Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.65 | 22.95 | 22.59 | 22.67 | 1,252,507 | +0.11(+0.49%) |
May 27, 2021 | 22.31 | 22.66 | 22.26 | 22.56 | 1,333,778 | +0.25(+1.12%) |
May 26, 2021 | 21.85 | 22.40 | 21.74 | 22.31 | 1,861,088 | +0.72(+3.33%) |
May 25, 2021 | 22.11 | 22.26 | 21.52 | 21.59 | 3,425,124 | -0.55(-2.48%) |
May 24, 2021 | 22.35 | 22.46 | 22.13 | 22.14 | 4,597,669 | -0.05(-0.23%) |
May 21, 2021 | 22.00 | 22.79 | 21.85 | 22.19 | 6,752,295 | +0.27(+1.23%) |
May 20, 2021 | 21.82 | 21.99 | 21.60 | 21.92 | 2,184,983 | +0.11(+0.50%) |
May 19, 2021 | 21.84 | 21.95 | 21.50 | 21.81 | 981,989 | -0.07(-0.32%) |
May 18, 2021 | 22.00 | 22.05 | 21.76 | 21.88 | 1,544,064 | -0.20(-0.91%) |
May 17, 2021 | 22.26 | 22.44 | 21.96 | 22.08 | 852,308 | -0.18(-0.81%) |
May 14, 2021 | 22.23 | 22.32 | 21.93 | 22.26 | 1,645,784 | +0.02(+0.09%) |
May 13, 2021 | 22.47 | 22.66 | 22.11 | 22.24 | 1,081,829 | -0.20(-0.89%) |
May 12, 2021 | 22.33 | 22.89 | 22.26 | 22.44 | 1,946,034 | +0.10(+0.45%) |
May 11, 2021 | 21.26 | 22.38 | 21.17 | 22.34 | 1,643,003 | +0.70(+3.21%) |
May 10, 2021 | 21.89 | 22.20 | 21.64 | 21.64 | 3,055,269 | -0.36(-1.61%) |
May 07, 2021 | 22.07 | 22.49 | 21.94 | 22.00 | 3,003,267 | -0.01(-0.05%) |
May 06, 2021 | 21.90 | 22.26 | 21.52 | 22.01 | 1,867,141 | -0.04(-0.18%) |
May 05, 2021 | 22.20 | 22.47 | 21.98 | 22.05 | 1,548,474 | -0.25(-1.12%) |
May 04, 2021 | 22.07 | 22.48 | 21.98 | 22.30 | 1,799,236 | +0.17(+0.77%) |
May 03, 2021 | 22.26 | 22.56 | 22.00 | 22.13 | 1,435,331 | +0.12(+0.57%) |
Apr 30, 2021 | 21.67 | 22.11 | 21.61 | 22.00 | 1,585,300 | +0.22(+1.03%) |
Apr 29, 2021 | 22.27 | 22.27 | 21.56 | 21.78 | 1,059,138 | +0.01(+0.05%) |
Apr 28, 2021 | 22.00 | 22.59 | 21.56 | 21.77 | 1,680,331 | -0.73(-3.24%) |
Apr 27, 2021 | 22.40 | 22.98 | 22.32 | 22.50 | 2,470,308 | +0.03(+0.13%) |
Apr 26, 2021 | 21.47 | 22.90 | 21.47 | 22.47 | 2,653,742 | +1.19(+5.59%) |
Apr 23, 2021 | 21.10 | 21.35 | 20.76 | 21.28 | 1,268,400 | +0.36(+1.72%) |
Apr 22, 2021 | 20.41 | 21.10 | 20.27 | 20.92 | 1,574,096 | +0.42(+2.05%) |
Apr 21, 2021 | 20.06 | 20.60 | 19.94 | 20.50 | 1,174,507 | +0.34(+1.69%) |
Apr 20, 2021 | 19.92 | 20.48 | 19.92 | 20.16 | 1,305,806 | +0.10(+0.50%) |
Apr 19, 2021 | 19.79 | 20.21 | 19.75 | 20.06 | 1,468,868 | +0.19(+0.96%) |
Apr 16, 2021 | 19.95 | 20.00 | 19.57 | 19.87 | 1,318,700 | +0.10(+0.51%) |
