Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.54 | 15.62 | 15.33 | 15.33 | 27,290,874 | -0.48(-3.01%) |
Oct 28, 2021 | 16.20 | 16.24 | 15.77 | 15.80 | 25,247,686 | -0.38(-2.32%) |
Oct 27, 2021 | 16.16 | 16.29 | 16.10 | 16.18 | 12,825,581 | -0.03(-0.21%) |
Oct 26, 2021 | 16.23 | 16.21 | 14,445,149 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.48 | 16.49 | 16.28 | 16.31 | 15,014,708 | +0.06(+0.36%) |
Oct 22, 2021 | 16.43 | 16.73 | 16.21 | 16.25 | 23,782,590 | +0.09(+0.57%) |
Oct 21, 2021 | 16.12 | 16.21 | 16.03 | 16.16 | 11,884,715 | -0.04(-0.26%) |
Oct 20, 2021 | 16.21 | 16.41 | 16.12 | 16.20 | 16,029,462 | +0.09(+0.57%) |
Oct 19, 2021 | 16.22 | 16.26 | 15.91 | 16.11 | 15,286,945 | +0.20(+1.26%) |
Oct 18, 2021 | 15.92 | 16.05 | 15.77 | 15.91 | 13,651,651 | -0.05(-0.31%) |
Oct 15, 2021 | 15.99 | 16.06 | 15.68 | 15.96 | 21,321,350 | -0.37(-2.25%) |
Oct 14, 2021 | 16.26 | 16.47 | 16.18 | 16.33 | 23,792,350 | +0.28(+1.77%) |
Oct 13, 2021 | 15.78 | 16.20 | 15.75 | 16.04 | 28,574,894 | +0.48(+3.05%) |
Oct 12, 2021 | 15.43 | 15.71 | 15.28 | 15.57 | 18,476,046 | +0.18(+1.19%) |
Oct 11, 2021 | 15.53 | 15.63 | 15.31 | 15.38 | 11,136,782 | -0.07(-0.43%) |
Oct 08, 2021 | 15.88 | 15.91 | 15.44 | 15.45 | 19,261,776 | -0.06(-0.38%) |
Oct 07, 2021 | 15.31 | 15.54 | 15.30 | 15.51 | 19,487,304 | +0.12(+0.76%) |
Oct 06, 2021 | 15.07 | 15.40 | 15.03 | 15.39 | 16,595,830 | +0.25(+1.65%) |
Oct 05, 2021 | 15.14 | 15.18 | 14.86 | 15.14 | 21,249,916 | -0.07(-0.44%) |
Oct 04, 2021 | 15.01 | 15.36 | 14.98 | 15.21 | 21,374,296 | +0.20(+1.33%) |
Oct 01, 2021 | 15.08 | 15.08 | 14.79 | 15.01 | 24,740,950 | -0.05(-0.33%) |
Sep 30, 2021 | 14.76 | 15.20 | 14.72 | 15.06 | 26,791,280 | +0.39(+2.67%) |
Sep 29, 2021 | 15.05 | 15.14 | 14.65 | 14.67 | 28,237,462 | -0.43(-2.87%) |
Sep 28, 2021 | 14.86 | 15.12 | 14.66 | 15.10 | 31,931,702 | +0.13(+0.84%) |
Sep 27, 2021 | 15.07 | 15.23 | 14.92 | 14.97 | 24,847,752 | -0.07(-0.44%) |
Sep 24, 2021 | 15.09 | 15.24 | 15.04 | 15.04 | 16,027,750 | -0.17(-1.10%) |
Sep 23, 2021 | 15.27 | 15.33 | 15.09 | 15.21 | 23,642,194 | -0.18(-1.19%) |
Sep 22, 2021 | 15.48 | 15.69 | 15.35 | 15.39 | 20,440,236 | -0.03(-0.22%) |
Sep 21, 2021 | 15.68 | 15.73 | 15.42 | 15.43 | 21,872,306 | -0.13(-0.86%) |
Sep 20, 2021 | 15.21 | 15.56 | 15.10 | 15.56 | 27,677,556 | +0.24(+1.58%) |
Sep 17, 2021 | 15.42 | 15.43 | 15.23 | 15.32 | 27,948,798 | -0.13(-0.81%) |
