Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.31 | 30.15 | 29.20 | 29.62 | 470,142 | +0.25(+0.85%) |
Jul 29, 2021 | 29.27 | 29.48 | 29.24 | 29.37 | 143,019 | +0.22(+0.77%) |
Jul 28, 2021 | 29.20 | 29.33 | 28.90 | 29.15 | 201,142 | +0.08(+0.27%) |
Jul 27, 2021 | 29.37 | 29.52 | 28.85 | 29.07 | 328,627 | -0.54(-1.83%) |
Jul 26, 2021 | 29.62 | 29.83 | 29.34 | 29.61 | 364,251 | +0.03(+0.09%) |
Jul 23, 2021 | 29.26 | 29.64 | 29.26 | 29.58 | 230,304 | +0.40(+1.38%) |
Jul 22, 2021 | 29.28 | 29.41 | 28.91 | 29.18 | 230,679 | -0.21(-0.70%) |
Jul 21, 2021 | 28.90 | 29.55 | 28.90 | 29.39 | 233,315 | +0.50(+1.72%) |
Jul 20, 2021 | 27.97 | 29.08 | 27.81 | 28.89 | 508,189 | +0.94(+3.38%) |
Jul 19, 2021 | 27.92 | 28.10 | 27.45 | 27.94 | 528,894 | -0.41(-1.45%) |
Jul 16, 2021 | 29.02 | 29.25 | 28.24 | 28.36 | 358,534 | -0.68(-2.34%) |
Jul 15, 2021 | 29.49 | 29.54 | 28.76 | 29.03 | 562,216 | -0.78(-2.62%) |
Jul 14, 2021 | 30.20 | 30.41 | 29.76 | 29.82 | 168,669 | -0.05(-0.17%) |
Jul 13, 2021 | 30.33 | 30.33 | 29.84 | 29.87 | 178,521 | -0.44(-1.45%) |
Jul 12, 2021 | 30.30 | 30.63 | 30.06 | 30.31 | 197,896 | -0.15(-0.51%) |
Jul 09, 2021 | 29.76 | 30.49 | 29.68 | 30.46 | 263,769 | +0.95(+3.23%) |
Jul 08, 2021 | 29.23 | 29.71 | 28.89 | 29.51 | 522,929 | -0.52(-1.74%) |
Jul 07, 2021 | 30.67 | 30.73 | 29.86 | 30.03 | 460,198 | -0.68(-2.21%) |
Jul 06, 2021 | 32.25 | 32.45 | 30.49 | 30.71 | 564,913 | -1.50(-4.67%) |
Jul 02, 2021 | 32.25 | 33.06 | 31.77 | 32.21 | 403,252 | +0.01(+0.03%) |
Jul 01, 2021 | 31.77 | 32.31 | 31.77 | 32.20 | 478,035 | +0.50(+1.57%) |
Jun 30, 2021 | 32.31 | 32.37 | 31.40 | 31.71 | 634,907 | -0.46(-1.44%) |
Jun 29, 2021 | 30.86 | 32.57 | 30.86 | 32.17 | 1,564,553 | +1.25(+4.06%) |
Jun 28, 2021 | 31.26 | 31.26 | 30.55 | 30.91 | 267,254 | -0.34(-1.10%) |
Jun 25, 2021 | 31.77 | 31.79 | 30.88 | 31.26 | 244,165 | -0.27(-0.87%) |
Jun 24, 2021 | 31.56 | 31.74 | 31.10 | 31.53 | 278,472 | +0.19(+0.60%) |
Jun 23, 2021 | 30.88 | 31.56 | 30.65 | 31.34 | 376,549 | +0.57(+1.84%) |
Jun 22, 2021 | 29.60 | 30.91 | 29.60 | 30.78 | 673,188 | +0.99(+3.31%) |
Jun 21, 2021 | 29.70 | 29.98 | 29.52 | 29.79 | 320,477 | +0.37(+1.26%) |
Jun 18, 2021 | 29.75 | 29.89 | 29.23 | 29.42 | 340,217 | -0.80(-2.64%) |
Jun 17, 2021 | 30.39 | 30.77 | 29.88 | 30.22 | 230,311 | -0.28(-0.93%) |