Apr 15, 2021 | 19.32 | 19.92 | 19.32 | 19.77 | 1,184,162 | +0.54(+2.81%) |
Apr 14, 2021 | 18.85 | 19.86 | 18.85 | 19.23 | 1,668,721 | +0.37(+1.96%) |
Apr 13, 2021 | 18.79 | 18.93 | 18.46 | 18.86 | 665,965 | +0.08(+0.43%) |
Apr 12, 2021 | 18.97 | 18.98 | 18.43 | 18.78 | 1,154,508 | -0.24(-1.26%) |
Apr 09, 2021 | 19.04 | 19.34 | 18.84 | 19.02 | 1,249,700 | -0.03(-0.16%) |
Apr 08, 2021 | 19.08 | 19.26 | 18.85 | 19.05 | 1,240,380 | -0.02(-0.10%) |
Apr 07, 2021 | 19.22 | 19.22 | 18.92 | 19.07 | 834,924 | -0.04(-0.21%) |
Apr 06, 2021 | 19.13 | 19.69 | 19.05 | 19.11 | 562,962 | -0.15(-0.78%) |
Apr 05, 2021 | 19.14 | 19.40 | 18.96 | 19.26 | 673,778 | +0.11(+0.57%) |
Apr 01, 2021 | 18.81 | 19.32 | 18.49 | 19.15 | 802,200 | +0.47(+2.52%) |
Mar 31, 2021 | 18.73 | 19.23 | 18.64 | 18.68 | 1,249,830 | -0.04(-0.21%) |
Mar 30, 2021 | 19.04 | 19.34 | 18.67 | 18.72 | 612,895 | -0.35(-1.81%) |
Mar 29, 2021 | 19.33 | 19.47 | 18.90 | 19.07 | 858,348 | -0.45(-2.33%) |
Mar 26, 2021 | 19.94 | 20.00 | 19.15 | 19.52 | 769,900 | -0.28(-1.41%) |
Mar 25, 2021 | 19.24 | 20.09 | 19.06 | 19.80 | 1,202,463 | +0.38(+1.96%) |
Mar 24, 2021 | 19.39 | 19.77 | 18.81 | 19.42 | 1,399,875 | +0.04(+0.21%) |
Mar 23, 2021 | 20.10 | 20.28 | 19.36 | 19.38 | 824,309 | -0.89(-4.39%) |
Mar 22, 2021 | 20.12 | 20.50 | 20.05 | 20.27 | 1,002,686 | +0.22(+1.10%) |
Mar 19, 2021 | 19.76 | 20.10 | 19.55 | 20.05 | 2,007,400 | +0.43(+2.19%) |
Mar 18, 2021 | 19.97 | 20.19 | 19.59 | 19.62 | 874,687 | -0.54(-2.68%) |
Mar 17, 2021 | 19.62 | 20.31 | 19.45 | 20.16 | 1,502,271 | +0.41(+2.08%) |
Mar 16, 2021 | 20.00 | 20.09 | 19.53 | 19.75 | 1,040,558 | -0.07(-0.35%) |
Mar 15, 2021 | 19.33 | 19.87 | 19.31 | 19.82 | 809,408 | +0.40(+2.06%) |
Mar 12, 2021 | 19.29 | 19.47 | 19.02 | 19.42 | 1,099,600 | -0.06(-0.31%) |
Mar 11, 2021 | 19.50 | 19.85 | 19.20 | 19.48 | 1,397,205 | +0.28(+1.46%) |
Mar 10, 2021 | 19.81 | 20.10 | 19.18 | 19.20 | 1,220,555 | -0.45(-2.29%) |
Mar 09, 2021 | 19.29 | 20.04 | 19.28 | 19.65 | 1,298,000 | +0.42(+2.18%) |
Mar 08, 2021 | 19.31 | 19.74 | 19.11 | 19.23 | 1,400,787 | -0.05(-0.26%) |
Mar 05, 2021 | 18.44 | 19.34 | 18.02 | 19.28 | 1,528,900 | +1.07(+5.88%) |
Mar 04, 2021 | 18.65 | 18.91 | 18.14 | 18.21 | 972,208 | -0.43(-2.31%) |
Mar 03, 2021 | 19.30 | 19.38 | 18.45 | 18.64 | 1,356,133 | -0.55(-2.87%) |
