.22 | 19.45 | 659,264 | +0.13(+0.67%) |
Apr 07, 2021 | 19.66 | 19.92 | 19.26 | 19.32 | 1,131,044 | -0.40(-2.03%) |
Apr 06, 2021 | 20.19 | 20.70 | 19.58 | 19.72 | 881,267 | -0.41(-2.04%) |
Apr 05, 2021 | 20.74 | 20.80 | 19.98 | 20.13 | 678,050 | -0.51(-2.47%) |
Apr 01, 2021 | 19.63 | 20.70 | 19.63 | 20.64 | 633,500 | +1.12(+5.74%) |
Mar 31, 2021 | 19.20 | 19.89 | 19.08 | 19.52 | 592,844 | +0.32(+1.67%) |
Mar 30, 2021 | 18.43 | 19.22 | 18.08 | 19.20 | 489,316 | +0.68(+3.70%) |
Mar 29, 2021 | 18.64 | 18.80 | 18.13 | 18.52 | 379,132 | -0.25(-1.31%) |
Mar 26, 2021 | 19.00 | 19.21 | 18.35 | 18.76 | 1,072,600 | -0.05(-0.29%) |
Mar 25, 2021 | 18.70 | 19.32 | 18.50 | 18.82 | 1,178,526 | +0.09(+0.45%) |
Mar 24, 2021 | 19.59 | 19.71 | 18.68 | 18.73 | 1,005,614 | -0.74(-3.80%) |
Mar 23, 2021 | 20.00 | 20.26 | 19.20 | 19.47 | 653,756 | -0.92(-4.51%) |
Mar 22, 2021 | 20.93 | 21.29 | 20.34 | 20.39 | 1,036,398 | -0.47(-2.25%) |
Mar 19, 2021 | 19.94 | 20.91 | 19.92 | 20.86 | 957,000 | +0.78(+3.88%) |
Mar 18, 2021 | 20.80 | 21.29 | 20.08 | 20.08 | 567,389 | -0.94(-4.47%) |
Mar 17, 2021 | 20.44 | 21.06 | 20.18 | 21.02 | 341,391 | +0.38(+1.82%) |
Mar 16, 2021 | 20.92 | 20.95 | 20.12 | 20.64 | 422,969 | -0.05(-0.27%) |
Mar 15, 2021 | 20.48 | 20.79 | 20.08 | 20.70 | 368,321 | +0.22(+1.07%) |
Mar 12, 2021 | 20.30 | 20.68 | 20.06 | 20.48 | 276,800 | +0.03(+0.15%) |
Mar 11, 2021 | 20.06 | 20.48 | 19.79 | 20.45 | 391,542 | +0.58(+2.92%) |
Mar 10, 2021 | 20.13 | 20.45 | 19.80 | 19.87 | 382,142 | -0.16(-0.80%) |
Mar 09, 2021 | 20.01 | 20.87 | 19.96 | 20.03 | 662,454 | +0.16(+0.81%) |
Mar 08, 2021 | 20.74 | 20.99 | 19.56 | 19.87 | 821,655 | -0.87(-4.19%) |
Mar 05, 2021 | 20.35 | 20.77 | 19.37 | 20.74 | 768,000 | +0.48(+2.37%) |
Mar 04, 2021 | 20.59 | 20.84 | 19.93 | 20.26 | 773,857 | -0.33(-1.60%) |
Mar 03, 2021 | 20.50 | 20.98 | 20.16 | 20.59 | 461,122 | +0.16(+0.78%) |
Mar 02, 2021 | 20.95 | 21.06 | 20.41 | 20.43 | 519,612 | -0.52(-2.48%) |
Mar 01, 2021 | 22.00 | 22.00 | 20.68 | 20.95 | 628,549 | -0.26(-1.23%) |
Feb 26, 2021 | 21.50 | 22.39 | 20.04 | 21.21 | 1,043,100 | -0.95(-4.29%) |
