Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.15 | 22.43 | 22.13 | 22.13 | 908,138 | +0.01(+0.06%) |
Jul 29, 2021 | 22.19 | 22.32 | 22.09 | 22.12 | 749,213 | -0.01(-0.06%) |
Jul 28, 2021 | 22.25 | 22.30 | 22.06 | 22.13 | 888,563 | -0.10(-0.44%) |
Jul 27, 2021 | 22.09 | 22.28 | 22.00 | 22.23 | 973,770 | +0.13(+0.59%) |
Jul 26, 2021 | 22.08 | 22.16 | 21.95 | 22.10 | 1,134,014 | -0.01(-0.04%) |
Jul 23, 2021 | 21.99 | 22.13 | 21.93 | 22.11 | 798,031 | +0.19(+0.87%) |
Jul 22, 2021 | 22.05 | 22.05 | 21.82 | 21.92 | 793,496 | -0.19(-0.88%) |
Jul 21, 2021 | 22.18 | 22.26 | 22.07 | 22.12 | 1,070,939 | -0.02(-0.10%) |
Jul 20, 2021 | 21.75 | 22.22 | 21.75 | 22.14 | 1,412,572 | +0.49(+2.27%) |
Jul 19, 2021 | 21.87 | 21.87 | 21.48 | 21.65 | 1,531,038 | -0.41(-1.85%) |
Jul 16, 2021 | 22.14 | 22.21 | 22.03 | 22.06 | 797,688 | +0.02(+0.11%) |
Jul 15, 2021 | 21.98 | 22.07 | 21.95 | 22.03 | 868,779 | +0.02(+0.11%) |
Jul 14, 2021 | 21.83 | 22.07 | 21.78 | 22.01 | 1,139,863 | +0.20(+0.91%) |
Jul 13, 2021 | 22.08 | 22.09 | 21.76 | 21.81 | 826,332 | -0.32(-1.47%) |
Jul 12, 2021 | 21.90 | 22.15 | 21.89 | 22.13 | 1,210,973 | +0.20(+0.91%) |
Jul 09, 2021 | 21.68 | 21.94 | 21.64 | 21.94 | 793,168 | +0.35(+1.63%) |
Jul 08, 2021 | 21.46 | 21.67 | 21.42 | 21.58 | 828,462 | -0.05(-0.21%) |
Jul 07, 2021 | 21.56 | 21.71 | 21.45 | 21.63 | 1,049,336 | +0.06(+0.26%) |
Jul 06, 2021 | 21.41 | 21.60 | 21.23 | 21.57 | 1,920,933 | +0.18(+0.84%) |
Jul 02, 2021 | 21.39 | 21.47 | 21.30 | 21.39 | 1,550,811 | +0.09(+0.41%) |
Jul 01, 2021 | 21.23 | 21.47 | 21.15 | 21.30 | 2,538,219 | +0.08(+0.39%) |
Jun 30, 2021 | 21.34 | 21.46 | 21.20 | 21.22 | 939,481 | -0.11(-0.52%) |
Jun 29, 2021 | 21.39 | 21.51 | 21.32 | 21.33 | 1,517,287 | -0.05(-0.22%) |
Jun 28, 2021 | 21.53 | 21.53 | 21.20 | 21.38 | 1,038,504 | -0.07(-0.35%) |
Jun 25, 2021 | 21.30 | 21.47 | 21.27 | 21.45 | 857,626 | +0.16(+0.74%) |
Jun 24, 2021 | 21.40 | 21.40 | 21.19 | 21.30 | 819,160 | -0.05(-0.24%) |
Jun 23, 2021 | 21.42 | 21.47 | 21.34 | 21.35 | 1,129,569 | -0.06(-0.30%) |
Jun 22, 2021 | 21.51 | 21.53 | 21.38 | 21.41 | 1,069,591 | -0.11(-0.49%) |
Jun 21, 2021 | 21.19 | 21.57 | 21.10 | 21.52 | 1,321,245 | +0.42(+2.01%) |
Jun 18, 2021 | 21.33 | 21.43 | 21.08 | 21.09 | 2,237,837 | -0.35(-1.64%) |
Jun 17, 2021 | 21.40 | 21.47 | 21.30 | 21.44 | 1,932,554 | +0.01(+0.04%) |