Mar 02, 2021 | 19.06 | 19.36 | 18.92 | 19.19 | 1,176,651 | -0.01(-0.05%) |
Mar 01, 2021 | 19.20 | 19.60 | 18.98 | 19.20 | 793,877 | +0.16(+0.84%) |
Feb 26, 2021 | 19.46 | 19.91 | 18.52 | 19.04 | 1,719,700 | -0.40(-2.06%) |
Feb 25, 2021 | 19.87 | 20.30 | 19.41 | 19.44 | 913,616 | -0.44(-2.21%) |
Feb 24, 2021 | 19.59 | 20.20 | 19.50 | 19.88 | 975,174 | +0.23(+1.17%) |
Feb 23, 2021 | 19.36 | 19.94 | 19.22 | 19.65 | 1,277,213 | -0.08(-0.41%) |
Feb 22, 2021 | 19.46 | 19.90 | 19.26 | 19.73 | 902,938 | +0.15(+0.77%) |
Feb 19, 2021 | 19.70 | 20.12 | 19.48 | 19.58 | 1,090,000 | -0.08(-0.41%) |
Feb 18, 2021 | 19.67 | 19.87 | 19.31 | 19.66 | 896,408 | -0.31(-1.55%) |
Feb 17, 2021 | 19.61 | 20.06 | 19.36 | 19.97 | 1,069,968 | +0.18(+0.91%) |
Feb 16, 2021 | 20.11 | 20.35 | 19.61 | 19.79 | 1,250,825 | -0.43(-2.13%) |
Feb 12, 2021 | 20.41 | 20.72 | 19.93 | 20.22 | 2,157,600 | +0.20(+1.00%) |
Feb 11, 2021 | 22.22 | 22.50 | 20.00 | 20.02 | 3,583,772 | -2.91(-12.69%) |
Feb 10, 2021 | 23.39 | 23.92 | 22.55 | 22.93 | 1,691,332 | -0.27(-1.16%) |
Feb 09, 2021 | 23.11 | 23.29 | 22.73 | 23.20 | 1,636,073 | +0.16(+0.69%) |
Feb 08, 2021 | 22.39 | 23.32 | 22.34 | 23.04 | 2,238,419 | +0.71(+3.18%) |
Feb 05, 2021 | 21.84 | 22.36 | 21.79 | 22.33 | 1,326,600 | +0.57(+2.62%) |
Feb 04, 2021 | 22.11 | 22.19 | 21.63 | 21.76 | 701,862 | -0.25(-1.14%) |
Feb 03, 2021 | 22.21 | 22.63 | 21.72 | 22.01 | 1,025,381 | -0.19(-0.86%) |
Feb 02, 2021 | 21.94 | 22.24 | 21.61 | 22.20 | 1,254,445 | +0.43(+1.98%) |
Feb 01, 2021 | 21.40 | 21.82 | 20.86 | 21.77 | 823,066 | +0.78(+3.72%) |
Jan 29, 2021 | 21.50 | 21.76 | 20.69 | 20.99 | 1,383,700 | -0.21(-0.99%) |
Jan 28, 2021 | 21.61 | 21.84 | 20.97 | 21.20 | 877,643 | -0.34(-1.58%) |
Jan 27, 2021 | 21.44 | 22.09 | 20.84 | 21.54 | 1,457,090 | -0.15(-0.69%) |
Jan 26, 2021 | 22.97 | 22.97 | 21.63 | 21.69 | 930,104 | -1.18(-5.16%) |
Jan 25, 2021 | 22.28 | 22.91 | 21.77 | 22.87 | 2,049,036 | +0.68(+3.06%) |
Jan 22, 2021 | 21.17 | 22.28 | 21.15 | 22.19 | 1,784,500 | +0.72(+3.35%) |
Jan 21, 2021 | 22.22 | 22.27 | 21.16 | 21.47 | 1,234,655 | -0.82(-3.68%) |
Jan 20, 2021 | 22.82 | 23.02 | 22.03 | 22.29 | 1,870,670 | -0.56(-2.45%) |
Jan 19, 2021 | 22.72 | 23.02 | 22.30 | 22.85 | 1,343,456 | +0.48(+2.15%) |
Jan 15, 2021 | 21.90 | 22.46 | 21.46 | 22.37 | 2,026,300 | +0.37(+1.68%) |
Jan 14, 2021 | 21.84 | 22.07 | 21.24 | 22.00 | 1,006,631 | +0.18(+0.82%) |