Feb 25, 2021 | 23.55 | 23.68 | 22.01 | 22.16 | 1,262,511 | -1.27(-5.42%) |
Feb 24, 2021 | 23.00 | 23.69 | 22.65 | 23.43 | 523,822 | +0.55(+2.40%) |
Feb 23, 2021 | 22.82 | 22.99 | 22.36 | 22.88 | 1,000,165 | -0.54(-2.31%) |
Feb 22, 2021 | 23.16 | 23.50 | 22.90 | 23.42 | 1,039,424 | +0.43(+1.87%) |
Feb 19, 2021 | 22.43 | 23.00 | 22.43 | 22.99 | 814,100 | +0.56(+2.50%) |
Feb 18, 2021 | 22.38 | 22.72 | 22.21 | 22.43 | 698,409 | -0.27(-1.19%) |
Feb 17, 2021 | 22.50 | 22.98 | 22.34 | 22.70 | 755,934 | +0.22(+0.98%) |
Feb 16, 2021 | 22.85 | 22.98 | 22.46 | 22.48 | 907,320 | -0.05(-0.22%) |
Feb 12, 2021 | 22.42 | 22.78 | 22.27 | 22.53 | 849,000 | +0.11(+0.49%) |
Feb 11, 2021 | 22.80 | 22.81 | 21.78 | 22.42 | 950,991 | -0.39(-1.71%) |
Feb 10, 2021 | 22.50 | 23.10 | 22.03 | 22.81 | 796,262 | +0.40(+1.78%) |
Feb 09, 2021 | 22.40 | 22.66 | 21.70 | 22.41 | 836,496 | +0.16(+0.72%) |
Feb 08, 2021 | 21.14 | 22.30 | 21.11 | 22.25 | 692,705 | +1.21(+5.75%) |
Feb 05, 2021 | 21.21 | 21.27 | 20.35 | 21.04 | 937,800 | -0.13(-0.61%) |
Feb 04, 2021 | 21.30 | 21.81 | 20.86 | 21.17 | 1,000,991 | -0.38(-1.76%) |
Feb 03, 2021 | 22.89 | 22.89 | 20.51 | 21.55 | 3,204,002 | +1.87(+9.50%) |
Feb 02, 2021 | 19.74 | 19.86 | 19.19 | 19.68 | 454,705 | +0.26(+1.34%) |
Feb 01, 2021 | 19.10 | 19.63 | 18.71 | 19.42 | 596,036 | +0.46(+2.43%) |
Jan 29, 2021 | 19.18 | 19.43 | 18.68 | 18.96 | 721,900 | -0.19(-0.99%) |
Jan 28, 2021 | 20.07 | 20.12 | 18.83 | 19.15 | 719,779 | -0.67(-3.38%) |
Jan 27, 2021 | 19.67 | 20.47 | 19.33 | 19.82 | 1,193,352 | -0.28(-1.39%) |
Jan 26, 2021 | 19.86 | 20.43 | 19.75 | 20.10 | 752,153 | +0.48(+2.45%) |
Jan 25, 2021 | 19.27 | 19.94 | 19.11 | 19.62 | 1,140,649 | +0.32(+1.66%) |
Jan 22, 2021 | 18.25 | 19.31 | 18.01 | 19.30 | 1,276,400 | +0.96(+5.23%) |
Jan 21, 2021 | 18.11 | 18.53 | 17.80 | 18.34 | 1,018,906 | +0.08(+0.44%) |
Jan 20, 2021 | 18.66 | 18.75 | 18.02 | 18.26 | 766,081 | -0.00(-0.03%) |
Jan 19, 2021 | 18.98 | 18.98 | 18.11 | 18.27 | 1,119,346 | -0.38(-2.01%) |
Jan 15, 2021 | 18.93 | 19.23 | 18.62 | 18.64 | 1,251,800 | -0.33(-1.74%) |
