Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.50 | 24.60 | 24.06 | 24.19 | 3,688,639 | -0.38(-1.55%) |
Jul 29, 2021 | 24.66 | 24.74 | 24.44 | 24.57 | 1,925,926 | +0.19(+0.78%) |
Jul 28, 2021 | 24.23 | 24.56 | 23.99 | 24.38 | 2,275,026 | +0.25(+1.05%) |
Jul 27, 2021 | 24.19 | 24.23 | 23.89 | 24.13 | 2,865,196 | -0.28(-1.15%) |
Jul 26, 2021 | 23.81 | 24.49 | 23.81 | 24.41 | 4,763,962 | +0.61(+2.55%) |
Jul 23, 2021 | 24.00 | 24.00 | 23.58 | 23.80 | 14,345,709 | -0.12(-0.49%) |
Jul 22, 2021 | 24.16 | 24.16 | 23.71 | 23.92 | 1,483,414 | -0.28(-1.16%) |
Jul 21, 2021 | 23.82 | 24.37 | 23.76 | 24.20 | 2,837,716 | +0.81(+3.45%) |
Jul 20, 2021 | 23.06 | 23.60 | 22.89 | 23.39 | 2,997,319 | +0.38(+1.65%) |
Jul 19, 2021 | 23.09 | 23.35 | 22.71 | 23.01 | 4,783,047 | -0.84(-3.53%) |
Jul 16, 2021 | 24.72 | 24.72 | 23.82 | 23.86 | 2,164,468 | -0.67(-2.73%) |
Jul 15, 2021 | 24.66 | 24.91 | 24.43 | 24.53 | 2,764,762 | -0.35(-1.42%) |
Jul 14, 2021 | 25.73 | 25.99 | 24.80 | 24.88 | 1,811,453 | -0.74(-2.90%) |
Jul 13, 2021 | 25.76 | 25.85 | 25.49 | 25.62 | 1,468,060 | -0.23(-0.88%) |
Jul 12, 2021 | 25.59 | 25.99 | 25.43 | 25.85 | 1,578,872 | -0.03(-0.10%) |
Jul 09, 2021 | 25.65 | 25.90 | 25.38 | 25.88 | 2,769,775 | +0.52(+2.04%) |
Jul 08, 2021 | 25.03 | 25.58 | 24.93 | 25.36 | 2,003,052 | -0.07(-0.28%) |
Jul 07, 2021 | 25.81 | 26.08 | 25.19 | 25.43 | 2,403,541 | -0.44(-1.72%) |
Jul 06, 2021 | 26.69 | 26.69 | 25.79 | 25.88 | 2,070,058 | -0.84(-3.15%) |
Jul 02, 2021 | 26.70 | 26.82 | 26.45 | 26.72 | 1,382,651 | -0.09(-0.34%) |
Jul 01, 2021 | 26.93 | 27.01 | 26.56 | 26.81 | 2,216,884 | +0.46(+1.75%) |
Jun 30, 2021 | 26.09 | 26.41 | 26.08 | 26.35 | 1,693,580 | +0.34(+1.29%) |
Jun 29, 2021 | 26.33 | 26.44 | 25.99 | 26.01 | 1,216,513 | -0.10(-0.38%) |
Jun 28, 2021 | 26.96 | 26.96 | 26.05 | 26.11 | 2,013,335 | -0.91(-3.35%) |
Jun 25, 2021 | 26.90 | 27.03 | 26.81 | 27.02 | 1,412,135 | +0.14(+0.54%) |
Jun 24, 2021 | 26.74 | 26.88 | 26.53 | 26.87 | 1,494,275 | +0.24(+0.88%) |
Jun 23, 2021 | 26.77 | 27.09 | 26.61 | 26.64 | 1,510,820 | +0.09(+0.34%) |
Jun 22, 2021 | 26.31 | 26.65 | 26.04 | 26.55 | 1,568,887 | +0.15(+0.58%) |
Jun 21, 2021 | 25.55 | 26.42 | 25.55 | 26.39 | 2,279,637 | +1.10(+4.33%) |
Jun 18, 2021 | 25.57 | 25.86 | 25.29 | 25.30 | 2,691,176 | -0.75(-2.89%) |