Jan 13, 2021 | 22.21 | 22.33 | 21.78 | 21.82 | 891,571 | -0.27(-1.22%) |
Jan 12, 2021 | 21.39 | 22.55 | 21.28 | 22.09 | 1,832,795 | +0.63(+2.94%) |
Jan 11, 2021 | 20.38 | 21.55 | 20.10 | 21.46 | 1,323,793 | +1.08(+5.30%) |
Jan 08, 2021 | 20.46 | 20.90 | 19.78 | 20.38 | 1,584,200 | -0.21(-1.00%) |
Jan 07, 2021 | 19.81 | 21.11 | 19.58 | 20.59 | 3,342,722 | +1.09(+5.56%) |
Jan 06, 2021 | 19.32 | 19.72 | 19.20 | 19.50 | 1,106,796 | +0.00(+0.00%) |
Jan 05, 2021 | 19.62 | 19.88 | 19.29 | 19.50 | 1,083,248 | -0.24(-1.22%) |
Jan 04, 2021 | 19.93 | 20.15 | 19.60 | 19.74 | 1,038,745 | -0.21(-1.05%) |
Dec 31, 2020 | 19.95 | 19.95 | 19.95 | 1,054,582 | -0.50(-2.44%) | |
Dec 30, 2020 | 20.67 | 20.97 | 20.19 | 20.45 | 1,054,582 | -0.31(-1.49%) |
Dec 29, 2020 | 21.97 | 22.00 | 20.63 | 20.76 | 1,394,895 | -0.49(-2.31%) |
Dec 28, 2020 | 21.80 | 22.00 | 21.19 | 21.25 | 929,154 | -0.21(-0.98%) |
Dec 24, 2020 | 21.24 | 21.57 | 21.16 | 21.46 | 908,100 | +0.20(+0.94%) |
Dec 23, 2020 | 21.62 | 21.62 | 21.13 | 21.26 | 1,139,144 | -0.22(-1.02%) |
Dec 22, 2020 | 21.95 | 22.19 | 21.48 | 21.48 | 1,060,613 | -0.32(-1.47%) |
Dec 21, 2020 | 21.87 | 22.09 | 21.46 | 21.80 | 1,307,475 | -0.20(-0.91%) |
Dec 18, 2020 | 21.66 | 22.00 | 21.52 | 22.00 | 2,216,600 | +0.33(+1.52%) |
Dec 17, 2020 | 21.28 | 21.70 | 21.12 | 21.67 | 623,839 | +0.17(+0.79%) |
Dec 16, 2020 | 22.22 | 22.22 | 21.40 | 21.50 | 1,251,686 | -0.60(-2.71%) |
Dec 15, 2020 | 21.99 | 22.18 | 21.82 | 22.10 | 1,334,299 | +0.22(+1.01%) |
Dec 14, 2020 | 21.44 | 22.22 | 21.31 | 21.88 | 1,370,835 | +0.58(+2.72%) |
Dec 11, 2020 | 21.17 | 21.88 | 20.97 | 21.30 | 2,706,500 | +0.62(+3.00%) |
Dec 10, 2020 | 20.15 | 21.20 | 20.08 | 20.68 | 4,364,521 | +2.33(+12.70%) |
Dec 09, 2020 | 18.95 | 18.95 | 18.04 | 18.35 | 829,751 | -0.40(-2.13%) |
Dec 08, 2020 | 18.71 | 18.78 | 18.37 | 18.75 | 1,130,389 | +0.02(+0.11%) |
Dec 07, 2020 | 19.00 | 19.19 | 18.67 | 18.73 | 625,453 | -0.35(-1.83%) |
Dec 04, 2020 | 19.16 | 19.20 | 18.84 | 19.08 | 346,900 | +0.08(+0.42%) |
Dec 03, 2020 | 18.86 | 19.23 | 18.65 | 19.00 | 1,142,716 | +0.18(+0.96%) |
Dec 02, 2020 | 18.37 | 18.86 | 18.33 | 18.82 | 763,279 | +0.36(+1.95%) |
Dec 01, 2020 | 18.40 | 18.71 | 18.15 | 18.46 | 914,544 | +0.20(+1.10%) |
Nov 30, 2020 | 18.50 | 18.54 | 18.07 | 18.26 | 861,113 | -0.24(-1.30%) |