Sep 16, 2021 | 15.83 | 15.83 | 15.35 | 15.44 | 48,461,624 | -0.71(-4.39%) |
Sep 15, 2021 | 16.25 | 16.41 | 16.13 | 16.15 | 18,014,082 | -0.12(-0.72%) |
Sep 14, 2021 | 16.38 | 16.53 | 16.23 | 16.27 | 19,318,448 | +0.03(+0.15%) |
Sep 13, 2021 | 16.18 | 16.43 | 16.04 | 16.24 | 19,029,088 | +0.10(+0.62%) |
Sep 10, 2021 | 16.43 | 16.48 | 16.14 | 16.14 | 17,572,016 | -0.28(-1.73%) |
Sep 09, 2021 | 16.69 | 16.69 | 16.37 | 16.43 | 19,344,554 | -0.14(-0.86%) |
Sep 08, 2021 | 16.53 | 16.67 | 16.36 | 16.57 | 23,741,632 | +0.01(+0.05%) |
Sep 07, 2021 | 16.81 | 16.82 | 16.46 | 16.56 | 24,117,364 | -0.38(-2.22%) |
Sep 03, 2021 | 16.84 | 17.11 | 16.73 | 16.94 | 24,262,778 | +0.36(+2.16%) |
Sep 02, 2021 | 16.54 | 16.60 | 16.42 | 16.58 | 15,821,425 | +0.05(+0.30%) |
Sep 01, 2021 | 16.85 | 16.87 | 16.52 | 16.53 | 16,393,965 | -0.22(-1.30%) |
Aug 31, 2021 | 16.59 | 16.78 | 16.54 | 16.74 | 14,380,245 | +0.22(+1.31%) |
Aug 30, 2021 | 16.89 | 16.89 | 16.45 | 16.53 | 15,636,693 | -0.19(-1.13%) |
Aug 27, 2021 | 16.29 | 16.80 | 16.22 | 16.72 | 17,409,600 | +0.42(+2.58%) |
Aug 26, 2021 | 16.21 | 16.41 | 16.19 | 16.29 | 11,939,077 | -0.10(-0.60%) |
Aug 25, 2021 | 16.48 | 16.49 | 16.27 | 16.39 | 13,348,604 | -0.22(-1.34%) |
Aug 24, 2021 | 16.73 | 16.74 | 16.50 | 16.62 | 14,805,931 | -0.02(-0.15%) |
Aug 23, 2021 | 16.17 | 16.73 | 15.96 | 16.64 | 26,694,850 | +0.76(+4.78%) |
Aug 20, 2021 | 15.70 | 16.02 | 15.51 | 15.88 | 15,352,080 | +0.08(+0.52%) |
Aug 19, 2021 | 16.01 | 16.07 | 15.74 | 15.80 | 23,745,672 | -0.27(-1.70%) |
Aug 18, 2021 | 16.54 | 16.54 | 16.01 | 16.07 | 25,856,630 | -0.42(-2.55%) |
Aug 17, 2021 | 16.63 | 16.71 | 16.37 | 16.49 | 18,803,018 | -0.18(-1.09%) |
Aug 16, 2021 | 16.61 | 16.81 | 16.55 | 16.67 | 18,647,514 | -0.07(-0.39%) |
Aug 13, 2021 | 16.77 | 16.93 | 16.62 | 16.74 | 15,880,603 | +0.18(+1.10%) |
Aug 12, 2021 | 16.69 | 16.71 | 16.41 | 16.56 | 14,853,359 | -0.21(-1.28%) |
Aug 11, 2021 | 16.58 | 16.93 | 16.54 | 16.77 | 18,311,530 | +0.39(+2.37%) |
Aug 10, 2021 | 16.91 | 16.99 | 16.39 | 16.39 | 33,150,928 | -0.59(-3.50%) |
Aug 09, 2021 | 16.92 | 17.20 | 16.85 | 16.98 | 29,600,182 | -0.20(-1.15%) |
Aug 06, 2021 | 17.14 | 17.34 | 16.81 | 17.18 | 35,997,576 | -0.38(-2.16%) |
Aug 05, 2021 | 17.89 | 17.89 | 17.52 | 17.56 | 13,989,836 | -0.32(-1.80%) |
Aug 04, 2021 | 18.18 | 18.42 | 17.86 | 17.88 | 20,327,950 | -0.06(-0.32%) |