Jan 14, 2021 | 19.85 | 19.89 | 18.82 | 18.97 | 1,144,557 | -0.02(-0.11%) |
Jan 13, 2021 | 20.34 | 20.46 | 18.93 | 18.99 | 1,949,569 | -1.50(-7.32%) |
Jan 12, 2021 | 21.12 | 21.26 | 20.46 | 20.49 | 1,069,889 | -0.58(-2.75%) |
Jan 11, 2021 | 21.61 | 22.07 | 20.93 | 21.07 | 1,025,484 | -0.75(-3.44%) |
Jan 08, 2021 | 20.92 | 21.99 | 20.67 | 21.82 | 1,117,400 | +0.97(+4.65%) |
Jan 07, 2021 | 19.76 | 20.89 | 19.76 | 20.85 | 833,714 | +1.03(+5.20%) |
Jan 06, 2021 | 19.75 | 20.35 | 19.51 | 19.82 | 760,907 | +0.21(+1.07%) |
Jan 05, 2021 | 19.91 | 20.00 | 19.30 | 19.61 | 937,425 | -0.23(-1.16%) |
Jan 04, 2021 | 20.11 | 20.15 | 19.51 | 19.84 | 522,535 | -0.15(-0.75%) |
Dec 31, 2020 | 19.99 | 19.99 | 19.99 | 1,004,564 | +0.12(+0.60%) | |
Dec 30, 2020 | 19.40 | 20.04 | 19.36 | 19.87 | 1,004,564 | +0.34(+1.74%) |
Dec 29, 2020 | 20.05 | 20.22 | 19.37 | 19.53 | 820,829 | -0.43(-2.15%) |
Dec 28, 2020 | 20.35 | 20.48 | 19.68 | 19.96 | 1,014,143 | -0.22(-1.09%) |
Dec 24, 2020 | 19.87 | 20.31 | 19.71 | 20.18 | 391,300 | +0.31(+1.56%) |
Dec 23, 2020 | 20.30 | 20.54 | 19.61 | 19.87 | 1,005,736 | -0.42(-2.07%) |
Dec 22, 2020 | 20.20 | 20.68 | 20.01 | 20.29 | 825,800 | +0.08(+0.40%) |
Dec 21, 2020 | 19.89 | 20.24 | 19.60 | 20.21 | 774,932 | +0.22(+1.10%) |
Dec 18, 2020 | 20.34 | 20.42 | 19.85 | 19.99 | 1,656,400 | -0.31(-1.53%) |
Dec 17, 2020 | 20.18 | 20.53 | 19.71 | 20.30 | 1,543,277 | +0.30(+1.50%) |
Dec 16, 2020 | 21.23 | 21.24 | 19.73 | 20.00 | 859,979 | -1.06(-5.03%) |
Dec 15, 2020 | 21.27 | 21.37 | 20.68 | 21.06 | 691,339 | -0.09(-0.43%) |
Dec 14, 2020 | 20.31 | 21.66 | 20.14 | 21.15 | 666,595 | +1.21(+6.07%) |
Dec 11, 2020 | 20.64 | 20.64 | 19.89 | 19.94 | 758,300 | -0.83(-4.00%) |
Dec 10, 2020 | 20.89 | 21.16 | 20.67 | 20.77 | 1,163,500 | -0.18(-0.86%) |
Dec 09, 2020 | 21.39 | 21.40 | 20.86 | 20.95 | 515,873 | -0.18(-0.85%) |
Dec 08, 2020 | 21.22 | 21.52 | 20.95 | 21.13 | 846,542 | -0.29(-1.35%) |
Dec 07, 2020 | 22.11 | 22.48 | 21.34 | 21.42 | 566,362 | -0.81(-3.64%) |
Dec 04, 2020 | 22.16 | 22.81 | 21.90 | 22.23 | 693,000 | +0.15(+0.68%) |
Dec 03, 2020 | 21.63 | 22.37 | 21.27 | 22.08 | 841,699 | +0.59(+2.75%) |