Nov 27, 2020 | 18.46 | 18.57 | 18.33 | 18.50 | 286,200 | +0.07(+0.38%) |
Nov 25, 2020 | 18.36 | 18.48 | 18.16 | 18.43 | 361,100 | +0.06(+0.33%) |
Nov 24, 2020 | 18.38 | 18.50 | 18.15 | 18.37 | 675,257 | +0.14(+0.77%) |
Nov 23, 2020 | 18.33 | 18.56 | 18.11 | 18.23 | 1,697,935 | -0.01(-0.05%) |
Nov 20, 2020 | 18.07 | 18.33 | 17.91 | 18.24 | 777,200 | +0.07(+0.39%) |
Nov 19, 2020 | 18.11 | 18.19 | 17.77 | 18.17 | 1,158,465 | +0.13(+0.72%) |
Nov 18, 2020 | 18.76 | 18.76 | 17.95 | 18.04 | 1,364,386 | -0.26(-1.39%) |
Nov 17, 2020 | 17.99 | 18.39 | 17.57 | 18.30 | 1,748,813 | +0.46(+2.55%) |
Nov 16, 2020 | 17.70 | 17.89 | 17.11 | 17.84 | 1,388,739 | +0.04(+0.22%) |
Nov 13, 2020 | 17.44 | 18.05 | 17.30 | 17.80 | 1,342,900 | +0.48(+2.77%) |
Nov 12, 2020 | 17.50 | 17.83 | 17.20 | 17.32 | 715,631 | -0.29(-1.65%) |
Nov 11, 2020 | 18.11 | 18.13 | 17.35 | 17.61 | 1,278,115 | -0.47(-2.60%) |
Nov 10, 2020 | 17.99 | 18.32 | 17.49 | 18.08 | 1,736,984 | +0.17(+0.95%) |
Nov 09, 2020 | 17.12 | 18.16 | 16.87 | 17.91 | 1,224,008 | +0.91(+5.35%) |
Nov 06, 2020 | 17.06 | 17.39 | 16.78 | 17.00 | 946,700 | -0.13(-0.76%) |
Nov 05, 2020 | 17.58 | 17.58 | 16.91 | 17.13 | 1,903,519 | -0.32(-1.83%) |
Nov 04, 2020 | 16.25 | 17.96 | 16.00 | 17.45 | 1,353,071 | +1.15(+7.06%) |
Nov 03, 2020 | 16.48 | 16.70 | 15.86 | 16.30 | 957,293 | -0.08(-0.49%) |
Nov 02, 2020 | 16.46 | 16.65 | 15.95 | 16.38 | 865,078 | +0.13(+0.80%) |
Oct 30, 2020 | 16.48 | 16.72 | 16.08 | 16.25 | 1,205,700 | -0.03(-0.18%) |
Oct 29, 2020 | 16.56 | 16.88 | 15.94 | 16.28 | 1,922,724 | +0.89(+5.78%) |
Oct 28, 2020 | 15.73 | 15.73 | 15.35 | 15.39 | 1,088,455 | -0.52(-3.27%) |
Oct 27, 2020 | 15.85 | 16.06 | 15.62 | 15.91 | 681,527 | +0.00(+0.00%) |
Oct 26, 2020 | 16.23 | 16.36 | 15.65 | 15.91 | 826,909 | -0.48(-2.93%) |
Oct 23, 2020 | 16.34 | 16.51 | 16.10 | 16.39 | 701,100 | +0.07(+0.43%) |
Oct 22, 2020 | 16.21 | 16.75 | 16.11 | 16.32 | 1,494,018 | +0.06(+0.37%) |
Oct 21, 2020 | 16.87 | 17.02 | 16.23 | 16.26 | 1,487,558 | -0.66(-3.90%) |
Oct 20, 2020 | 17.05 | 17.05 | 16.66 | 16.92 | 1,273,736 | +0.00(+0.00%) |
Oct 19, 2020 | 17.10 | 17.22 | 16.75 | 16.92 | 1,143,519 | -0.21(-1.23%) |
Oct 16, 2020 | 17.26 | 17.49 | 17.10 | 17.13 | 950,800 | -0.12(-0.70%) |
Oct 15, 2020 | 17.39 | 17.50 | 16.96 | 17.25 | 899,525 | +0.21(+1.23%) |
Oct 14, 2020 | 17.32 | 17.45 | 17.00 | 17.04 | 649,294 | -0.23(-1.33%) |