Jun 16, 2021 | 21.67 | 21.74 | 21.42 | 21.43 | 1,882,509 | -0.18(-0.83%) |
Jun 15, 2021 | 21.84 | 21.84 | 21.61 | 21.61 | 1,066,291 | -0.23(-1.04%) |
Jun 14, 2021 | 21.75 | 21.84 | 21.71 | 21.84 | 871,097 | +0.09(+0.40%) |
Jun 11, 2021 | 21.86 | 21.86 | 21.65 | 21.75 | 1,614,274 | -0.10(-0.46%) |
Jun 10, 2021 | 21.68 | 21.90 | 21.63 | 21.85 | 1,290,312 | +0.19(+0.87%) |
Jun 09, 2021 | 21.69 | 21.76 | 21.65 | 21.66 | 1,560,317 | +0.04(+0.19%) |
Jun 08, 2021 | 21.56 | 21.68 | 21.52 | 21.62 | 977,958 | +0.13(+0.62%) |
Jun 07, 2021 | 21.26 | 21.56 | 21.23 | 21.49 | 925,293 | +0.26(+1.24%) |
Jun 04, 2021 | 21.27 | 21.30 | 21.13 | 21.23 | 1,130,228 | +0.03(+0.13%) |
Jun 03, 2021 | 21.22 | 21.28 | 21.11 | 21.20 | 989,249 | -0.08(-0.39%) |
Jun 02, 2021 | 21.10 | 21.29 | 21.01 | 21.28 | 1,314,804 | +0.27(+1.27%) |
Jun 01, 2021 | 20.73 | 21.02 | 20.68 | 21.01 | 1,578,444 | +0.36(+1.72%) |
May 28, 2021 | 20.63 | 20.71 | 20.57 | 20.66 | 873,869 | +0.14(+0.70%) |
May 27, 2021 | 20.63 | 20.66 | 20.49 | 20.51 | 846,621 | -0.06(-0.31%) |
May 26, 2021 | 20.51 | 20.68 | 20.47 | 20.58 | 825,281 | +0.09(+0.43%) |
May 25, 2021 | 20.51 | 20.55 | 20.39 | 20.49 | 898,005 | +0.03(+0.16%) |
May 24, 2021 | 20.31 | 20.55 | 20.29 | 20.46 | 919,467 | +0.24(+1.16%) |
May 21, 2021 | 20.30 | 20.33 | 20.18 | 20.22 | 1,194,251 | -0.03(-0.16%) |
May 20, 2021 | 20.01 | 20.31 | 19.96 | 20.26 | 1,101,493 | +0.24(+1.18%) |
May 19, 2021 | 19.96 | 20.02 | 19.74 | 20.02 | 969,629 | -0.09(-0.44%) |
May 18, 2021 | 20.08 | 20.22 | 19.95 | 20.11 | 1,020,021 | +0.02(+0.09%) |
May 17, 2021 | 20.06 | 20.12 | 19.99 | 20.09 | 1,071,910 | +0.01(+0.05%) |
May 14, 2021 | 19.93 | 20.13 | 19.91 | 20.08 | 741,321 | +0.23(+1.16%) |
May 13, 2021 | 19.62 | 19.97 | 19.62 | 19.85 | 1,090,720 | +0.27(+1.39%) |
May 12, 2021 | 20.06 | 20.08 | 19.57 | 19.58 | 1,322,874 | -0.51(-2.55%) |
May 11, 2021 | 20.20 | 20.20 | 19.92 | 20.09 | 1,368,115 | -0.25(-1.25%) |
May 10, 2021 | 20.41 | 20.58 | 20.34 | 20.34 | 1,001,056 | +0.00(+0.00%) |
May 07, 2021 | 20.09 | 20.35 | 20.09 | 20.34 | 971,170 | +0.26(+1.29%) |
May 06, 2021 | 19.96 | 20.10 | 19.92 | 20.09 | 975,390 | +0.13(+0.67%) |
May 05, 2021 | 20.06 | 20.27 | 19.88 | 19.95 | 1,743,936 | -0.35(-1.71%) |
May 04, 2021 | 20.43 | 20.49 | 20.19 | 20.30 | 1,139,863 | -0.14(-0.68%) |