Aug 03, 2021 | 17.80 | 17.98 | 17.79 | 17.94 | 13,004,865 | +0.12(+0.70%) |
Aug 02, 2021 | 17.99 | 18.00 | 17.68 | 17.81 | 14,803,622 | -0.17(-0.92%) |
Jul 30, 2021 | 17.91 | 18.16 | 17.83 | 17.98 | 12,331,280 | -0.03(-0.18%) |
Jul 29, 2021 | 17.95 | 18.16 | 17.83 | 18.01 | 19,859,696 | +0.39(+2.20%) |
Jul 28, 2021 | 17.32 | 17.65 | 17.27 | 17.62 | 14,470,985 | +0.29(+1.67%) |
Jul 27, 2021 | 17.23 | 17.39 | 17.08 | 17.33 | 12,707,124 | +0.14(+0.82%) |
Jul 26, 2021 | 17.06 | 17.38 | 16.99 | 17.19 | 12,446,295 | +0.16(+0.92%) |
Jul 23, 2021 | 17.05 | 17.16 | 16.87 | 17.04 | 12,482,094 | -0.09(-0.53%) |
Jul 22, 2021 | 17.16 | 17.24 | 16.95 | 17.13 | 12,316,901 | -0.13(-0.77%) |
Jul 21, 2021 | 16.99 | 17.35 | 16.95 | 17.26 | 14,589,123 | +0.15(+0.87%) |
Jul 20, 2021 | 17.07 | 17.39 | 16.97 | 17.11 | 19,660,280 | +0.15(+0.88%) |
Jul 19, 2021 | 17.04 | 17.22 | 16.74 | 16.96 | 24,383,084 | -0.26(-1.53%) |
Jul 16, 2021 | 17.48 | 17.52 | 17.10 | 17.23 | 21,090,724 | -0.34(-1.93%) |
Jul 15, 2021 | 17.60 | 17.63 | 17.30 | 17.57 | 15,552,257 | -0.05(-0.28%) |
Jul 14, 2021 | 17.87 | 17.88 | 17.51 | 17.62 | 15,939,326 | +0.16(+0.90%) |
Jul 13, 2021 | 17.28 | 17.78 | 17.27 | 17.46 | 17,987,264 | +0.26(+1.49%) |
Jul 12, 2021 | 17.34 | 17.56 | 17.15 | 17.20 | 12,741,899 | -0.25(-1.42%) |
Jul 09, 2021 | 17.18 | 17.52 | 17.14 | 17.45 | 12,900,969 | +0.34(+1.98%) |
Jul 08, 2021 | 17.52 | 17.58 | 16.99 | 17.11 | 17,498,010 | -0.39(-2.22%) |
Jul 07, 2021 | 17.68 | 17.68 | 17.37 | 17.50 | 11,278,962 | -0.08(-0.47%) |
Jul 06, 2021 | 17.43 | 17.64 | 17.33 | 17.58 | 24,467,956 | +0.41(+2.40%) |
Jul 02, 2021 | 17.19 | 17.31 | 17.00 | 17.17 | 12,985,009 | +0.17(+1.02%) |
Jul 01, 2021 | 17.29 | 17.29 | 16.93 | 17.00 | 15,713,186 | -0.08(-0.48%) |
Jun 30, 2021 | 17.10 | 17.19 | 16.90 | 17.08 | 12,764,929 | +0.12(+0.73%) |
Jun 29, 2021 | 16.86 | 17.08 | 16.76 | 16.95 | 15,040,499 | -0.14(-0.82%) |
Jun 28, 2021 | 17.28 | 17.38 | 16.96 | 17.10 | 14,609,867 | -0.16(-0.91%) |
Jun 25, 2021 | 17.50 | 17.54 | 17.20 | 17.25 | 13,645,915 | -0.07(-0.38%) |
Jun 24, 2021 | 17.39 | 17.48 | 17.28 | 17.32 | 12,764,866 | +0.01(+0.05%) |
Jun 23, 2021 | 17.60 | 17.63 | 17.29 | 17.31 | 12,499,402 | -0.10(-0.57%) |
Jun 22, 2021 | 17.40 | 17.57 | 17.32 | 17.41 | 15,645,873 | -0.06(-0.33%) |
Jun 21, 2021 | 17.29 | 17.57 | 17.18 | 17.47 | 19,041,292 | +0.33(+1.93%) |