Jun 17, 2021 | 26.93 | 27.15 | 25.75 | 26.05 | 4,198,435 | -0.99(-3.65%) |
Jun 16, 2021 | 27.09 | 27.31 | 26.76 | 27.03 | 2,104,293 | -0.14(-0.50%) |
Jun 15, 2021 | 26.79 | 27.19 | 26.74 | 27.17 | 2,021,680 | +0.54(+2.04%) |
Jun 14, 2021 | 26.88 | 27.01 | 26.43 | 26.63 | 1,572,527 | -0.10(-0.37%) |
Jun 11, 2021 | 26.96 | 27.06 | 26.72 | 26.73 | 1,704,681 | -0.08(-0.30%) |
Jun 10, 2021 | 27.19 | 27.32 | 26.54 | 26.81 | 2,428,880 | -0.01(-0.05%) |
Jun 09, 2021 | 27.08 | 27.16 | 26.82 | 26.82 | 1,807,837 | -0.16(-0.60%) |
Jun 08, 2021 | 26.70 | 27.05 | 26.36 | 26.98 | 2,282,726 | +0.22(+0.84%) |
Jun 07, 2021 | 26.85 | 27.00 | 26.72 | 26.76 | 1,461,400 | -0.07(-0.27%) |
Jun 04, 2021 | 26.86 | 26.94 | 26.47 | 26.83 | 1,915,436 | +0.17(+0.64%) |
Jun 03, 2021 | 26.48 | 26.79 | 26.30 | 26.66 | 2,075,449 | +0.09(+0.34%) |
Jun 02, 2021 | 26.31 | 26.69 | 25.95 | 26.57 | 2,742,175 | +0.47(+1.79%) |
Jun 01, 2021 | 25.59 | 26.15 | 25.59 | 26.10 | 2,974,786 | +0.95(+3.79%) |
May 28, 2021 | 25.28 | 25.28 | 25.02 | 25.15 | 2,047,043 | +0.04(+0.18%) |
May 27, 2021 | 25.24 | 25.41 | 24.98 | 25.10 | 3,165,604 | -0.02(-0.07%) |
May 26, 2021 | 24.87 | 25.18 | 24.78 | 25.12 | 7,489,734 | +0.26(+1.05%) |
May 25, 2021 | 25.33 | 25.36 | 24.81 | 24.86 | 2,200,254 | -0.51(-2.02%) |
May 24, 2021 | 25.32 | 25.43 | 25.01 | 25.37 | 1,790,810 | +0.23(+0.93%) |
May 21, 2021 | 25.37 | 25.50 | 25.11 | 25.14 | 2,966,844 | +0.06(+0.25%) |
May 20, 2021 | 25.09 | 25.19 | 24.74 | 25.08 | 2,799,831 | -0.03(-0.11%) |
May 19, 2021 | 25.18 | 25.39 | 24.78 | 25.10 | 4,849,345 | -0.63(-2.45%) |
May 18, 2021 | 26.28 | 26.37 | 25.69 | 25.73 | 3,104,915 | -0.60(-2.29%) |
May 17, 2021 | 25.70 | 26.33 | 25.61 | 26.33 | 3,289,033 | +0.58(+2.24%) |
May 14, 2021 | 25.19 | 25.82 | 25.19 | 25.76 | 3,526,966 | +0.84(+3.36%) |
May 13, 2021 | 24.92 | 25.42 | 24.63 | 24.92 | 4,445,951 | -0.32(-1.28%) |
May 12, 2021 | 25.25 | 26.00 | 25.16 | 25.25 | 3,380,224 | +0.11(+0.43%) |
May 11, 2021 | 25.32 | 25.64 | 24.95 | 25.14 | 4,587,528 | -0.65(-2.51%) |
May 10, 2021 | 26.16 | 26.51 | 25.78 | 25.79 | 2,851,437 | -0.05(-0.21%) |
May 07, 2021 | 25.06 | 25.85 | 25.01 | 25.84 | 4,210,520 | +0.51(+2.03%) |
May 06, 2021 | 25.25 | 25.34 | 24.74 | 25.33 | 2,349,084 | +0.08(+0.32%) |
May 05, 2021 | 24.99 | 25.29 | 24.54 | 25.25 | 3,668,791 | +0.81(+3.31%) |