Dec 02, 2020 | 21.35 | 21.70 | 21.07 | 21.49 | 376,042 | -0.05(-0.23%) |
Dec 01, 2020 | 21.70 | 22.05 | 21.38 | 21.54 | 555,134 | +0.11(+0.51%) |
Nov 30, 2020 | 21.56 | 21.71 | 21.05 | 21.43 | 685,390 | -0.13(-0.60%) |
Nov 27, 2020 | 20.99 | 21.71 | 20.76 | 21.56 | 319,500 | +0.48(+2.28%) |
Nov 25, 2020 | 21.22 | 21.25 | 20.54 | 21.08 | 579,200 | -0.12(-0.57%) |
Nov 24, 2020 | 21.00 | 21.60 | 20.77 | 21.20 | 515,916 | +0.40(+1.92%) |
Nov 23, 2020 | 20.81 | 20.98 | 20.22 | 20.80 | 890,361 | +0.92(+4.63%) |
Nov 20, 2020 | 20.17 | 20.18 | 19.06 | 19.88 | 720,100 | +0.02(+0.10%) |
Nov 19, 2020 | 19.99 | 20.26 | 19.61 | 19.86 | 791,883 | -0.19(-0.95%) |
Nov 18, 2020 | 20.89 | 21.10 | 20.04 | 20.05 | 1,009,170 | -0.74(-3.56%) |
Nov 17, 2020 | 20.90 | 21.38 | 20.51 | 20.79 | 733,923 | -0.31(-1.47%) |
Nov 16, 2020 | 22.07 | 22.37 | 20.97 | 21.10 | 1,190,912 | -0.50(-2.31%) |
Nov 13, 2020 | 21.04 | 21.70 | 20.91 | 21.60 | 1,256,600 | +0.90(+4.35%) |
Nov 12, 2020 | 20.57 | 21.37 | 20.32 | 20.70 | 1,746,881 | -0.16(-0.77%) |
Nov 11, 2020 | 21.81 | 21.86 | 20.62 | 20.86 | 1,105,230 | -0.87(-4.00%) |
Nov 10, 2020 | 20.69 | 22.75 | 20.66 | 21.73 | 1,438,588 | -1.37(-5.93%) |
Nov 09, 2020 | 22.76 | 23.36 | 22.13 | 23.10 | 1,191,963 | +1.65(+7.69%) |
Nov 06, 2020 | 21.58 | 21.86 | 21.15 | 21.45 | 846,100 | -0.16(-0.74%) |
Nov 05, 2020 | 22.32 | 22.42 | 21.57 | 21.61 | 799,043 | -0.47(-2.13%) |
Nov 04, 2020 | 21.80 | 22.58 | 21.75 | 22.08 | 728,741 | +0.31(+1.42%) |
Nov 03, 2020 | 21.16 | 21.93 | 20.99 | 21.77 | 948,876 | +0.80(+3.81%) |
Nov 02, 2020 | 21.45 | 21.45 | 20.20 | 20.97 | 1,085,143 | -0.35(-1.64%) |
Oct 30, 2020 | 21.19 | 21.60 | 21.04 | 21.32 | 697,500 | +0.00(+0.00%) |
Oct 29, 2020 | 20.28 | 21.38 | 20.15 | 21.32 | 757,039 | +0.91(+4.43%) |
Oct 28, 2020 | 20.30 | 20.66 | 20.00 | 20.41 | 618,144 | -0.19(-0.90%) |
Oct 27, 2020 | 20.64 | 21.23 | 20.51 | 20.60 | 572,612 | -0.13(-0.63%) |
Oct 26, 2020 | 21.10 | 21.19 | 20.50 | 20.73 | 880,125 | -0.56(-2.63%) |
Oct 23, 2020 | 21.13 | 21.30 | 20.63 | 21.29 | 857,600 | +0.29(+1.38%) |