Jun 18, 2021 | 17.44 | 17.53 | 17.12 | 17.14 | 36,603,360 | -0.23(-1.33%) |
Jun 17, 2021 | 18.00 | 18.07 | 17.34 | 17.37 | 44,875,180 | -1.17(-6.33%) |
Jun 16, 2021 | 18.85 | 19.11 | 18.53 | 18.54 | 25,879,714 | -0.28(-1.49%) |
Jun 15, 2021 | 19.13 | 19.13 | 18.80 | 18.82 | 13,507,103 | -0.30(-1.56%) |
Jun 14, 2021 | 18.90 | 19.21 | 18.75 | 19.12 | 15,879,340 | -0.07(-0.34%) |
Jun 11, 2021 | 19.50 | 19.54 | 19.18 | 19.18 | 13,263,121 | -0.40(-2.02%) |
Jun 10, 2021 | 19.01 | 19.60 | 18.93 | 19.58 | 15,950,158 | +0.58(+3.04%) |
Jun 09, 2021 | 19.08 | 19.26 | 19.00 | 19.00 | 12,639,031 | -0.09(-0.48%) |
Jun 08, 2021 | 19.28 | 19.42 | 19.09 | 19.09 | 12,913,847 | -0.24(-1.24%) |
Jun 07, 2021 | 19.26 | 19.40 | 19.14 | 19.33 | 13,257,520 | -0.04(-0.21%) |
Jun 04, 2021 | 19.26 | 19.55 | 19.20 | 19.37 | 16,245,793 | +0.21(+1.08%) |
Jun 03, 2021 | 19.47 | 19.49 | 19.10 | 19.17 | 25,617,172 | -0.79(-3.97%) |
Jun 02, 2021 | 20.05 | 20.13 | 19.94 | 19.96 | 11,615,763 | -0.07(-0.37%) |
Jun 01, 2021 | 19.93 | 20.07 | 19.65 | 20.04 | 21,242,770 | +0.15(+0.75%) |
May 28, 2021 | 19.45 | 19.94 | 19.39 | 19.89 | 24,680,192 | +0.18(+0.92%) |
May 27, 2021 | 20.16 | 20.17 | 19.60 | 19.71 | 25,234,142 | -0.43(-2.14%) |
May 26, 2021 | 20.32 | 20.43 | 20.07 | 20.14 | 18,564,110 | +0.00(+0.00%) |
May 25, 2021 | 20.20 | 20.23 | 19.85 | 20.14 | 23,619,430 | -0.08(-0.41%) |
May 24, 2021 | 20.31 | 20.39 | 20.10 | 20.22 | 11,164,626 | -0.02(-0.08%) |
May 21, 2021 | 20.48 | 20.52 | 20.06 | 20.23 | 17,691,236 | -0.09(-0.44%) |
May 20, 2021 | 20.10 | 20.48 | 20.03 | 20.32 | 16,658,698 | +0.18(+0.89%) |
May 19, 2021 | 20.36 | 20.78 | 20.00 | 20.14 | 28,707,514 | -0.43(-2.07%) |
May 18, 2021 | 20.67 | 20.67 | 20.16 | 20.57 | 23,218,364 | -0.13(-0.63%) |
May 17, 2021 | 19.89 | 20.72 | 19.66 | 20.70 | 36,850,404 | +1.02(+5.20%) |
May 14, 2021 | 19.51 | 19.73 | 19.41 | 19.68 | 12,075,716 | +0.36(+1.87%) |
May 13, 2021 | 19.17 | 19.43 | 18.96 | 19.32 | 14,075,976 | +0.04(+0.21%) |
May 12, 2021 | 19.62 | 19.81 | 19.20 | 19.28 | 17,499,638 | -0.34(-1.75%) |
May 11, 2021 | 19.23 | 19.68 | 19.16 | 19.62 | 17,014,160 | +0.02(+0.08%) |
May 10, 2021 | 19.85 | 20.02 | 19.59 | 19.60 | 23,792,574 | +0.01(+0.04%) |
May 07, 2021 | 19.63 | 19.79 | 19.32 | 19.59 | 29,577,386 | +0.30(+1.57%) |
May 06, 2021 | 18.50 | 19.33 | 18.49 | 19.29 | 42,091,980 | +1.06(+5.84%) |
May 05, 2021 | 18.26 | 18.32 | 17.96 | 18.23 | 16,347,205 | +0.20(+1.09%) |