May 04, 2021 | 24.45 | 24.63 | 24.16 | 24.44 | 2,989,375 | +0.01(+0.04%) |
May 03, 2021 | 24.04 | 24.48 | 23.98 | 24.43 | 2,121,378 | +0.66(+2.76%) |
Apr 30, 2021 | 24.11 | 24.38 | 23.73 | 23.77 | 2,893,800 | -0.68(-2.80%) |
Apr 29, 2021 | 24.49 | 24.72 | 24.13 | 24.45 | 4,091,534 | +0.29(+1.19%) |
Apr 28, 2021 | 23.50 | 24.24 | 23.50 | 24.17 | 2,598,971 | +0.79(+3.39%) |
Apr 27, 2021 | 23.18 | 23.45 | 23.08 | 23.37 | 2,495,156 | +0.29(+1.25%) |
Apr 26, 2021 | 22.87 | 23.25 | 22.87 | 23.09 | 1,971,671 | +0.15(+0.67%) |
Apr 23, 2021 | 22.75 | 23.03 | 22.63 | 22.93 | 1,808,569 | +0.24(+1.07%) |
Apr 22, 2021 | 23.12 | 23.12 | 22.65 | 22.69 | 2,644,963 | -0.31(-1.37%) |
Apr 21, 2021 | 22.37 | 23.05 | 22.30 | 23.01 | 2,642,128 | +0.33(+1.47%) |
Apr 20, 2021 | 23.26 | 23.26 | 22.46 | 22.67 | 3,004,416 | -0.62(-2.67%) |
Apr 19, 2021 | 23.36 | 23.55 | 23.09 | 23.29 | 2,450,133 | -0.02(-0.08%) |
Apr 16, 2021 | 23.69 | 23.73 | 23.24 | 23.31 | 1,891,262 | -0.21(-0.88%) |
Apr 15, 2021 | 23.73 | 23.73 | 23.41 | 23.52 | 2,532,230 | -0.19(-0.80%) |
Apr 14, 2021 | 23.28 | 24.00 | 23.26 | 23.71 | 2,839,809 | +0.67(+2.93%) |
Apr 13, 2021 | 22.99 | 23.17 | 22.82 | 23.03 | 2,302,552 | +0.02(+0.08%) |
Apr 12, 2021 | 23.39 | 23.56 | 22.95 | 23.01 | 2,145,910 | -0.22(-0.93%) |
Apr 09, 2021 | 23.33 | 23.53 | 23.10 | 23.23 | 2,130,782 | -0.13(-0.54%) |
Apr 08, 2021 | 23.50 | 23.50 | 23.10 | 23.36 | 3,296,785 | -0.33(-1.41%) |
Apr 07, 2021 | 23.61 | 23.77 | 23.51 | 23.69 | 2,952,183 | +0.11(+0.46%) |
Apr 06, 2021 | 23.70 | 24.07 | 23.54 | 23.58 | 3,714,867 | -0.04(-0.15%) |
Apr 05, 2021 | 24.18 | 24.18 | 23.49 | 23.62 | 2,900,557 | -0.58(-2.42%) |
Apr 01, 2021 | 23.72 | 24.20 | 23.58 | 24.20 | 4,512,644 | +0.60(+2.55%) |
Mar 31, 2021 | 23.76 | 23.82 | 23.52 | 23.60 | 3,636,285 | -0.17(-0.72%) |
Mar 30, 2021 | 23.75 | 24.01 | 23.60 | 23.77 | 3,461,266 | -0.22(-0.90%) |
Mar 29, 2021 | 24.10 | 24.18 | 23.69 | 23.99 | 3,544,344 | -0.31(-1.26%) |
Mar 26, 2021 | 24.05 | 24.31 | 23.84 | 24.29 | 3,910,009 | +0.62(+2.62%) |
Mar 25, 2021 | 23.18 | 23.75 | 22.82 | 23.67 | 6,267,792 | +0.07(+0.29%) |
Mar 24, 2021 | 23.37 | 23.90 | 23.37 | 23.60 | 11,628,742 | +0.56(+2.41%) |
Mar 23, 2021 | 22.89 | 23.54 | 22.78 | 23.05 | 47,563,388 | -0.31(-1.34%) |
Mar 22, 2021 | 23.55 | 23.63 | 23.34 | 23.36 | 3,106,040 | -0.25(-1.06%) |