May 03, 2021 | 20.57 | 20.57 | 20.39 | 20.44 | 1,140,097 | -0.05(-0.23%) |
Apr 30, 2021 | 20.37 | 20.53 | 20.31 | 20.48 | 1,129,978 | +0.07(+0.34%) |
Apr 29, 2021 | 20.37 | 20.50 | 20.27 | 20.41 | 983,946 | +0.16(+0.77%) |
Apr 28, 2021 | 20.32 | 20.36 | 20.23 | 20.26 | 792,450 | -0.04(-0.20%) |
Apr 27, 2021 | 20.34 | 20.35 | 20.22 | 20.30 | 1,107,331 | +0.01(+0.05%) |
Apr 26, 2021 | 20.33 | 20.41 | 20.24 | 20.29 | 813,983 | +0.05(+0.25%) |
Apr 23, 2021 | 20.19 | 20.27 | 20.11 | 20.24 | 1,177,440 | +0.10(+0.50%) |
Apr 22, 2021 | 20.23 | 20.32 | 20.09 | 20.14 | 715,492 | -0.09(-0.46%) |
Apr 21, 2021 | 20.13 | 20.27 | 20.06 | 20.23 | 758,804 | +0.12(+0.57%) |
Apr 20, 2021 | 19.87 | 20.14 | 19.86 | 20.11 | 760,074 | +0.18(+0.93%) |
Apr 19, 2021 | 19.88 | 19.93 | 19.75 | 19.93 | 1,268,632 | +0.06(+0.28%) |
Apr 16, 2021 | 19.87 | 19.94 | 19.80 | 19.87 | 850,843 | +0.06(+0.28%) |
Apr 15, 2021 | 19.60 | 19.82 | 19.56 | 19.82 | 875,215 | +0.35(+1.78%) |
Apr 14, 2021 | 19.61 | 19.70 | 19.45 | 19.47 | 896,913 | -0.13(-0.68%) |
Apr 13, 2021 | 19.45 | 19.62 | 19.41 | 19.61 | 1,299,497 | +0.14(+0.73%) |
Apr 12, 2021 | 19.40 | 19.48 | 19.25 | 19.46 | 899,061 | +0.09(+0.45%) |
Apr 09, 2021 | 19.42 | 19.46 | 19.32 | 19.38 | 653,194 | -0.02(-0.12%) |
Apr 08, 2021 | 19.48 | 19.55 | 19.38 | 19.40 | 662,400 | -0.08(-0.40%) |
Apr 07, 2021 | 19.47 | 19.54 | 19.30 | 19.48 | 953,657 | +0.01(+0.07%) |
Apr 06, 2021 | 19.37 | 19.46 | 19.30 | 19.46 | 2,381,628 | +0.09(+0.48%) |
Apr 05, 2021 | 19.39 | 19.42 | 19.20 | 19.37 | 1,888,174 | +0.06(+0.33%) |
Apr 01, 2021 | 19.08 | 19.32 | 18.99 | 19.31 | 1,251,342 | +0.35(+1.83%) |
Mar 31, 2021 | 19.07 | 19.18 | 18.90 | 18.96 | 1,075,753 | -0.14(-0.73%) |
Mar 30, 2021 | 19.11 | 19.15 | 19.03 | 19.10 | 990,350 | -0.01(-0.05%) |
Mar 29, 2021 | 19.15 | 19.20 | 18.91 | 19.11 | 758,546 | -0.07(-0.38%) |
Mar 26, 2021 | 18.86 | 19.18 | 18.83 | 19.18 | 934,930 | +0.40(+2.14%) |
Mar 25, 2021 | 18.56 | 18.82 | 18.37 | 18.78 | 1,397,177 | +0.18(+0.99%) |
Mar 24, 2021 | 18.69 | 18.85 | 18.60 | 18.60 | 894,482 | -0.09(-0.46%) |
Mar 23, 2021 | 18.69 | 18.84 | 18.60 | 18.68 | 882,632 | -0.02(-0.10%) |
Mar 22, 2021 | 18.55 | 18.74 | 18.49 | 18.70 | 1,624,810 | +0.14(+0.77%) |
Mar 19, 2021 | 18.85 | 18.88 | 18.56 | 18.56 | 1,009,672 | -0.27(-1.44%) |
Mar 18, 2021 | 18.93 | 18.94 | 18.74 | 18.83 | 765,639 | -0.16(-0.83%) |