May 04, 2021 | 18.12 | 18.47 | 17.83 | 18.03 | 20,565,776 | -0.18(-0.99%) |
May 03, 2021 | 17.68 | 18.29 | 17.63 | 18.21 | 21,262,894 | +0.80(+4.61%) |
Apr 30, 2021 | 17.43 | 17.63 | 17.33 | 17.41 | 16,679,989 | -0.08(-0.47%) |
Apr 29, 2021 | 17.78 | 17.82 | 17.29 | 17.49 | 25,507,624 | -0.34(-1.88%) |
Apr 28, 2021 | 17.61 | 17.95 | 17.46 | 17.83 | 20,873,464 | +0.10(+0.55%) |
Apr 27, 2021 | 18.14 | 18.14 | 17.69 | 17.73 | 19,211,112 | -0.43(-2.35%) |
Apr 26, 2021 | 18.20 | 18.27 | 18.03 | 18.15 | 10,914,227 | -0.04(-0.23%) |
Apr 23, 2021 | 18.48 | 18.53 | 18.14 | 18.19 | 14,155,529 | -0.16(-0.89%) |
Apr 22, 2021 | 18.46 | 18.48 | 18.21 | 18.36 | 17,705,068 | -0.27(-1.45%) |
Apr 21, 2021 | 18.42 | 18.73 | 18.37 | 18.63 | 16,437,777 | +0.28(+1.52%) |
Apr 20, 2021 | 18.05 | 18.39 | 18.01 | 18.35 | 18,987,426 | +0.24(+1.31%) |
Apr 19, 2021 | 18.24 | 18.35 | 18.04 | 18.11 | 16,839,774 | -0.10(-0.54%) |
Apr 16, 2021 | 18.33 | 18.37 | 18.04 | 18.21 | 27,345,342 | +0.20(+1.14%) |
Apr 15, 2021 | 17.52 | 18.19 | 17.49 | 18.01 | 28,009,810 | +0.71(+4.12%) |
Apr 14, 2021 | 17.30 | 17.41 | 17.21 | 17.29 | 17,048,550 | +0.01(+0.05%) |
Apr 13, 2021 | 17.33 | 17.59 | 17.18 | 17.28 | 25,708,868 | +0.09(+0.52%) |
Apr 12, 2021 | 17.32 | 17.33 | 17.08 | 17.19 | 19,341,700 | -0.18(-1.04%) |
Apr 09, 2021 | 17.20 | 17.42 | 17.11 | 17.37 | 17,156,194 | +0.04(+0.24%) |
Apr 08, 2021 | 17.18 | 17.33 | 17.11 | 17.33 | 23,426,228 | +0.40(+2.37%) |
Apr 07, 2021 | 17.13 | 17.16 | 16.87 | 16.93 | 15,864,001 | -0.17(-1.01%) |
Apr 06, 2021 | 17.10 | 17.33 | 16.94 | 17.10 | 22,494,242 | +0.20(+1.21%) |
Apr 05, 2021 | 17.06 | 17.11 | 16.67 | 16.90 | 23,644,192 | +0.21(+1.28%) |
Apr 01, 2021 | 16.47 | 16.72 | 16.33 | 16.69 | 15,918,989 | +0.47(+2.88%) |
Mar 31, 2021 | 16.10 | 16.45 | 15.96 | 16.22 | 17,284,794 | +0.24(+1.49%) |
Mar 30, 2021 | 16.13 | 16.18 | 15.93 | 15.98 | 18,177,270 | -0.53(-3.22%) |
Mar 29, 2021 | 16.33 | 16.55 | 16.02 | 16.51 | 21,353,492 | +0.13(+0.80%) |
Mar 26, 2021 | 16.06 | 16.38 | 16.06 | 16.38 | 25,582,250 | +0.22(+1.37%) |
Mar 25, 2021 | 16.42 | 16.46 | 15.98 | 16.16 | 28,179,904 | -0.35(-2.13%) |
Mar 24, 2021 | 16.59 | 16.61 | 16.35 | 16.51 | 20,541,118 | -0.07(-0.40%) |
Mar 23, 2021 | 16.84 | 16.84 | 16.40 | 16.58 | 21,483,420 | -0.31(-1.84%) |
Mar 22, 2021 | 16.99 | 17.10 | 16.87 | 16.89 | 15,077,971 | -0.28(-1.62%) |