Oct 13, 2020 | 17.23 | 17.93 | 17.04 | 17.27 | 1,440,538 | -0.26(-1.48%) |
Oct 12, 2020 | 19.00 | 19.11 | 16.96 | 17.53 | 2,875,990 | -1.97(-10.10%) |
Oct 09, 2020 | 16.86 | 16.86 | 19.50 | 40,838 | +2.64(+15.66%) | |
Oct 08, 2020 | 16.99 | 17.18 | 16.64 | 16.86 | 861,568 | -0.08(-0.47%) |
Oct 07, 2020 | 16.08 | 17.09 | 15.78 | 16.94 | 1,917,953 | +0.96(+6.01%) |
Oct 06, 2020 | 16.24 | 16.53 | 15.69 | 15.98 | 1,297,257 | -0.28(-1.72%) |
Oct 05, 2020 | 15.80 | 16.55 | 15.80 | 16.26 | 1,840,961 | +0.47(+2.98%) |
Oct 02, 2020 | 15.99 | 16.22 | 15.74 | 15.79 | 1,040,700 | -0.45(-2.77%) |
Oct 01, 2020 | 16.61 | 16.87 | 15.96 | 16.24 | 1,000,153 | -0.33(-1.99%) |
Sep 30, 2020 | 16.41 | 16.62 | 16.21 | 16.57 | 932,832 | +0.04(+0.24%) |
Sep 29, 2020 | 17.02 | 17.29 | 16.50 | 16.53 | 727,728 | -0.36(-2.13%) |
Sep 28, 2020 | 16.87 | 16.90 | 16.56 | 16.89 | 908,801 | +0.15(+0.90%) |
Sep 25, 2020 | 16.54 | 16.80 | 16.44 | 16.74 | 824,500 | +0.21(+1.27%) |
Sep 24, 2020 | 16.72 | 16.89 | 16.30 | 16.53 | 905,691 | -0.30(-1.78%) |
Sep 23, 2020 | 17.23 | 17.62 | 16.82 | 16.83 | 3,057,461 | -0.33(-1.92%) |
Sep 22, 2020 | 17.35 | 17.36 | 17.06 | 17.16 | 939,269 | -0.04(-0.23%) |
Sep 21, 2020 | 17.74 | 18.07 | 17.00 | 17.20 | 1,748,642 | -0.83(-4.60%) |
Sep 18, 2020 | 18.72 | 19.04 | 17.45 | 18.03 | 4,053,100 | -0.42(-2.28%) |
Sep 17, 2020 | 17.80 | 18.69 | 17.68 | 18.45 | 1,522,483 | +0.57(+3.19%) |
Sep 16, 2020 | 18.00 | 18.26 | 17.80 | 17.88 | 1,274,178 | +0.00(+0.00%) |
Sep 15, 2020 | 17.78 | 18.17 | 17.65 | 17.88 | 954,497 | +0.08(+0.45%) |
Sep 14, 2020 | 17.73 | 17.84 | 17.48 | 17.80 | 1,830,593 | +0.40(+2.30%) |
Sep 11, 2020 | 17.18 | 17.90 | 17.05 | 17.40 | 1,617,500 | +0.23(+1.34%) |
Sep 10, 2020 | 16.49 | 17.48 | 16.45 | 17.17 | 1,463,653 | +0.70(+4.25%) |
Sep 09, 2020 | 16.40 | 16.52 | 16.14 | 16.47 | 1,107,128 | +0.26(+1.60%) |
Sep 08, 2020 | 16.18 | 16.54 | 15.94 | 16.21 | 732,407 | -0.13(-0.80%) |
Sep 04, 2020 | 16.32 | 16.49 | 15.68 | 16.34 | 898,100 | -0.04(-0.24%) |
Sep 03, 2020 | 16.59 | 16.70 | 16.15 | 16.38 | 735,153 | -0.21(-1.27%) |
Sep 02, 2020 | 16.34 | 16.64 | 16.22 | 16.59 | 1,005,936 | +0.21(+1.28%) |
Sep 01, 2020 | 16.50 | 16.66 | 16.22 | 16.38 | 1,301,793 | -0.16(-0.97%) |
Aug 31, 2020 | 16.41 | 16.82 | 16.08 | 16.54 | 1,257,846 | +0.19(+1.16%) |