Mar 17, 2021 | 18.92 | 19.00 | 18.78 | 18.99 | 791,577 | +0.00(+0.00%) |
Mar 16, 2021 | 19.05 | 19.09 | 18.89 | 18.99 | 961,105 | -0.06(-0.32%) |
Mar 15, 2021 | 18.80 | 19.10 | 18.72 | 19.05 | 2,057,909 | +0.27(+1.45%) |
Mar 12, 2021 | 18.42 | 18.77 | 18.39 | 18.77 | 1,014,659 | +0.33(+1.80%) |
Mar 11, 2021 | 18.36 | 18.55 | 18.26 | 18.44 | 1,264,809 | +0.18(+1.01%) |
Mar 10, 2021 | 18.16 | 18.36 | 18.07 | 18.26 | 1,018,654 | +0.18(+0.99%) |
Mar 09, 2021 | 18.04 | 18.21 | 18.04 | 18.08 | 1,083,280 | +0.12(+0.64%) |
Mar 08, 2021 | 17.87 | 18.15 | 17.74 | 17.96 | 959,656 | +0.17(+0.93%) |
Mar 05, 2021 | 17.73 | 17.85 | 17.31 | 17.80 | 1,069,090 | +0.19(+1.07%) |
Mar 04, 2021 | 17.79 | 17.92 | 17.39 | 17.61 | 1,388,953 | -0.14(-0.81%) |
Mar 03, 2021 | 17.86 | 17.93 | 17.74 | 17.75 | 1,072,375 | -0.12(-0.67%) |
Mar 02, 2021 | 18.01 | 18.01 | 17.74 | 17.87 | 1,590,452 | -0.14(-0.79%) |
Mar 01, 2021 | 18.16 | 18.35 | 18.01 | 18.01 | 1,998,701 | +0.05(+0.26%) |
Feb 26, 2021 | 18.35 | 18.35 | 17.97 | 17.97 | 1,054,343 | -0.31(-1.69%) |
Feb 25, 2021 | 18.57 | 18.72 | 18.16 | 18.27 | 1,085,707 | -0.33(-1.76%) |
Feb 24, 2021 | 18.46 | 18.64 | 18.38 | 18.60 | 941,844 | +0.15(+0.82%) |
Feb 23, 2021 | 18.36 | 18.50 | 18.32 | 18.45 | 1,015,167 | +0.11(+0.58%) |
Feb 22, 2021 | 18.16 | 18.40 | 18.11 | 18.34 | 2,008,167 | +0.14(+0.79%) |
Feb 19, 2021 | 18.19 | 18.31 | 18.13 | 18.20 | 903,196 | +0.09(+0.51%) |
Feb 18, 2021 | 18.12 | 18.19 | 18.08 | 18.11 | 1,037,409 | -0.08(-0.43%) |
Feb 17, 2021 | 18.18 | 18.21 | 18.07 | 18.19 | 1,005,467 | -0.01(-0.05%) |
Feb 16, 2021 | 18.39 | 18.39 | 18.10 | 18.20 | 929,262 | -0.16(-0.85%) |
Feb 12, 2021 | 18.29 | 18.36 | 18.19 | 18.35 | 644,489 | +0.02(+0.13%) |
Feb 11, 2021 | 18.35 | 18.44 | 18.24 | 18.33 | 834,605 | -0.00(-0.03%) |
Feb 10, 2021 | 18.28 | 18.47 | 18.24 | 18.33 | 1,049,991 | +0.11(+0.61%) |
Feb 09, 2021 | 18.17 | 18.25 | 18.10 | 18.22 | 796,131 | +0.07(+0.41%) |
Feb 08, 2021 | 18.10 | 18.15 | 17.99 | 18.15 | 869,122 | +0.07(+0.38%) |
Feb 05, 2021 | 18.07 | 18.10 | 18.01 | 18.08 | 801,275 | +0.07(+0.41%) |
Feb 04, 2021 | 17.91 | 18.11 | 17.86 | 18.01 | 762,445 | +0.10(+0.54%) |
Feb 03, 2021 | 17.92 | 17.95 | 17.66 | 17.91 | 1,136,607 | -0.04(-0.23%) |
Feb 02, 2021 | 17.97 | 18.02 | 17.82 | 17.95 | 1,398,274 | +0.10(+0.57%) |