Mar 19, 2021 | 23.60 | 23.98 | 23.28 | 23.61 | 3,432,205 | +0.04(+0.19%) |
Mar 18, 2021 | 24.48 | 24.56 | 23.48 | 23.57 | 3,972,575 | -1.16(-4.71%) |
Mar 17, 2021 | 24.39 | 24.80 | 24.24 | 24.73 | 3,059,827 | +0.21(+0.84%) |
Mar 16, 2021 | 24.87 | 24.87 | 24.38 | 24.52 | 3,239,676 | -0.70(-2.77%) |
Mar 15, 2021 | 25.42 | 25.50 | 24.93 | 25.22 | 2,590,462 | -0.28(-1.09%) |
Mar 12, 2021 | 25.52 | 25.71 | 25.31 | 25.50 | 2,468,624 | +0.03(+0.11%) |
Mar 11, 2021 | 25.51 | 25.87 | 25.38 | 25.47 | 2,293,337 | +0.06(+0.25%) |
Mar 10, 2021 | 24.78 | 25.51 | 24.73 | 25.41 | 3,347,186 | +0.67(+2.72%) |
Mar 09, 2021 | 25.15 | 25.44 | 24.63 | 24.74 | 2,664,460 | -0.50(-1.99%) |
Mar 08, 2021 | 25.46 | 25.56 | 24.87 | 25.24 | 4,798,837 | +0.04(+0.14%) |
Mar 05, 2021 | 24.98 | 25.24 | 24.35 | 25.21 | 3,757,864 | +0.91(+3.76%) |
Mar 04, 2021 | 23.92 | 24.73 | 23.74 | 24.29 | 4,938,686 | +0.59(+2.49%) |
Mar 03, 2021 | 23.57 | 24.25 | 23.57 | 23.70 | 3,398,425 | +0.32(+1.38%) |
Mar 02, 2021 | 23.53 | 23.77 | 23.38 | 23.38 | 3,018,894 | -0.12(-0.50%) |
Mar 01, 2021 | 23.53 | 23.81 | 23.34 | 23.49 | 4,113,607 | +0.61(+2.66%) |
Feb 26, 2021 | 23.16 | 23.19 | 22.24 | 22.89 | 2,984,633 | -0.56(-2.41%) |
Feb 25, 2021 | 24.13 | 24.13 | 23.29 | 23.45 | 3,157,891 | -0.49(-2.06%) |
Feb 24, 2021 | 23.26 | 24.06 | 23.10 | 23.94 | 2,523,709 | +0.83(+3.60%) |
Feb 23, 2021 | 22.99 | 23.19 | 22.14 | 23.11 | 2,268,360 | +0.36(+1.57%) |
Feb 22, 2021 | 22.16 | 23.06 | 22.12 | 22.75 | 1,892,574 | +0.70(+3.17%) |
Feb 19, 2021 | 21.70 | 22.10 | 21.67 | 22.05 | 1,282,764 | +0.37(+1.69%) |
Feb 18, 2021 | 22.12 | 22.13 | 21.62 | 21.69 | 1,685,329 | -0.53(-2.38%) |
Feb 17, 2021 | 22.06 | 22.32 | 21.78 | 22.21 | 1,487,361 | +0.30(+1.35%) |
Feb 16, 2021 | 21.85 | 22.11 | 21.74 | 21.92 | 2,651,517 | +0.57(+2.69%) |
Feb 12, 2021 | 20.92 | 21.38 | 20.90 | 21.34 | 1,220,691 | +0.28(+1.32%) |
Feb 11, 2021 | 21.32 | 21.32 | 20.61 | 21.07 | 1,463,678 | -0.30(-1.42%) |
Feb 10, 2021 | 21.08 | 21.38 | 20.91 | 21.37 | 1,659,877 | +0.41(+1.97%) |
Feb 09, 2021 | 21.00 | 21.10 | 20.72 | 20.96 | 1,429,408 | -0.24(-1.14%) |
Feb 08, 2021 | 20.67 | 21.29 | 20.65 | 21.20 | 2,397,507 | +0.85(+4.18%) |
Feb 05, 2021 | 20.47 | 20.56 | 20.31 | 20.35 | 1,785,711 | +0.18(+0.89%) |
Feb 04, 2021 | 20.08 | 20.18 | 19.78 | 20.17 | 1,053,321 | +0.19(+0.94%) |