Jun 16, 2021 | 30.42 | 30.77 | 30.23 | 30.50 | 309,993 | -0.06(-0.20%) |
Jun 15, 2021 | 30.62 | 30.76 | 30.30 | 30.56 | 226,994 | +0.13(+0.42%) |
Jun 14, 2021 | 30.79 | 31.11 | 30.20 | 30.43 | 217,814 | -0.43(-1.39%) |
Jun 11, 2021 | 30.57 | 30.86 | 30.38 | 30.86 | 199,120 | +0.37(+1.21%) |
Jun 10, 2021 | 30.91 | 31.04 | 30.48 | 30.49 | 211,293 | -0.34(-1.11%) |
Jun 09, 2021 | 30.85 | 30.90 | 30.44 | 30.84 | 437,483 | +0.09(+0.31%) |
Jun 08, 2021 | 30.70 | 30.98 | 30.52 | 30.74 | 375,149 | +0.05(+0.17%) |
Jun 07, 2021 | 31.54 | 31.58 | 30.55 | 30.69 | 456,947 | -0.70(-2.24%) |
Jun 04, 2021 | 31.38 | 31.57 | 30.99 | 31.40 | 526,343 | +0.33(+1.08%) |
Jun 03, 2021 | 31.30 | 31.52 | 30.79 | 31.06 | 386,373 | -0.36(-1.15%) |
Jun 02, 2021 | 31.21 | 31.56 | 30.44 | 31.42 | 960,464 | +0.35(+1.13%) |
Jun 01, 2021 | 31.25 | 31.30 | 30.97 | 31.07 | 487,382 | +0.02(+0.06%) |
May 28, 2021 | 30.91 | 31.18 | 30.75 | 31.05 | 505,513 | +0.18(+0.58%) |
May 27, 2021 | 30.49 | 31.20 | 30.48 | 30.87 | 467,731 | +0.52(+1.70%) |
May 26, 2021 | 30.01 | 30.54 | 29.96 | 30.36 | 264,896 | +0.59(+1.99%) |
May 25, 2021 | 30.27 | 30.42 | 29.68 | 29.76 | 445,715 | -0.37(-1.21%) |
May 24, 2021 | 29.70 | 30.24 | 29.54 | 30.13 | 341,335 | +0.46(+1.55%) |
May 21, 2021 | 30.22 | 30.30 | 29.64 | 29.67 | 412,725 | -0.49(-1.64%) |
May 20, 2021 | 29.64 | 30.24 | 29.42 | 30.16 | 359,820 | +0.65(+2.22%) |
May 19, 2021 | 29.65 | 29.78 | 28.99 | 29.51 | 301,292 | -0.63(-2.09%) |
May 18, 2021 | 30.72 | 30.77 | 30.12 | 30.14 | 357,894 | -0.48(-1.58%) |
May 17, 2021 | 30.65 | 30.80 | 30.12 | 30.62 | 568,892 | +0.04(+0.14%) |
May 14, 2021 | 29.82 | 30.87 | 29.82 | 30.58 | 396,255 | +0.94(+3.18%) |
May 13, 2021 | 29.62 | 30.27 | 29.29 | 29.64 | 332,231 | +0.07(+0.23%) |
May 12, 2021 | 29.93 | 30.35 | 29.49 | 29.57 | 554,577 | -0.34(-1.14%) |
May 11, 2021 | 29.87 | 30.25 | 28.96 | 29.91 | 522,627 | -0.66(-2.17%) |
May 10, 2021 | 31.37 | 31.54 | 30.44 | 30.57 | 897,338 | -0.61(-1.96%) |
May 07, 2021 | 30.20 | 31.45 | 30.20 | 31.18 | 861,340 | +1.00(+3.32%) |
May 06, 2021 | 31.24 | 32.43 | 30.02 | 30.18 | 1,437,490 | +0.30(+1.00%) |
May 05, 2021 | 30.04 | 30.22 | 29.68 | 29.88 | 671,968 | +0.03(+0.09%) |
May 04, 2021 | 30.49 | 30.50 | 29.57 | 29.86 | 384,535 | -0.65(-2.15%) |