Mar 19, 2021 | 17.16 | 17.19 | 16.95 | 17.17 | 29,812,672 | +0.08(+0.48%) |
Mar 18, 2021 | 17.06 | 17.31 | 16.97 | 17.09 | 16,033,865 | -0.22(-1.28%) |
Mar 17, 2021 | 16.87 | 17.48 | 16.70 | 17.31 | 24,607,188 | +0.34(+2.03%) |
Mar 16, 2021 | 17.07 | 17.09 | 16.80 | 16.97 | 14,788,917 | -0.05(-0.29%) |
Mar 15, 2021 | 16.76 | 17.09 | 16.65 | 17.01 | 19,731,968 | +0.37(+2.21%) |
Mar 12, 2021 | 16.38 | 16.73 | 16.24 | 16.65 | 15,554,236 | +0.01(+0.05%) |
Mar 11, 2021 | 16.60 | 16.74 | 16.39 | 16.64 | 17,630,580 | +0.16(+0.94%) |
Mar 10, 2021 | 16.46 | 16.65 | 16.22 | 16.48 | 20,277,922 | +0.11(+0.65%) |
Mar 09, 2021 | 16.45 | 16.73 | 16.26 | 16.38 | 23,643,852 | +0.40(+2.51%) |
Mar 08, 2021 | 16.24 | 16.27 | 15.82 | 15.97 | 17,527,386 | -0.28(-1.71%) |
Mar 05, 2021 | 16.06 | 16.28 | 15.74 | 16.25 | 25,468,112 | +0.25(+1.53%) |
Mar 04, 2021 | 15.97 | 16.38 | 15.79 | 16.01 | 34,653,316 | +0.03(+0.21%) |
Mar 03, 2021 | 15.90 | 16.03 | 15.57 | 15.97 | 26,043,474 | -0.29(-1.81%) |
Mar 02, 2021 | 15.72 | 16.37 | 15.69 | 16.27 | 31,365,084 | +0.73(+4.69%) |
Mar 01, 2021 | 15.56 | 15.77 | 15.40 | 15.54 | 29,385,648 | +0.25(+1.61%) |
Feb 26, 2021 | 15.75 | 15.80 | 15.27 | 15.29 | 40,095,816 | -0.47(-2.99%) |
Feb 25, 2021 | 16.09 | 16.37 | 15.69 | 15.77 | 31,804,472 | -0.53(-3.23%) |
Feb 24, 2021 | 16.19 | 16.39 | 15.99 | 16.29 | 21,942,742 | -0.05(-0.30%) |
Feb 23, 2021 | 16.63 | 16.67 | 16.04 | 16.34 | 28,204,026 | -0.30(-1.80%) |
Feb 22, 2021 | 16.15 | 16.70 | 16.10 | 16.64 | 35,560,436 | +0.61(+3.79%) |
Feb 19, 2021 | 16.50 | 16.56 | 15.96 | 16.03 | 46,955,984 | -0.44(-2.66%) |
Feb 18, 2021 | 16.92 | 17.01 | 16.39 | 16.47 | 36,219,068 | -0.41(-2.45%) |
Feb 17, 2021 | 17.27 | 17.27 | 16.70 | 16.88 | 45,234,404 | -0.71(-4.01%) |
Feb 16, 2021 | 17.82 | 17.92 | 17.55 | 17.59 | 23,016,762 | -0.36(-2.03%) |
Feb 12, 2021 | 17.89 | 18.07 | 17.60 | 17.95 | 17,978,022 | -0.03(-0.18%) |
Feb 11, 2021 | 18.28 | 18.30 | 17.92 | 17.99 | 15,636,357 | -0.26(-1.42%) |
Feb 10, 2021 | 18.30 | 18.40 | 18.10 | 18.25 | 13,264,120 | +0.06(+0.36%) |
Feb 09, 2021 | 18.25 | 18.27 | 18.04 | 18.18 | 15,869,803 | -0.02(-0.13%) |
Feb 08, 2021 | 18.34 | 18.38 | 18.15 | 18.21 | 14,334,434 | +0.11(+0.58%) |
Feb 05, 2021 | 17.91 | 18.14 | 17.72 | 18.10 | 21,460,524 | +0.28(+1.55%) |
Feb 04, 2021 | 17.76 | 17.87 | 17.41 | 17.82 | 21,779,846 | -0.28(-1.57%) |