Feb 03, 2021 | 19.28 | 20.02 | 19.21 | 19.98 | 2,236,422 | +0.82(+4.25%) |
Feb 02, 2021 | 19.42 | 19.62 | 19.17 | 19.17 | 1,616,974 | +0.20(+1.04%) |
Feb 01, 2021 | 19.06 | 19.15 | 18.67 | 18.97 | 1,445,762 | +0.13(+0.67%) |
Jan 29, 2021 | 19.20 | 19.45 | 18.77 | 18.85 | 2,494,971 | -0.60(-3.09%) |
Jan 28, 2021 | 19.37 | 19.66 | 19.20 | 19.45 | 2,288,588 | +0.24(+1.26%) |
Jan 27, 2021 | 19.17 | 19.72 | 18.89 | 19.20 | 5,479,224 | -0.28(-1.42%) |
Jan 26, 2021 | 20.10 | 20.37 | 19.47 | 19.48 | 1,385,709 | -0.43(-2.16%) |
Jan 25, 2021 | 19.96 | 19.98 | 19.56 | 19.91 | 2,624,308 | -0.21(-1.07%) |
Jan 22, 2021 | 19.83 | 20.16 | 19.63 | 20.13 | 1,472,779 | -0.10(-0.49%) |
Jan 21, 2021 | 20.83 | 20.89 | 20.03 | 20.23 | 2,260,490 | -0.67(-3.21%) |
Jan 20, 2021 | 21.02 | 21.03 | 20.71 | 20.90 | 1,656,503 | +0.05(+0.26%) |
Jan 19, 2021 | 20.74 | 20.98 | 20.64 | 20.84 | 2,421,839 | +0.40(+1.97%) |
Jan 15, 2021 | 20.89 | 20.89 | 20.27 | 20.44 | 2,759,786 | -0.84(-3.96%) |
Jan 14, 2021 | 20.78 | 21.50 | 20.78 | 21.28 | 2,460,855 | +0.60(+2.90%) |
Jan 13, 2021 | 20.88 | 20.88 | 20.51 | 20.68 | 2,125,953 | -0.15(-0.73%) |
Jan 12, 2021 | 20.35 | 20.93 | 20.25 | 20.83 | 2,263,508 | +0.69(+3.42%) |
Jan 11, 2021 | 19.44 | 20.21 | 19.35 | 20.14 | 1,585,315 | +0.34(+1.72%) |
Jan 08, 2021 | 20.08 | 20.09 | 19.67 | 19.80 | 2,336,998 | -0.06(-0.32%) |
Jan 07, 2021 | 19.74 | 20.04 | 19.56 | 19.87 | 1,894,083 | +0.30(+1.51%) |
Jan 06, 2021 | 19.33 | 19.72 | 19.09 | 19.57 | 2,861,214 | +0.61(+3.21%) |
Jan 05, 2021 | 18.38 | 19.44 | 18.32 | 18.96 | 2,351,389 | +0.79(+4.34%) |
Jan 04, 2021 | 18.33 | 18.51 | 17.97 | 18.17 | 2,333,918 | +0.04(+0.25%) |
Dec 31, 2020 | 18.13 | 18.13 | 18.13 | 1,302,989 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.00 | 18.45 | 17.98 | 18.28 | 1,302,989 | +0.30(+1.69%) |
Dec 29, 2020 | 18.19 | 18.26 | 17.91 | 17.98 | 1,722,577 | -0.12(-0.64%) |
Dec 28, 2020 | 18.29 | 18.51 | 18.06 | 18.09 | 1,431,101 | -0.12(-0.64%) |
Dec 24, 2020 | 18.38 | 18.38 | 18.05 | 18.21 | 864,777 | -0.12(-0.64%) |
Dec 23, 2020 | 18.07 | 18.58 | 18.07 | 18.33 | 1,263,954 | +0.39(+2.20%) |
Dec 22, 2020 | 18.19 | 18.26 | 17.92 | 17.93 | 1,326,391 | -0.29(-1.57%) |
Dec 21, 2020 | 17.84 | 18.38 | 17.72 | 18.22 | 2,226,937 | -0.33(-1.79%) |
Dec 18, 2020 | 18.86 | 18.93 | 18.43 | 18.55 | 2,299,152 | -0.30(-1.57%) |