May 03, 2021 | 29.66 | 30.69 | 29.65 | 30.51 | 630,112 | +1.01(+3.43%) |
Apr 30, 2021 | 29.56 | 29.95 | 29.43 | 29.50 | 348,655 | -0.26(-0.86%) |
Apr 29, 2021 | 30.10 | 30.23 | 29.56 | 29.76 | 348,015 | -0.04(-0.14%) |
Apr 28, 2021 | 30.04 | 30.10 | 29.65 | 29.80 | 560,711 | -0.13(-0.43%) |
Apr 27, 2021 | 30.08 | 30.08 | 29.53 | 29.93 | 575,537 | +0.12(+0.40%) |
Apr 26, 2021 | 29.30 | 29.90 | 29.08 | 29.81 | 692,386 | +0.76(+2.61%) |
Apr 23, 2021 | 28.68 | 29.14 | 28.29 | 29.05 | 323,843 | +0.65(+2.28%) |
Apr 22, 2021 | 29.06 | 29.06 | 28.29 | 28.40 | 359,579 | -0.48(-1.65%) |
Apr 21, 2021 | 28.11 | 28.95 | 28.00 | 28.88 | 360,707 | +0.94(+3.38%) |
Apr 20, 2021 | 27.97 | 28.28 | 27.51 | 27.94 | 250,453 | -0.16(-0.57%) |
Apr 19, 2021 | 28.27 | 28.45 | 27.92 | 28.10 | 253,134 | +0.03(+0.12%) |
Apr 16, 2021 | 28.12 | 28.37 | 27.84 | 28.06 | 502,581 | +0.06(+0.21%) |
Apr 15, 2021 | 28.05 | 28.41 | 27.86 | 28.00 | 203,915 | +0.06(+0.21%) |
Apr 14, 2021 | 28.29 | 28.61 | 27.89 | 27.94 | 256,592 | -0.29(-1.02%) |
Apr 13, 2021 | 28.11 | 28.36 | 27.91 | 28.23 | 255,059 | +0.00(+0.00%) |
Apr 12, 2021 | 28.24 | 28.45 | 28.07 | 28.23 | 463,853 | -0.01(-0.03%) |
Apr 09, 2021 | 27.71 | 28.32 | 27.71 | 28.24 | 274,691 | +0.55(+2.00%) |
Apr 08, 2021 | 28.17 | 28.17 | 27.44 | 27.69 | 473,321 | -0.43(-1.51%) |
Apr 07, 2021 | 28.05 | 28.40 | 27.67 | 28.11 | 477,168 | +0.73(+2.67%) |
Apr 06, 2021 | 26.96 | 27.56 | 26.96 | 27.38 | 288,411 | +0.20(+0.75%) |
Apr 05, 2021 | 26.80 | 27.21 | 26.56 | 27.18 | 326,448 | +0.57(+2.14%) |
Apr 01, 2021 | 26.28 | 26.80 | 26.24 | 26.61 | 438,729 | +0.54(+2.05%) |
Mar 31, 2021 | 25.95 | 26.17 | 25.62 | 26.07 | 417,705 | +0.10(+0.39%) |
Mar 30, 2021 | 25.98 | 26.16 | 25.84 | 25.97 | 404,641 | +0.03(+0.13%) |
Mar 29, 2021 | 26.28 | 26.54 | 25.84 | 25.94 | 302,383 | -0.29(-1.10%) |
Mar 26, 2021 | 25.77 | 26.26 | 25.77 | 26.23 | 383,814 | +0.70(+2.73%) |
Mar 25, 2021 | 25.34 | 25.54 | 24.89 | 25.53 | 332,423 | +0.31(+1.21%) |
Mar 24, 2021 | 26.16 | 26.21 | 25.19 | 25.22 | 460,507 | -0.71(-2.72%) |
Mar 23, 2021 | 26.12 | 26.38 | 25.80 | 25.93 | 461,750 | -0.32(-1.23%) |
Mar 22, 2021 | 26.86 | 27.04 | 26.18 | 26.25 | 882,855 | -0.58(-2.16%) |
Mar 19, 2021 | 26.56 | 27.01 | 26.19 | 26.83 | 286,802 | +0.12(+0.45%) |
Mar 18, 2021 | 26.77 | 27.43 | 26.69 | 26.71 | 331,795 | -0.21(-0.79%) |