Feb 03, 2021 | 18.09 | 18.22 | 17.98 | 18.11 | 13,595,345 | +0.00(+0.00%) |
Feb 02, 2021 | 17.95 | 18.25 | 17.78 | 18.11 | 18,937,384 | -0.16(-0.89%) |
Feb 01, 2021 | 18.59 | 18.62 | 17.95 | 18.27 | 30,922,798 | +0.14(+0.76%) |
Jan 29, 2021 | 18.56 | 18.71 | 18.04 | 18.13 | 31,352,142 | +0.01(+0.04%) |
Jan 28, 2021 | 18.19 | 18.28 | 17.91 | 18.12 | 28,576,128 | +0.30(+1.68%) |
Jan 27, 2021 | 18.72 | 18.73 | 17.74 | 17.82 | 40,169,060 | -1.05(-5.54%) |
Jan 26, 2021 | 19.00 | 19.10 | 18.84 | 18.87 | 14,347,501 | -0.13(-0.68%) |
Jan 25, 2021 | 19.13 | 19.26 | 18.81 | 19.00 | 19,047,906 | -0.02(-0.13%) |
Jan 22, 2021 | 18.79 | 19.21 | 18.58 | 19.02 | 16,187,362 | -0.17(-0.89%) |
Jan 21, 2021 | 19.32 | 19.35 | 18.98 | 19.19 | 17,362,794 | -0.12(-0.63%) |
Jan 20, 2021 | 19.24 | 19.42 | 19.11 | 19.32 | 21,101,198 | +0.36(+1.88%) |
Jan 19, 2021 | 18.91 | 19.03 | 18.73 | 18.96 | 20,420,246 | +0.20(+1.08%) |
Jan 15, 2021 | 19.11 | 19.23 | 18.73 | 18.76 | 20,120,890 | -0.44(-2.28%) |
Jan 14, 2021 | 19.11 | 19.38 | 19.08 | 19.19 | 18,629,688 | +0.06(+0.34%) |
Jan 13, 2021 | 19.13 | 19.37 | 19.04 | 19.13 | 21,281,526 | +0.05(+0.26%) |
Jan 12, 2021 | 19.12 | 19.19 | 18.81 | 19.08 | 27,795,684 | +0.02(+0.08%) |
Jan 11, 2021 | 19.07 | 19.28 | 19.00 | 19.07 | 26,602,368 | -0.36(-1.88%) |
Jan 08, 2021 | 19.63 | 19.75 | 19.11 | 19.43 | 31,858,930 | -0.65(-3.23%) |
Jan 07, 2021 | 19.89 | 20.15 | 19.66 | 20.08 | 23,420,662 | +0.22(+1.10%) |
Jan 06, 2021 | 19.51 | 19.92 | 19.37 | 19.86 | 37,425,388 | +0.18(+0.91%) |
Jan 05, 2021 | 20.21 | 20.22 | 19.53 | 19.68 | 38,060,704 | -0.28(-1.38%) |
Jan 04, 2021 | 19.33 | 20.10 | 19.15 | 19.96 | 50,585,456 | +1.49(+8.08%) |
Dec 31, 2020 | 18.47 | 18.47 | 18.47 | 19,774,800 | -0.37(-1.98%) | |
Dec 30, 2020 | 18.62 | 18.87 | 18.52 | 18.84 | 19,774,800 | +0.27(+1.44%) |
Dec 29, 2020 | 18.61 | 18.87 | 18.44 | 18.57 | 18,070,226 | +0.06(+0.31%) |
Dec 28, 2020 | 19.07 | 19.08 | 18.48 | 18.51 | 19,621,056 | -0.05(-0.26%) |
Dec 24, 2020 | 18.48 | 18.68 | 18.42 | 18.56 | 6,069,613 | +0.06(+0.31%) |
Dec 23, 2020 | 18.34 | 18.67 | 18.29 | 18.51 | 14,465,863 | +0.25(+1.38%) |
Dec 22, 2020 | 18.64 | 18.68 | 18.04 | 18.25 | 24,451,892 | -0.41(-2.17%) |
Dec 21, 2020 | 18.85 | 18.98 | 18.60 | 18.66 | 25,505,296 | -0.20(-1.07%) |
Dec 18, 2020 | 19.20 | 19.20 | 18.85 | 18.86 | 18,261,886 | -0.26(-1.36%) |
Dec 17, 2020 | 19.16 | 19.49 | 18.98 | 19.12 | 24,976,136 | +0.42(+2.25%) |