Oct 22, 2020 | 20.60 | 21.11 | 20.01 | 21.00 | 530,880 | +0.50(+2.44%) |
Oct 21, 2020 | 20.20 | 20.85 | 20.11 | 20.50 | 526,829 | +0.31(+1.54%) |
Oct 20, 2020 | 20.36 | 20.70 | 19.84 | 20.19 | 1,196,809 | +0.01(+0.05%) |
Oct 19, 2020 | 20.67 | 20.85 | 20.06 | 20.18 | 710,369 | -0.22(-1.08%) |
Oct 16, 2020 | 20.14 | 20.65 | 19.52 | 20.40 | 1,741,700 | +0.78(+3.98%) |
Oct 15, 2020 | 19.05 | 19.66 | 18.81 | 19.62 | 1,158,973 | +0.22(+1.13%) |
Oct 14, 2020 | 18.73 | 19.74 | 18.59 | 19.40 | 1,023,408 | +0.60(+3.19%) |
Oct 13, 2020 | 18.28 | 18.89 | 18.26 | 18.80 | 1,010,680 | +0.39(+2.12%) |
Oct 12, 2020 | 18.46 | 18.53 | 17.97 | 18.41 | 1,123,695 | +0.10(+0.55%) |
Oct 09, 2020 | 18.42 | 18.59 | 18.15 | 18.31 | 1,022,200 | -0.14(-0.76%) |
Oct 08, 2020 | 18.54 | 18.65 | 18.16 | 18.45 | 801,172 | +0.22(+1.21%) |
Oct 07, 2020 | 18.00 | 18.43 | 17.62 | 18.23 | 1,259,485 | +0.30(+1.67%) |
Oct 06, 2020 | 18.22 | 18.39 | 17.79 | 17.93 | 1,504,151 | -0.13(-0.72%) |
Oct 05, 2020 | 17.79 | 18.37 | 17.77 | 18.06 | 1,317,830 | +0.48(+2.73%) |
Oct 02, 2020 | 17.54 | 17.98 | 17.42 | 17.58 | 858,000 | -0.34(-1.90%) |
Oct 01, 2020 | 17.92 | 18.36 | 17.60 | 17.92 | 1,075,359 | -0.01(-0.06%) |
Sep 30, 2020 | 18.02 | 18.40 | 17.81 | 17.93 | 1,401,937 | -0.02(-0.11%) |
Sep 29, 2020 | 17.98 | 18.44 | 17.48 | 17.95 | 1,618,933 | -0.05(-0.28%) |
Sep 28, 2020 | 17.77 | 18.06 | 17.31 | 18.00 | 2,843,497 | +0.50(+2.86%) |
Sep 25, 2020 | 17.75 | 18.08 | 17.23 | 17.50 | 6,840,100 | -0.26(-1.46%) |
Sep 24, 2020 | 18.38 | 18.38 | 17.20 | 17.76 | 5,956,799 | -0.92(-4.93%) |
Sep 23, 2020 | 19.45 | 19.83 | 18.29 | 18.68 | 9,080,073 | -3.90(-17.27%) |
Sep 22, 2020 | 22.79 | 23.19 | 22.38 | 22.58 | 1,159,516 | -0.24(-1.05%) |
Sep 21, 2020 | 23.63 | 23.86 | 22.71 | 22.82 | 951,741 | -1.39(-5.74%) |
Sep 18, 2020 | 24.67 | 24.67 | 23.63 | 24.21 | 896,500 | -0.16(-0.66%) |
Sep 17, 2020 | 24.50 | 24.52 | 23.99 | 24.37 | 494,689 | -0.28(-1.14%) |
Sep 16, 2020 | 24.81 | 25.31 | 24.52 | 24.65 | 408,424 | -0.10(-0.40%) |
Sep 15, 2020 | 24.99 | 25.08 | 24.43 | 24.75 | 422,435 | +0.03(+0.12%) |