Feb 01, 2021 | 17.57 | 17.87 | 17.36 | 17.85 | 1,241,857 | +0.37(+2.11%) |
Jan 29, 2021 | 17.56 | 17.73 | 17.38 | 17.48 | 1,132,628 | -0.19(-1.07%) |
Jan 28, 2021 | 17.59 | 17.86 | 17.52 | 17.67 | 1,272,126 | +0.08(+0.47%) |
Jan 27, 2021 | 17.76 | 17.93 | 17.49 | 17.59 | 1,133,333 | -0.30(-1.68%) |
Jan 26, 2021 | 17.76 | 17.93 | 17.75 | 17.89 | 989,003 | +0.15(+0.86%) |
Jan 25, 2021 | 17.59 | 17.87 | 17.50 | 17.74 | 2,042,213 | +0.12(+0.71%) |
Jan 22, 2021 | 17.49 | 17.63 | 17.44 | 17.61 | 1,032,441 | +0.04(+0.24%) |
Jan 21, 2021 | 17.60 | 17.60 | 17.42 | 17.57 | 1,537,050 | -0.09(-0.50%) |
Jan 20, 2021 | 17.33 | 17.73 | 17.29 | 17.66 | 1,400,093 | +0.33(+1.89%) |
Jan 19, 2021 | 17.48 | 17.50 | 17.26 | 17.33 | 1,441,749 | -0.06(-0.35%) |
Jan 15, 2021 | 17.15 | 17.44 | 17.09 | 17.39 | 922,930 | +0.19(+1.13%) |
Jan 14, 2021 | 17.14 | 17.29 | 17.07 | 17.20 | 1,240,348 | +0.10(+0.59%) |
Jan 13, 2021 | 16.85 | 17.11 | 16.85 | 17.09 | 1,157,252 | +0.24(+1.42%) |
Jan 12, 2021 | 16.81 | 16.87 | 16.67 | 16.85 | 1,304,357 | +0.02(+0.14%) |
Jan 11, 2021 | 16.97 | 17.06 | 16.77 | 16.83 | 1,252,318 | -0.25(-1.46%) |
Jan 08, 2021 | 16.95 | 17.12 | 16.94 | 17.08 | 1,570,890 | +0.16(+0.93%) |
Jan 07, 2021 | 16.98 | 17.02 | 16.81 | 16.92 | 1,369,569 | -0.03(-0.16%) |
Jan 06, 2021 | 16.93 | 17.06 | 16.82 | 16.95 | 1,787,420 | +0.01(+0.08%) |
Jan 05, 2021 | 16.93 | 17.07 | 16.91 | 16.94 | 1,269,606 | +0.01(+0.05%) |
Jan 04, 2021 | 17.54 | 17.56 | 16.91 | 16.93 | 1,531,158 | -0.58(-3.32%) |
Dec 31, 2020 | 17.51 | 17.51 | 17.51 | 1,263,902 | +0.19(+1.12%) | |
Dec 30, 2020 | 17.27 | 17.44 | 17.23 | 17.32 | 1,263,902 | +0.08(+0.48%) |
Dec 29, 2020 | 17.41 | 17.53 | 17.20 | 17.23 | 1,023,805 | -0.14(-0.79%) |
Dec 28, 2020 | 17.28 | 17.38 | 17.22 | 17.37 | 1,018,196 | +0.15(+0.88%) |
Dec 24, 2020 | 17.12 | 17.24 | 17.10 | 17.22 | 419,637 | +0.13(+0.75%) |
Dec 23, 2020 | 17.26 | 17.37 | 17.07 | 17.09 | 1,288,146 | -0.12(-0.72%) |
Dec 22, 2020 | 17.09 | 17.22 | 17.01 | 17.22 | 903,384 | +0.14(+0.81%) |
Dec 21, 2020 | 16.95 | 17.09 | 16.85 | 17.08 | 1,971,672 | -0.12(-0.72%) |
Dec 18, 2020 | 17.53 | 17.56 | 17.07 | 17.20 | 1,247,600 | -0.34(-1.91%) |
Dec 17, 2020 | 17.44 | 17.56 | 17.38 | 17.54 | 1,561,002 | +0.17(+0.95%) |
Dec 16, 2020 | 17.39 | 17.50 | 17.29 | 17.37 | 1,492,354 | +0.01(+0.08%) |