Mar 17, 2021 | 27.02 | 27.14 | 26.63 | 26.92 | 374,360 | -0.16(-0.60%) |
Mar 16, 2021 | 27.03 | 27.22 | 26.89 | 27.09 | 464,851 | -0.01(-0.03%) |
Mar 15, 2021 | 26.58 | 27.27 | 26.58 | 27.09 | 472,004 | +0.50(+1.89%) |
Mar 12, 2021 | 25.77 | 26.63 | 25.67 | 26.59 | 416,034 | +0.81(+3.13%) |
Mar 11, 2021 | 25.64 | 26.08 | 25.54 | 25.78 | 395,498 | +0.34(+1.34%) |
Mar 10, 2021 | 25.67 | 25.83 | 25.03 | 25.44 | 285,281 | -0.04(-0.17%) |
Mar 09, 2021 | 25.83 | 26.16 | 25.48 | 25.49 | 596,655 | -0.14(-0.53%) |
Mar 08, 2021 | 25.16 | 25.85 | 25.00 | 25.62 | 1,639,555 | +0.54(+2.14%) |
Mar 05, 2021 | 25.04 | 25.23 | 24.58 | 25.09 | 911,089 | +0.38(+1.55%) |
Mar 04, 2021 | 25.04 | 25.35 | 24.08 | 24.70 | 694,435 | -0.41(-1.63%) |
Mar 03, 2021 | 25.87 | 26.56 | 25.08 | 25.11 | 758,723 | -0.90(-3.47%) |
Mar 02, 2021 | 27.03 | 27.05 | 25.97 | 26.01 | 941,908 | -1.00(-3.68%) |
Mar 01, 2021 | 26.33 | 27.23 | 25.97 | 27.01 | 1,156,747 | +1.18(+4.58%) |
Feb 26, 2021 | 26.46 | 26.71 | 25.50 | 25.83 | 1,410,496 | -0.79(-2.97%) |
Feb 25, 2021 | 24.02 | 26.71 | 24.02 | 26.62 | 1,438,390 | +3.45(+14.90%) |
Feb 24, 2021 | 22.47 | 23.22 | 22.47 | 23.17 | 622,155 | +0.57(+2.52%) |
Feb 23, 2021 | 22.86 | 23.05 | 22.20 | 22.60 | 357,780 | -0.54(-2.32%) |
Feb 22, 2021 | 23.40 | 23.48 | 23.00 | 23.13 | 680,116 | -0.37(-1.59%) |
Feb 19, 2021 | 23.00 | 23.59 | 22.88 | 23.51 | 470,714 | +0.64(+2.79%) |
Feb 18, 2021 | 23.26 | 23.26 | 22.65 | 22.87 | 583,723 | -0.60(-2.57%) |
Feb 17, 2021 | 23.38 | 23.50 | 23.07 | 23.47 | 323,812 | -0.06(-0.25%) |
Feb 16, 2021 | 24.02 | 24.19 | 23.51 | 23.53 | 286,149 | -0.37(-1.53%) |
Feb 12, 2021 | 23.69 | 23.91 | 23.41 | 23.90 | 253,289 | +0.14(+0.61%) |
Feb 11, 2021 | 23.47 | 23.80 | 23.31 | 23.75 | 288,273 | +0.34(+1.45%) |
Feb 10, 2021 | 23.81 | 23.98 | 23.25 | 23.41 | 524,328 | -0.25(-1.04%) |
Feb 09, 2021 | 22.90 | 23.74 | 22.76 | 23.66 | 1,001,021 | +0.92(+4.04%) |
Feb 08, 2021 | 23.17 | 23.17 | 22.18 | 22.74 | 1,230,059 | -0.27(-1.18%) |
Feb 05, 2021 | 22.72 | 23.06 | 22.44 | 23.01 | 933,902 | +0.50(+2.23%) |
Feb 04, 2021 | 22.10 | 22.57 | 21.87 | 22.51 | 797,634 | +0.59(+2.68%) |
Feb 03, 2021 | 21.68 | 22.21 | 21.68 | 21.92 | 914,176 | +0.31(+1.46%) |
Feb 02, 2021 | 21.85 | 21.97 | 21.42 | 21.61 | 664,597 | -0.05(-0.24%) |