Dec 17, 2020 | 19.16 | 19.16 | 18.77 | 18.85 | 1,605,082 | -0.12(-0.61%) |
Dec 16, 2020 | 19.14 | 19.18 | 18.85 | 18.96 | 2,048,676 | -0.08(-0.42%) |
Dec 15, 2020 | 18.85 | 19.14 | 18.61 | 19.04 | 1,949,335 | +0.39(+2.06%) |
Dec 14, 2020 | 19.69 | 19.69 | 18.63 | 18.66 | 2,898,476 | -0.69(-3.56%) |
Dec 11, 2020 | 19.44 | 19.44 | 19.10 | 19.35 | 1,202,630 | -0.23(-1.18%) |
Dec 10, 2020 | 19.01 | 19.78 | 18.98 | 19.58 | 2,439,948 | +0.57(+2.99%) |
Dec 09, 2020 | 19.17 | 19.45 | 18.76 | 19.01 | 2,769,682 | +0.04(+0.23%) |
Dec 08, 2020 | 18.47 | 19.14 | 18.42 | 18.97 | 1,814,687 | +0.30(+1.62%) |
Dec 07, 2020 | 18.92 | 18.94 | 18.52 | 18.66 | 1,932,311 | -0.49(-2.55%) |
Dec 04, 2020 | 18.46 | 19.15 | 18.46 | 19.15 | 3,285,813 | +0.98(+5.37%) |
Dec 03, 2020 | 18.08 | 18.38 | 17.88 | 18.18 | 2,880,414 | +0.19(+1.04%) |
Dec 02, 2020 | 17.40 | 18.25 | 17.33 | 17.99 | 4,540,157 | +0.55(+3.15%) |
Dec 01, 2020 | 17.82 | 17.93 | 17.41 | 17.44 | 3,270,833 | +0.07(+0.41%) |
Nov 30, 2020 | 18.19 | 18.19 | 17.35 | 17.37 | 2,738,490 | -1.00(-5.46%) |
Nov 27, 2020 | 18.50 | 18.63 | 18.23 | 18.37 | 1,658,745 | -0.20(-1.05%) |
Nov 25, 2020 | 18.86 | 18.86 | 18.48 | 18.57 | 2,710,652 | -0.45(-2.38%) |
Nov 24, 2020 | 18.66 | 19.05 | 18.52 | 19.02 | 4,040,591 | +0.92(+5.10%) |
Nov 23, 2020 | 17.19 | 18.11 | 17.17 | 18.10 | 3,680,783 | +1.19(+7.03%) |
Nov 20, 2020 | 16.97 | 17.04 | 16.82 | 16.91 | 1,584,906 | -0.11(-0.63%) |
Nov 19, 2020 | 16.61 | 17.04 | 16.49 | 17.01 | 2,117,317 | +0.29(+1.75%) |
Nov 18, 2020 | 17.33 | 17.41 | 16.72 | 16.72 | 3,105,022 | -0.47(-2.73%) |
Nov 17, 2020 | 16.84 | 17.21 | 16.61 | 17.19 | 2,041,686 | +0.14(+0.83%) |
Nov 16, 2020 | 16.63 | 17.06 | 16.47 | 17.05 | 3,934,202 | +1.01(+6.31%) |
Nov 13, 2020 | 15.55 | 16.09 | 15.55 | 16.04 | 3,012,775 | +0.61(+3.97%) |
Nov 12, 2020 | 15.75 | 15.93 | 15.30 | 15.43 | 2,895,849 | -0.57(-3.55%) |
Nov 11, 2020 | 16.29 | 16.29 | 15.84 | 15.99 | 3,099,737 | -0.12(-0.77%) |
Nov 10, 2020 | 15.90 | 16.12 | 15.59 | 16.12 | 4,541,190 | +0.49(+3.12%) |
Nov 09, 2020 | 15.30 | 15.99 | 15.27 | 15.63 | 6,095,248 | +1.85(+13.46%) |
Nov 06, 2020 | 14.03 | 14.25 | 13.72 | 13.78 | 2,223,535 | -0.26(-1.83%) |
Nov 05, 2020 | 14.08 | 14.33 | 14.03 | 14.03 | 2,200,349 | +0.00(+0.00%) |
Nov 04, 2020 | 14.01 | 14.36 | 13.66 | 14.03 | 2,365,662 | +0.00(+0.00%) |