Dec 15, 2020 | 17.09 | 17.36 | 16.96 | 17.36 | 2,215,175 | +0.35(+2.08%) |
Dec 14, 2020 | 17.22 | 17.35 | 16.99 | 17.00 | 1,380,277 | -0.08(-0.46%) |
Dec 11, 2020 | 17.02 | 17.11 | 16.91 | 17.08 | 948,263 | -0.01(-0.08%) |
Dec 10, 2020 | 17.13 | 17.22 | 17.04 | 17.10 | 922,522 | -0.08(-0.47%) |
Dec 09, 2020 | 17.34 | 17.35 | 17.08 | 17.18 | 933,183 | -0.10(-0.61%) |
Dec 08, 2020 | 17.31 | 17.40 | 17.27 | 17.28 | 824,093 | -0.09(-0.50%) |
Dec 07, 2020 | 17.50 | 17.55 | 17.31 | 17.37 | 763,904 | -0.17(-0.96%) |
Dec 04, 2020 | 17.36 | 17.54 | 17.36 | 17.54 | 746,589 | +0.25(+1.42%) |
Dec 03, 2020 | 17.16 | 17.36 | 17.14 | 17.29 | 1,919,810 | +0.15(+0.85%) |
Dec 02, 2020 | 17.26 | 17.34 | 17.12 | 17.14 | 1,431,254 | -0.13(-0.74%) |
Dec 01, 2020 | 17.21 | 17.35 | 17.20 | 17.27 | 1,310,057 | +0.22(+1.31%) |
Nov 30, 2020 | 17.21 | 17.23 | 17.01 | 17.05 | 1,009,292 | -0.21(-1.24%) |
Nov 27, 2020 | 17.40 | 17.41 | 17.18 | 17.26 | 639,588 | -0.07(-0.42%) |
Nov 25, 2020 | 17.33 | 17.36 | 17.17 | 17.34 | 1,475,820 | +0.00(+0.03%) |
Nov 24, 2020 | 17.42 | 17.56 | 17.31 | 17.33 | 1,091,312 | +0.09(+0.50%) |
Nov 23, 2020 | 17.32 | 17.45 | 17.21 | 17.25 | 1,579,675 | +0.03(+0.18%) |
Nov 20, 2020 | 17.27 | 17.32 | 17.14 | 17.21 | 615,639 | -0.10(-0.60%) |
Nov 19, 2020 | 17.22 | 17.33 | 17.05 | 17.32 | 1,110,216 | +0.06(+0.37%) |
Nov 18, 2020 | 17.58 | 17.73 | 17.25 | 17.25 | 954,050 | -0.34(-1.91%) |
Nov 17, 2020 | 17.46 | 17.65 | 17.31 | 17.59 | 826,664 | +0.03(+0.16%) |
Nov 16, 2020 | 17.72 | 17.82 | 17.37 | 17.56 | 1,063,390 | +0.16(+0.92%) |
Nov 13, 2020 | 17.00 | 17.42 | 17.00 | 17.40 | 982,782 | +0.46(+2.69%) |
Nov 12, 2020 | 17.07 | 17.15 | 16.82 | 16.95 | 836,832 | -0.21(-1.25%) |
Nov 11, 2020 | 17.11 | 17.24 | 16.98 | 17.16 | 1,031,455 | +0.08(+0.48%) |
Nov 10, 2020 | 16.80 | 17.10 | 16.79 | 17.08 | 1,745,761 | +0.28(+1.65%) |
Nov 09, 2020 | 17.04 | 17.95 | 16.78 | 16.80 | 1,727,822 | +0.55(+3.39%) |
Nov 06, 2020 | 16.42 | 16.49 | 16.18 | 16.25 | 919,504 | -0.11(-0.70%) |
Nov 05, 2020 | 16.41 | 16.52 | 16.30 | 16.37 | 1,106,490 | +0.09(+0.53%) |
Nov 04, 2020 | 16.35 | 16.54 | 16.19 | 16.28 | 958,048 | +0.01(+0.06%) |
Nov 03, 2020 | 16.09 | 16.37 | 16.08 | 16.27 | 1,496,904 | +0.32(+2.03%) |
Nov 02, 2020 | 15.74 | 15.96 | 15.63 | 15.95 | 1,097,457 | +0.35(+2.25%) |
Oct 30, 2020 | 15.60 | 15.71 | 15.40 | 15.60 | 1,615,559 | -0.08(-0.49%) |