Sep 14, 2020 | 24.50 | 24.87 | 24.41 | 24.72 | 645,265 | +0.54(+2.23%) |
Sep 11, 2020 | 24.79 | 25.10 | 23.93 | 24.18 | 1,155,400 | -0.60(-2.42%) |
Sep 10, 2020 | 24.56 | 25.22 | 24.52 | 24.78 | 519,657 | +0.27(+1.10%) |
Sep 09, 2020 | 24.50 | 24.78 | 24.25 | 24.51 | 555,735 | +0.11(+0.45%) |
Sep 08, 2020 | 23.14 | 24.63 | 22.88 | 24.40 | 572,027 | +0.71(+3.00%) |
Sep 04, 2020 | 23.82 | 23.97 | 22.58 | 23.69 | 678,800 | +0.10(+0.42%) |
Sep 03, 2020 | 23.72 | 24.12 | 23.25 | 23.59 | 479,941 | -0.23(-0.97%) |
Sep 02, 2020 | 23.39 | 23.97 | 23.33 | 23.82 | 504,138 | +0.41(+1.75%) |
Sep 01, 2020 | 23.63 | 23.66 | 22.86 | 23.41 | 853,260 | -0.26(-1.10%) |
Aug 31, 2020 | 22.62 | 23.93 | 22.59 | 23.67 | 1,036,252 | +0.99(+4.37%) |
Aug 28, 2020 | 22.09 | 22.77 | 21.80 | 22.68 | 538,600 | +0.53(+2.39%) |
Aug 27, 2020 | 22.09 | 22.27 | 21.69 | 22.15 | 407,791 | +0.05(+0.23%) |
Aug 26, 2020 | 22.87 | 22.98 | 21.83 | 22.10 | 768,984 | -0.70(-3.07%) |
Aug 25, 2020 | 23.09 | 23.09 | 22.35 | 22.80 | 906,622 | -0.13(-0.57%) |
Aug 24, 2020 | 23.10 | 23.23 | 22.59 | 22.93 | 618,067 | -0.01(-0.04%) |
Aug 21, 2020 | 23.63 | 23.93 | 22.92 | 22.94 | 688,900 | -0.88(-3.69%) |
Aug 20, 2020 | 23.88 | 24.09 | 23.64 | 23.82 | 797,528 | -0.08(-0.33%) |
Aug 19, 2020 | 24.12 | 24.50 | 23.75 | 23.90 | 795,149 | -0.25(-1.04%) |
Aug 18, 2020 | 25.13 | 25.26 | 23.72 | 24.15 | 1,122,054 | -1.01(-4.01%) |
Aug 17, 2020 | 24.89 | 25.52 | 24.25 | 25.16 | 832,202 | +0.23(+0.92%) |
Aug 14, 2020 | 24.77 | 24.99 | 24.18 | 24.93 | 457,100 | +0.12(+0.48%) |
Aug 13, 2020 | 24.61 | 25.20 | 24.51 | 24.81 | 564,463 | +0.05(+0.20%) |
Aug 12, 2020 | 24.87 | 25.22 | 23.93 | 24.76 | 1,128,373 | +0.02(+0.08%) |
Aug 11, 2020 | 24.82 | 25.88 | 24.61 | 24.74 | 969,174 | +0.17(+0.69%) |
Aug 10, 2020 | 24.30 | 24.96 | 23.93 | 24.57 | 934,298 | +0.31(+1.28%) |
Aug 07, 2020 | 23.82 | 24.66 | 23.80 | 24.26 | 1,487,900 | +0.57(+2.41%) |
Aug 06, 2020 | 23.09 | 24.41 | 23.09 | 23.69 | 1,069,638 | -0.76(-3.11%) |
Aug 05, 2020 | 24.73 | 24.76 | 23.88 | 24.45 | 1,042,127 | +0.23(+0.95%) |
Aug 04, 2020 | 24.09 | 24.88 | 23.83 | 24.22 | 835,786 | -0.13(-0.53%) |