Feb 01, 2021 | 21.37 | 21.89 | 21.37 | 21.66 | 421,575 | +0.47(+2.21%) |
Jan 29, 2021 | 22.09 | 22.09 | 21.10 | 21.19 | 904,034 | -1.03(-4.63%) |
Jan 28, 2021 | 21.65 | 22.33 | 21.49 | 22.22 | 656,636 | +0.61(+2.83%) |
Jan 27, 2021 | 21.77 | 22.07 | 21.46 | 21.61 | 753,417 | -0.51(-2.31%) |
Jan 26, 2021 | 22.45 | 22.50 | 21.80 | 22.12 | 293,437 | -0.18(-0.80%) |
Jan 25, 2021 | 22.20 | 22.65 | 22.06 | 22.30 | 579,504 | +0.03(+0.11%) |
Jan 22, 2021 | 22.36 | 22.37 | 21.97 | 22.27 | 656,742 | -0.29(-1.28%) |
Jan 21, 2021 | 23.22 | 23.22 | 22.47 | 22.56 | 383,724 | -0.60(-2.61%) |
Jan 20, 2021 | 23.43 | 23.69 | 23.13 | 23.17 | 360,964 | -0.19(-0.80%) |
Jan 19, 2021 | 23.18 | 23.53 | 23.08 | 23.35 | 657,721 | +0.31(+1.37%) |
Jan 15, 2021 | 23.52 | 23.56 | 22.91 | 23.04 | 287,155 | -0.68(-2.87%) |
Jan 14, 2021 | 23.74 | 23.99 | 23.57 | 23.72 | 391,192 | +0.25(+1.05%) |
Jan 13, 2021 | 23.47 | 23.56 | 22.89 | 23.47 | 470,772 | -0.07(-0.29%) |
Jan 12, 2021 | 23.67 | 23.68 | 23.26 | 23.54 | 570,660 | -0.09(-0.36%) |
Jan 11, 2021 | 24.02 | 24.20 | 23.51 | 23.62 | 439,438 | -0.61(-2.53%) |
Jan 08, 2021 | 24.65 | 24.66 | 23.93 | 24.24 | 253,524 | -0.25(-1.01%) |
Jan 07, 2021 | 24.45 | 24.57 | 24.26 | 24.48 | 256,924 | +0.13(+0.52%) |
Jan 06, 2021 | 23.94 | 24.64 | 23.91 | 24.36 | 313,009 | +0.49(+2.07%) |
Jan 05, 2021 | 23.16 | 24.04 | 23.16 | 23.86 | 210,357 | +0.60(+2.56%) |
Jan 04, 2021 | 23.90 | 23.98 | 23.00 | 23.27 | 287,474 | -0.55(-2.32%) |
Dec 31, 2020 | 23.82 | 23.82 | 23.82 | 241,054 | +0.03(+0.14%) | |
Dec 30, 2020 | 23.96 | 24.17 | 23.74 | 23.79 | 241,054 | +0.02(+0.07%) |
Dec 29, 2020 | 23.79 | 23.91 | 23.39 | 23.77 | 233,883 | +0.17(+0.72%) |
Dec 28, 2020 | 24.10 | 24.17 | 23.60 | 23.60 | 139,724 | -0.40(-1.67%) |
Dec 24, 2020 | 23.92 | 24.02 | 23.68 | 24.00 | 89,133 | +0.16(+0.68%) |
Dec 23, 2020 | 24.09 | 24.39 | 23.74 | 23.84 | 550,717 | -0.11(-0.46%) |
Dec 22, 2020 | 24.02 | 24.10 | 23.43 | 23.95 | 645,813 | +0.08(+0.32%) |
Dec 21, 2020 | 23.51 | 24.02 | 23.12 | 23.87 | 435,925 | +0.04(+0.18%) |
Dec 18, 2020 | 23.07 | 23.88 | 23.07 | 23.83 | 516,221 | +0.70(+3.01%) |
Dec 17, 2020 | 23.28 | 23.28 | 22.82 | 23.13 | 289,008 | -0.08(-0.33%) |
Dec 16, 2020 | 23.73 | 23.88 | 23.02 | 23.21 | 558,405 | -0.39(-1.66%) |