Aug 28, 2020 | 16.36 | 16.39 | 16.10 | 16.35 | 1,051,200 | +0.16(+0.99%) |
Aug 27, 2020 | 16.30 | 16.33 | 15.94 | 16.19 | 765,963 | +0.04(+0.22%) |
Aug 26, 2020 | 16.43 | 16.44 | 16.09 | 16.16 | 1,059,672 | -0.32(-1.97%) |
Aug 25, 2020 | 16.69 | 16.76 | 16.41 | 16.48 | 1,251,920 | -0.21(-1.26%) |
Aug 24, 2020 | 17.05 | 17.15 | 16.43 | 16.69 | 1,048,450 | -0.38(-2.23%) |
Aug 21, 2020 | 18.10 | 18.18 | 16.72 | 17.07 | 2,493,100 | -1.02(-5.64%) |
Aug 20, 2020 | 18.37 | 18.37 | 17.95 | 18.09 | 658,320 | -0.28(-1.52%) |
Aug 19, 2020 | 18.55 | 18.59 | 18.27 | 18.37 | 553,386 | -0.18(-0.97%) |
Aug 18, 2020 | 18.84 | 18.92 | 18.38 | 18.55 | 822,445 | -0.23(-1.22%) |
Aug 17, 2020 | 18.70 | 18.94 | 18.54 | 18.78 | 1,030,439 | +0.22(+1.19%) |
Aug 14, 2020 | 18.80 | 18.92 | 18.49 | 18.56 | 483,000 | -0.25(-1.33%) |
Aug 13, 2020 | 18.68 | 18.95 | 18.54 | 18.81 | 730,158 | +0.20(+1.07%) |
Aug 12, 2020 | 18.41 | 18.63 | 18.29 | 18.61 | 868,740 | +0.41(+2.25%) |
Aug 11, 2020 | 18.56 | 18.83 | 18.18 | 18.20 | 842,898 | -0.38(-2.02%) |
Aug 10, 2020 | 18.77 | 18.77 | 18.14 | 18.57 | 922,291 | -0.12(-0.64%) |
Aug 07, 2020 | 18.61 | 18.80 | 18.49 | 18.70 | 740,200 | +0.05(+0.30%) |
Aug 06, 2020 | 18.71 | 18.88 | 18.43 | 18.64 | 935,489 | -0.10(-0.53%) |
Aug 05, 2020 | 18.77 | 19.00 | 18.62 | 18.74 | 880,111 | +0.04(+0.21%) |
Aug 04, 2020 | 18.54 | 18.82 | 18.41 | 18.70 | 787,458 | +0.02(+0.11%) |
Aug 03, 2020 | 18.20 | 18.72 | 17.97 | 18.68 | 1,545,452 | +0.67(+3.72%) |
Jul 31, 2020 | 18.50 | 18.56 | 17.69 | 18.01 | 1,738,800 | -0.39(-2.12%) |
Jul 30, 2020 | 17.83 | 18.90 | 17.79 | 18.40 | 2,065,618 | -0.51(-2.70%) |
Jul 29, 2020 | 19.70 | 20.64 | 18.79 | 18.91 | 2,460,923 | -1.27(-6.29%) |
Jul 28, 2020 | 20.62 | 20.84 | 20.16 | 20.18 | 1,311,690 | -0.48(-2.32%) |
Jul 27, 2020 | 19.89 | 20.83 | 19.70 | 20.66 | 1,244,456 | +0.87(+4.40%) |
Jul 24, 2020 | 19.59 | 19.88 | 19.12 | 19.79 | 1,843,200 | +0.14(+0.71%) |
Jul 23, 2020 | 19.90 | 20.30 | 19.61 | 19.65 | 1,037,413 | -0.43(-2.14%) |
Jul 22, 2020 | 19.43 | 20.24 | 19.08 | 20.08 | 1,343,844 | +0.66(+3.40%) |
Jul 21, 2020 | 19.82 | 19.95 | 19.39 | 19.42 | 1,315,126 | -0.31(-1.57%) |
Jul 20, 2020 | 19.55 | 19.74 | 19.27 | 19.73 | 2,078,832 | +0.27(+1.39%) |
Jul 17, 2020 | 19.37 | 20.13 | 19.23 | 19.46 | 2,662,900 | +0.11(+0.57%) |
Jul 16, 2020 | 18.92 | 19.76 | 18.48 | 19.35 | 1,693,011 | +0.32(+1.68%) |