Oct 29, 2020 | 15.51 | 15.80 | 15.37 | 15.67 | 2,491,292 | +0.17(+1.09%) |
Oct 28, 2020 | 15.62 | 15.78 | 15.45 | 15.51 | 1,079,082 | -0.38(-2.38%) |
Oct 27, 2020 | 16.15 | 16.24 | 15.88 | 15.88 | 1,365,970 | -0.27(-1.69%) |
Oct 26, 2020 | 16.25 | 16.25 | 16.02 | 16.16 | 816,519 | -0.24(-1.47%) |
Oct 23, 2020 | 16.33 | 16.44 | 16.26 | 16.40 | 708,358 | +0.10(+0.64%) |
Oct 22, 2020 | 16.28 | 16.35 | 16.21 | 16.29 | 839,293 | +0.01(+0.08%) |
Oct 21, 2020 | 16.28 | 16.35 | 16.19 | 16.28 | 626,987 | -0.05(-0.28%) |
Oct 20, 2020 | 16.27 | 16.43 | 16.27 | 16.33 | 1,292,383 | +0.15(+0.90%) |
Oct 19, 2020 | 16.47 | 16.54 | 16.17 | 16.18 | 699,438 | -0.26(-1.58%) |
Oct 16, 2020 | 16.57 | 16.57 | 16.41 | 16.44 | 658,483 | -0.12(-0.72%) |
Oct 15, 2020 | 16.35 | 16.70 | 16.35 | 16.56 | 741,907 | +0.08(+0.47%) |
Oct 14, 2020 | 16.68 | 16.70 | 16.46 | 16.48 | 808,867 | -0.21(-1.28%) |
Oct 13, 2020 | 16.91 | 16.94 | 16.59 | 16.69 | 802,324 | -0.30(-1.74%) |
Oct 12, 2020 | 16.91 | 17.03 | 16.80 | 16.99 | 835,619 | +0.07(+0.43%) |
Oct 09, 2020 | 17.05 | 17.07 | 16.84 | 16.92 | 1,075,721 | -0.05(-0.30%) |
Oct 08, 2020 | 16.79 | 17.02 | 16.75 | 16.97 | 865,839 | +0.26(+1.55%) |
Oct 07, 2020 | 16.78 | 16.81 | 16.63 | 16.71 | 1,192,468 | +0.01(+0.08%) |
Oct 06, 2020 | 16.84 | 16.93 | 16.64 | 16.69 | 1,898,250 | -0.11(-0.68%) |
Oct 05, 2020 | 16.77 | 16.84 | 16.49 | 16.81 | 906,132 | +0.10(+0.63%) |
Oct 02, 2020 | 16.20 | 16.77 | 16.14 | 16.70 | 889,623 | +0.28(+1.69%) |
Oct 01, 2020 | 16.15 | 16.44 | 16.10 | 16.43 | 1,199,633 | +0.33(+2.04%) |
Sep 30, 2020 | 16.11 | 16.28 | 15.94 | 16.10 | 1,106,863 | +0.04(+0.26%) |
Sep 29, 2020 | 16.17 | 16.18 | 15.92 | 16.06 | 1,325,059 | -0.12(-0.73%) |
Sep 28, 2020 | 16.04 | 16.24 | 16.04 | 16.18 | 1,058,645 | +0.33(+2.07%) |
Sep 25, 2020 | 15.48 | 15.86 | 15.46 | 15.85 | 1,043,642 | +0.33(+2.11%) |
Sep 24, 2020 | 15.45 | 15.74 | 15.39 | 15.52 | 1,635,630 | +0.05(+0.35%) |
Sep 23, 2020 | 15.94 | 15.94 | 15.44 | 15.47 | 1,447,104 | -0.46(-2.87%) |
Sep 22, 2020 | 15.78 | 16.06 | 15.77 | 15.92 | 1,616,839 | +0.17(+1.09%) |
Sep 21, 2020 | 16.04 | 16.04 | 15.65 | 15.75 | 1,767,837 | -0.48(-2.98%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.20 | 16.23 | 1,144,805 | -0.36(-2.15%) |
Sep 17, 2020 | 16.74 | 16.88 | 16.50 | 16.59 | 982,844 | -0.33(-1.98%) |