Dec 16, 2020 | 18.65 | 18.76 | 18.37 | 18.70 | 21,223,438 | +0.16(+0.87%) |
Dec 15, 2020 | 18.51 | 18.78 | 18.41 | 18.54 | 19,783,298 | +0.35(+1.92%) |
Dec 14, 2020 | 18.56 | 18.70 | 18.16 | 18.19 | 18,149,884 | -0.37(-2.01%) |
Dec 11, 2020 | 18.71 | 18.89 | 18.51 | 18.56 | 17,227,338 | -0.15(-0.82%) |
Dec 10, 2020 | 19.05 | 19.11 | 18.63 | 18.72 | 22,187,514 | -0.22(-1.16%) |
Dec 09, 2020 | 19.25 | 19.30 | 18.79 | 18.94 | 25,328,708 | -0.44(-2.26%) |
Dec 08, 2020 | 19.54 | 19.54 | 19.25 | 19.37 | 16,893,674 | -0.04(-0.21%) |
Dec 07, 2020 | 19.05 | 19.62 | 19.02 | 19.41 | 23,145,914 | +0.36(+1.92%) |
Dec 04, 2020 | 19.25 | 19.29 | 18.83 | 19.05 | 21,083,022 | -0.09(-0.47%) |
Dec 03, 2020 | 19.60 | 19.62 | 18.99 | 19.14 | 22,585,854 | -0.28(-1.46%) |
Dec 02, 2020 | 19.43 | 19.54 | 19.14 | 19.42 | 21,781,172 | +0.11(+0.55%) |
Dec 01, 2020 | 19.34 | 19.45 | 19.01 | 19.32 | 32,686,172 | +0.56(+2.98%) |
Nov 30, 2020 | 18.23 | 18.81 | 18.12 | 18.76 | 30,074,094 | +0.36(+1.98%) |
Nov 27, 2020 | 18.25 | 18.42 | 18.01 | 18.39 | 20,787,190 | +0.05(+0.29%) |
Nov 25, 2020 | 18.58 | 18.64 | 18.20 | 18.34 | 46,008,948 | +0.03(+0.18%) |
Nov 24, 2020 | 18.15 | 18.68 | 18.10 | 18.31 | 54,290,508 | -0.36(-1.94%) |
Nov 23, 2020 | 19.41 | 19.41 | 18.59 | 18.67 | 45,492,036 | -0.84(-4.28%) |
Nov 20, 2020 | 19.54 | 19.79 | 19.41 | 19.50 | 20,797,210 | +0.08(+0.41%) |
Nov 19, 2020 | 19.41 | 19.63 | 19.29 | 19.42 | 22,668,162 | -0.22(-1.14%) |
Nov 18, 2020 | 20.27 | 20.31 | 19.62 | 19.65 | 35,683,764 | -0.73(-3.59%) |
Nov 17, 2020 | 20.72 | 20.80 | 20.35 | 20.38 | 23,320,900 | -0.39(-1.89%) |
Nov 16, 2020 | 20.72 | 20.90 | 20.46 | 20.77 | 21,611,208 | -0.02(-0.12%) |
Nov 13, 2020 | 21.13 | 21.16 | 20.78 | 20.80 | 14,658,201 | -0.02(-0.08%) |
Nov 12, 2020 | 20.90 | 21.08 | 20.75 | 20.81 | 15,988,980 | +0.10(+0.47%) |
Nov 11, 2020 | 20.74 | 20.76 | 20.35 | 20.72 | 26,482,602 | -0.12(-0.58%) |
Nov 10, 2020 | 21.61 | 21.69 | 20.80 | 20.84 | 28,834,544 | -0.77(-3.57%) |
Nov 09, 2020 | 21.86 | 22.04 | 20.96 | 21.61 | 59,172,880 | -1.58(-6.82%) |
Nov 06, 2020 | 23.74 | 23.78 | 23.09 | 23.19 | 16,853,266 | -0.36(-1.53%) |
Nov 05, 2020 | 22.82 | 23.74 | 22.80 | 23.55 | 35,488,656 | +1.41(+6.35%) |
Nov 04, 2020 | 22.28 | 22.57 | 21.97 | 22.15 | 18,395,158 | -0.17(-0.76%) |
Nov 03, 2020 | 22.09 | 22.39 | 21.89 | 22.31 | 17,408,190 | +0.50(+2.28%) |