Jul 15, 2020 | 19.10 | 19.38 | 18.88 | 19.03 | 1,570,362 | -0.01(-0.05%) |
Jul 14, 2020 | 19.04 | 19.11 | 18.59 | 19.04 | 2,523,115 | +0.01(+0.05%) |
Jul 13, 2020 | 19.76 | 20.00 | 18.95 | 19.03 | 1,166,685 | -0.66(-3.35%) |
Jul 10, 2020 | 19.98 | 20.25 | 19.47 | 19.69 | 1,084,600 | -0.35(-1.75%) |
Jul 09, 2020 | 20.37 | 20.47 | 19.85 | 20.04 | 988,659 | -0.37(-1.79%) |
Jul 08, 2020 | 20.11 | 20.64 | 19.76 | 20.41 | 1,863,705 | +0.32(+1.57%) |
Jul 07, 2020 | 19.68 | 20.41 | 19.49 | 20.09 | 3,527,391 | +0.46(+2.34%) |
Jul 06, 2020 | 19.79 | 19.93 | 19.50 | 19.63 | 718,031 | +0.04(+0.20%) |
Jul 02, 2020 | 20.02 | 20.05 | 19.44 | 19.59 | 938,100 | -0.17(-0.86%) |
Jul 01, 2020 | 19.45 | 20.04 | 19.29 | 19.76 | 1,453,052 | +0.35(+1.80%) |
Jun 30, 2020 | 19.38 | 19.58 | 18.86 | 19.41 | 2,581,415 | +0.06(+0.31%) |
Jun 29, 2020 | 19.01 | 19.86 | 18.72 | 19.35 | 1,096,586 | +0.55(+2.93%) |
Jun 26, 2020 | 19.26 | 19.28 | 18.61 | 18.80 | 1,784,400 | -0.47(-2.44%) |
Jun 25, 2020 | 19.09 | 19.77 | 18.83 | 19.27 | 1,948,510 | +0.27(+1.39%) |
Jun 24, 2020 | 19.01 | 19.28 | 18.51 | 19.00 | 1,949,899 | -0.19(-0.96%) |
Jun 23, 2020 | 19.02 | 19.68 | 18.91 | 19.19 | 1,568,356 | +0.32(+1.70%) |
Jun 22, 2020 | 18.45 | 19.26 | 17.49 | 18.87 | 2,328,345 | +0.52(+2.83%) |
Jun 19, 2020 | 17.96 | 18.38 | 17.70 | 18.35 | 1,899,100 | +0.60(+3.38%) |
Jun 18, 2020 | 16.19 | 17.81 | 16.19 | 17.75 | 1,690,217 | +0.68(+3.98%) |
Jun 17, 2020 | 17.32 | 17.32 | 16.62 | 17.07 | 1,122,726 | -0.11(-0.64%) |
Jun 16, 2020 | 16.75 | 17.33 | 16.42 | 17.18 | 1,058,302 | +0.86(+5.27%) |
Jun 15, 2020 | 16.11 | 16.53 | 15.58 | 16.32 | 1,006,363 | -0.04(-0.24%) |
Jun 12, 2020 | 16.39 | 16.41 | 15.51 | 16.36 | 1,561,700 | +0.42(+2.63%) |
Jun 11, 2020 | 16.33 | 16.63 | 15.83 | 15.94 | 1,266,760 | -0.85(-5.06%) |
Jun 10, 2020 | 17.35 | 17.38 | 16.72 | 16.79 | 902,854 | -0.48(-2.78%) |
Jun 09, 2020 | 17.72 | 17.81 | 17.26 | 17.27 | 936,885 | -0.55(-3.09%) |
Jun 08, 2020 | 17.31 | 17.89 | 17.01 | 17.82 | 1,099,620 | +0.63(+3.66%) |
Jun 05, 2020 | 17.12 | 17.60 | 16.95 | 17.19 | 1,218,100 | +0.36(+2.14%) |
Jun 04, 2020 | 16.66 | 16.98 | 16.41 | 16.83 | 1,121,449 | +0.15(+0.90%) |
Jun 03, 2020 | 16.89 | 16.98 | 16.63 | 16.68 | 1,670,396 | -0.03(-0.18%) |
Jun 02, 2020 | 16.61 | 16.90 | 16.25 | 16.71 | 1,791,976 | +0.08(+0.48%) |