Dec 15, 2020 | 22.98 | 23.61 | 22.85 | 23.60 | 433,955 | +0.61(+2.66%) |
Dec 14, 2020 | 23.10 | 23.32 | 22.95 | 22.99 | 348,984 | -0.03(-0.11%) |
Dec 11, 2020 | 23.67 | 23.75 | 22.98 | 23.01 | 424,736 | -0.86(-3.60%) |
Dec 10, 2020 | 23.62 | 24.00 | 23.50 | 23.87 | 533,266 | +0.20(+0.83%) |
Dec 09, 2020 | 23.51 | 23.80 | 23.39 | 23.68 | 943,185 | +0.35(+1.49%) |
Dec 08, 2020 | 23.12 | 23.45 | 23.11 | 23.33 | 601,645 | +0.08(+0.37%) |
Dec 07, 2020 | 23.32 | 23.33 | 22.87 | 23.24 | 480,481 | -0.14(-0.58%) |
Dec 04, 2020 | 24.04 | 24.07 | 23.23 | 23.38 | 658,270 | -0.54(-2.27%) |
Dec 03, 2020 | 22.72 | 23.95 | 22.61 | 23.92 | 1,344,837 | +1.25(+5.51%) |
Dec 02, 2020 | 22.45 | 22.71 | 22.30 | 22.67 | 272,926 | +0.05(+0.23%) |
Dec 01, 2020 | 22.62 | 22.67 | 22.27 | 22.62 | 427,601 | +0.40(+1.80%) |
Nov 30, 2020 | 22.68 | 22.82 | 22.20 | 22.22 | 542,024 | -0.44(-1.95%) |
Nov 27, 2020 | 22.60 | 22.91 | 22.48 | 22.66 | 232,358 | -0.01(-0.04%) |
Nov 25, 2020 | 22.35 | 22.68 | 22.14 | 22.67 | 503,874 | +0.14(+0.60%) |
Nov 24, 2020 | 22.11 | 22.70 | 22.00 | 22.54 | 716,895 | +0.65(+2.95%) |
Nov 23, 2020 | 22.33 | 22.39 | 21.85 | 21.89 | 485,295 | -0.32(-1.45%) |
Nov 20, 2020 | 22.32 | 22.41 | 21.90 | 22.21 | 964,711 | +0.21(+0.97%) |
Nov 19, 2020 | 21.56 | 22.10 | 21.19 | 22.00 | 544,705 | +0.36(+1.65%) |
Nov 18, 2020 | 20.95 | 21.83 | 20.61 | 21.64 | 856,383 | +0.77(+3.71%) |
Nov 17, 2020 | 20.38 | 20.96 | 20.23 | 20.87 | 669,994 | +0.23(+1.11%) |
Nov 16, 2020 | 20.75 | 20.82 | 20.18 | 20.64 | 974,653 | +0.32(+1.59%) |
Nov 13, 2020 | 20.32 | 20.38 | 19.97 | 20.32 | 954,245 | +0.10(+0.51%) |
Nov 12, 2020 | 20.70 | 20.81 | 20.10 | 20.21 | 593,220 | -0.71(-3.37%) |
Nov 11, 2020 | 20.77 | 20.97 | 20.38 | 20.92 | 1,227,785 | +0.16(+0.78%) |
Nov 10, 2020 | 20.15 | 20.79 | 19.93 | 20.76 | 877,403 | +0.60(+2.95%) |
Nov 09, 2020 | 18.83 | 20.30 | 18.68 | 20.16 | 1,179,501 | +2.36(+13.28%) |
Nov 06, 2020 | 18.79 | 18.80 | 17.64 | 17.80 | 845,239 | -1.00(-5.29%) |
Nov 05, 2020 | 19.49 | 19.67 | 18.79 | 18.79 | 1,169,141 | -0.51(-2.64%) |
Nov 04, 2020 | 19.11 | 19.36 | 18.69 | 19.30 | 677,641 | +0.18(+0.93%) |
Nov 03, 2020 | 18.50 | 19.19 | 18.33 | 19.13 | 1,211,840 | +1.02(+5.64%) |
Nov 02, 2020 | 17.82 | 18.23 | 17.82 | 18.11 | 1,060,374 | +0.44(+2.50%) |
Oct 30, 2020 | 18.45 | 19.29 | 17.13 | 17.66 | 2,221,163 | -0.52(-2.85%) |