Sep 16, 2020 | 16.92 | 17.09 | 16.85 | 16.93 | 1,234,290 | +0.09(+0.51%) |
Sep 15, 2020 | 16.70 | 17.00 | 16.69 | 16.84 | 962,950 | +0.18(+1.09%) |
Sep 14, 2020 | 16.34 | 16.69 | 16.27 | 16.66 | 1,107,815 | +0.43(+2.65%) |
Sep 11, 2020 | 16.40 | 16.40 | 16.11 | 16.23 | 1,038,821 | -0.10(-0.61%) |
Sep 10, 2020 | 16.55 | 16.58 | 16.32 | 16.33 | 1,369,133 | -0.22(-1.34%) |
Sep 09, 2020 | 16.50 | 16.77 | 16.48 | 16.55 | 985,765 | +0.15(+0.94%) |
Sep 08, 2020 | 16.53 | 16.54 | 16.29 | 16.40 | 1,214,987 | -0.23(-1.36%) |
Sep 04, 2020 | 16.70 | 16.84 | 16.32 | 16.62 | 1,505,239 | -0.04(-0.22%) |
Sep 03, 2020 | 16.82 | 17.03 | 16.56 | 16.66 | 1,301,272 | -0.22(-1.31%) |
Sep 02, 2020 | 16.58 | 16.89 | 16.45 | 16.88 | 2,078,173 | +0.34(+2.05%) |
Sep 01, 2020 | 16.49 | 16.58 | 16.38 | 16.54 | 2,138,199 | -0.02(-0.14%) |
Aug 31, 2020 | 16.68 | 16.69 | 16.50 | 16.56 | 983,178 | -0.17(-1.00%) |
Aug 28, 2020 | 16.65 | 16.73 | 16.47 | 16.73 | 823,091 | +0.10(+0.60%) |
Aug 27, 2020 | 16.40 | 16.66 | 16.36 | 16.63 | 1,032,340 | +0.28(+1.69%) |
Aug 26, 2020 | 16.50 | 16.50 | 16.27 | 16.36 | 817,998 | -0.18(-1.07%) |
Aug 25, 2020 | 16.51 | 16.56 | 16.37 | 16.53 | 1,107,651 | +0.05(+0.30%) |
Aug 24, 2020 | 16.41 | 16.50 | 16.18 | 16.48 | 991,876 | +0.11(+0.69%) |
Aug 21, 2020 | 16.38 | 16.45 | 16.18 | 16.37 | 1,274,685 | +0.00(+0.03%) |
Aug 20, 2020 | 16.10 | 16.46 | 16.06 | 16.37 | 1,133,383 | +0.17(+1.03%) |
Aug 19, 2020 | 16.51 | 16.53 | 16.17 | 16.20 | 1,153,932 | -0.30(-1.84%) |
Aug 18, 2020 | 16.56 | 16.58 | 16.41 | 16.50 | 968,059 | -0.10(-0.63%) |
Aug 17, 2020 | 16.45 | 16.60 | 16.39 | 16.60 | 2,024,586 | +0.15(+0.93%) |
Aug 14, 2020 | 16.40 | 16.60 | 16.38 | 16.45 | 882,832 | +0.03(+0.17%) |
Aug 13, 2020 | 16.58 | 16.73 | 16.41 | 16.42 | 1,309,762 | -0.22(-1.33%) |
Aug 12, 2020 | 16.59 | 16.67 | 16.53 | 16.65 | 1,063,779 | +0.17(+1.04%) |
Aug 11, 2020 | 16.88 | 16.93 | 16.42 | 16.47 | 1,215,071 | -0.27(-1.62%) |
Aug 10, 2020 | 16.74 | 16.85 | 16.67 | 16.74 | 1,145,469 | +0.02(+0.14%) |
Aug 07, 2020 | 16.44 | 16.72 | 16.40 | 16.72 | 852,076 | +0.23(+1.40%) |
Aug 06, 2020 | 16.39 | 16.54 | 16.36 | 16.49 | 1,586,157 | +0.04(+0.25%) |
Aug 05, 2020 | 16.61 | 16.66 | 16.38 | 16.45 | 1,157,038 | -0.09(-0.52%) |
Aug 04, 2020 | 16.27 | 16.59 | 16.23 | 16.54 | 1,267,680 | +0.25(+1.53%) |