Oct 29, 2020 | 18.50 | 19.81 | 18.17 | 18.18 | 2,071,922 | -0.09(-0.47%) |
Oct 28, 2020 | 18.19 | 18.55 | 18.07 | 18.27 | 989,134 | -0.41(-2.19%) |
Oct 27, 2020 | 18.63 | 18.88 | 18.58 | 18.68 | 481,303 | +0.05(+0.27%) |
Oct 26, 2020 | 18.86 | 19.03 | 18.56 | 18.62 | 602,465 | -0.54(-2.84%) |
Oct 23, 2020 | 19.19 | 19.20 | 18.74 | 19.17 | 773,156 | +0.14(+0.71%) |
Oct 22, 2020 | 19.15 | 19.20 | 18.90 | 19.03 | 999,012 | +0.01(+0.04%) |
Oct 21, 2020 | 18.59 | 19.13 | 18.54 | 19.02 | 1,113,927 | +0.35(+1.87%) |
Oct 20, 2020 | 18.58 | 18.85 | 18.42 | 18.68 | 870,935 | +0.37(+2.00%) |
Oct 19, 2020 | 18.79 | 18.96 | 18.28 | 18.31 | 538,502 | -0.37(-2.00%) |
Oct 16, 2020 | 18.82 | 18.90 | 18.58 | 18.68 | 486,588 | -0.06(-0.32%) |
Oct 15, 2020 | 18.60 | 18.79 | 18.44 | 18.74 | 309,638 | -0.17(-0.90%) |
Oct 14, 2020 | 19.30 | 19.32 | 18.91 | 18.91 | 777,824 | -0.34(-1.77%) |
Oct 13, 2020 | 19.23 | 19.34 | 19.11 | 19.25 | 579,776 | -0.01(-0.04%) |
Oct 12, 2020 | 19.29 | 19.35 | 18.93 | 19.26 | 647,146 | +0.02(+0.09%) |
Oct 09, 2020 | 19.13 | 19.30 | 18.93 | 19.24 | 1,103,467 | +0.32(+1.71%) |
Oct 08, 2020 | 18.15 | 18.96 | 18.11 | 18.92 | 1,581,738 | +1.04(+5.80%) |
Oct 07, 2020 | 17.42 | 17.98 | 17.23 | 17.88 | 1,181,026 | +0.73(+4.26%) |
Oct 06, 2020 | 17.78 | 17.78 | 17.09 | 17.15 | 1,787,394 | -0.53(-2.98%) |
Oct 05, 2020 | 17.82 | 17.89 | 17.57 | 17.68 | 611,443 | +0.06(+0.34%) |
Oct 02, 2020 | 17.01 | 17.65 | 16.98 | 17.62 | 407,097 | +0.19(+1.07%) |
Oct 01, 2020 | 16.80 | 17.46 | 16.72 | 17.43 | 997,638 | +0.71(+4.22%) |
Sep 30, 2020 | 17.22 | 17.39 | 16.65 | 16.73 | 646,157 | -0.45(-2.62%) |
Sep 29, 2020 | 17.22 | 17.29 | 17.00 | 17.18 | 570,340 | -0.01(-0.05%) |
Sep 28, 2020 | 17.29 | 17.39 | 17.10 | 17.19 | 880,417 | +0.10(+0.60%) |
Sep 25, 2020 | 16.51 | 17.09 | 16.37 | 17.08 | 546,559 | +0.53(+3.18%) |
Sep 24, 2020 | 16.35 | 16.79 | 16.26 | 16.56 | 956,990 | +0.14(+0.88%) |
Sep 23, 2020 | 17.08 | 17.18 | 16.39 | 16.41 | 723,228 | -0.52(-3.06%) |
Sep 22, 2020 | 16.30 | 17.04 | 16.30 | 16.93 | 1,426,749 | +0.67(+4.13%) |
Sep 21, 2020 | 16.46 | 16.47 | 16.10 | 16.26 | 845,957 | -0.55(-3.29%) |
Sep 18, 2020 | 16.89 | 17.02 | 16.65 | 16.81 | 507,755 | -0.14(-0.80%) |
Sep 17, 2020 | 16.36 | 16.99 | 16.19 | 16.95 | 735,880 | +0.45(+2.73%) |
Sep 16, 2020 | 17.16 | 17.17 | 16.45 | 16.50 | 896,389 | -0.60(-3.48%) |
Sep 15, 2020 | 17.66 | 17.73 | 17.04 | 17.09 | 534,803 | -0.40(-2.28%) |
Sep 14, 2020 | 17.24 | 17.49 | 17.05 | 17.49 | 432,411 | +0.42(+2.44%) |
Sep 11, 2020 | 17.06 | 17.31 | 16.81 | 17.08 | 548,441 | +0.15(+0.90%) |
Sep 10, 2020 | 17.11 | 17.31 | 16.86 | 16.92 | 610,617 | -0.08(-0.45%) |
Sep 09, 2020 | 17.09 | 17.20 | 16.74 | 17.00 | 753,915 | -0.09(-0.55%) |
Sep 08, 2020 | 16.99 | 17.44 | 16.90 | 17.09 | 951,912 | -0.19(-1.08%) |
Sep 04, 2020 | 17.25 | 17.36 | 16.86 | 17.28 | 558,906 | +0.17(+0.99%) |
Sep 03, 2020 | 17.65 | 17.88 | 17.00 | 17.11 | 570,052 | -0.48(-2.75%) |
Sep 02, 2020 | 17.14 | 17.62 | 17.07 | 17.59 | 623,473 | +0.65(+3.87%) |
Sep 01, 2020 | 16.43 | 16.96 | 16.39 | 16.94 | 770,314 | +0.49(+3.00%) |
Aug 31, 2020 | 17.25 | 17.25 | 16.45 | 16.45 | 759,774 | -0.76(-4.40%) |
Aug 28, 2020 | 17.54 | 17.56 | 17.16 | 17.20 | 586,423 | -0.19(-1.08%) |
Aug 27, 2020 | 17.25 | 17.65 | 17.22 | 17.39 | 465,417 | +0.24(+1.39%) |
Aug 26, 2020 | 17.15 | 17.20 | 16.92 | 17.15 | 614,745 | +0.02(+0.10%) |
Aug 25, 2020 | 17.50 | 17.65 | 17.05 | 17.14 | 844,224 | -0.29(-1.66%) |
Aug 24, 2020 | 16.88 | 17.43 | 16.77 | 17.42 | 354,518 | +0.66(+3.96%) |
Aug 21, 2020 | 16.50 | 16.78 | 16.28 | 16.76 | 356,769 | +0.25(+1.49%) |
Aug 20, 2020 | 16.52 | 16.80 | 16.46 | 16.52 | 1,163,081 | -0.20(-1.17%) |
Aug 19, 2020 | 17.25 | 17.42 | 16.69 | 16.71 | 1,100,157 | -0.52(-3.01%) |
Aug 18, 2020 | 16.94 | 17.28 | 16.80 | 17.23 | 900,455 | +0.27(+1.60%) |
Aug 17, 2020 | 16.67 | 17.03 | 16.62 | 16.96 | 1,227,308 | +0.28(+1.68%) |
Aug 14, 2020 | 16.34 | 16.73 | 16.15 | 16.68 | 938,841 | +0.23(+1.40%) |
Aug 13, 2020 | 16.24 | 16.51 | 16.11 | 16.45 | 577,098 | +0.14(+0.83%) |
Aug 12, 2020 | 16.42 | 16.52 | 16.23 | 16.31 | 376,695 | +0.04(+0.26%) |
Aug 11, 2020 | 16.41 | 16.66 | 16.23 | 16.27 | 678,952 | +0.14(+0.84%) |
Aug 10, 2020 | 15.66 | 16.18 | 15.56 | 16.13 | 424,853 | +0.56(+3.60%) |
Aug 07, 2020 | 15.04 | 15.58 | 14.98 | 15.57 | 355,710 | +0.42(+2.75%) |
Aug 06, 2020 | 15.33 | 15.43 | 15.04 | 15.15 | 648,650 | -0.31(-1.98%) |
Aug 05, 2020 | 15.36 | 15.61 | 15.18 | 15.46 | 979,551 | +0.26(+1.74%) |
Aug 04, 2020 | 14.96 | 15.66 | 14.82 | 15.20 | 1,158,768 | +0.15(+1.02%) |