Nov 03, 2020 | 14.34 | 14.34 | 13.90 | 14.03 | 2,928,853 | -0.08(-0.57%) |
Nov 02, 2020 | 13.81 | 14.29 | 13.59 | 14.11 | 3,456,276 | +0.48(+3.51%) |
Oct 30, 2020 | 13.50 | 13.66 | 13.33 | 13.63 | 3,332,372 | +0.03(+0.20%) |
Oct 29, 2020 | 13.08 | 13.64 | 12.88 | 13.61 | 3,240,501 | +0.40(+3.02%) |
Oct 28, 2020 | 13.42 | 13.53 | 13.15 | 13.21 | 4,202,773 | -0.55(-4.00%) |
Oct 27, 2020 | 13.95 | 13.95 | 13.73 | 13.76 | 1,263,080 | -0.19(-1.34%) |
Oct 26, 2020 | 14.19 | 14.24 | 13.79 | 13.94 | 2,286,288 | -0.49(-3.38%) |
Oct 23, 2020 | 14.57 | 14.67 | 14.28 | 14.43 | 2,372,906 | -0.07(-0.49%) |
Oct 22, 2020 | 13.95 | 14.53 | 13.89 | 14.50 | 1,987,423 | +0.57(+4.07%) |
Oct 21, 2020 | 14.14 | 14.22 | 13.94 | 13.94 | 1,866,500 | -0.29(-2.06%) |
Oct 20, 2020 | 14.14 | 14.33 | 14.04 | 14.23 | 2,166,633 | +0.19(+1.33%) |
Oct 19, 2020 | 14.41 | 14.47 | 14.03 | 14.04 | 2,073,276 | -0.31(-2.16%) |
Oct 16, 2020 | 14.61 | 14.63 | 14.33 | 14.35 | 1,775,874 | -0.30(-2.06%) |
Oct 15, 2020 | 14.24 | 14.67 | 14.11 | 14.65 | 1,895,984 | +0.18(+1.23%) |
Oct 14, 2020 | 14.46 | 14.82 | 14.44 | 14.48 | 1,299,258 | +0.05(+0.37%) |
Oct 13, 2020 | 14.65 | 14.73 | 14.40 | 14.42 | 1,240,058 | -0.21(-1.45%) |
Oct 12, 2020 | 14.58 | 14.69 | 14.41 | 14.64 | 1,179,137 | +0.04(+0.24%) |
Oct 09, 2020 | 14.98 | 14.98 | 14.58 | 14.60 | 1,830,550 | -0.21(-1.44%) |
Oct 08, 2020 | 14.41 | 14.83 | 14.34 | 14.81 | 1,796,175 | +0.53(+3.73%) |
Oct 07, 2020 | 14.16 | 14.33 | 14.02 | 14.28 | 1,224,880 | +0.20(+1.45%) |
Oct 06, 2020 | 14.49 | 14.57 | 14.04 | 14.08 | 2,448,639 | -0.21(-1.49%) |
Oct 05, 2020 | 14.02 | 14.30 | 13.96 | 14.29 | 2,026,745 | +0.43(+3.07%) |
Oct 02, 2020 | 13.39 | 13.98 | 13.34 | 13.86 | 2,591,832 | +0.15(+1.10%) |
Oct 01, 2020 | 14.01 | 14.06 | 13.65 | 13.71 | 1,837,983 | -0.44(-3.13%) |
Sep 30, 2020 | 14.30 | 14.43 | 14.08 | 14.16 | 1,748,744 | -0.04(-0.31%) |
Sep 29, 2020 | 14.55 | 14.57 | 14.06 | 14.20 | 1,587,467 | -0.38(-2.62%) |
Sep 28, 2020 | 14.52 | 14.74 | 14.49 | 14.58 | 2,006,496 | +0.34(+2.37%) |
Sep 25, 2020 | 14.12 | 14.35 | 14.02 | 14.25 | 1,805,185 | +0.00(+0.00%) |
Sep 24, 2020 | 14.18 | 14.50 | 13.94 | 14.25 | 2,375,685 | +0.01(+0.06%) |
Sep 23, 2020 | 14.95 | 15.03 | 14.23 | 14.24 | 1,904,916 | -0.67(-4.52%) |
Sep 22, 2020 | 15.05 | 15.31 | 14.89 | 14.91 | 1,025,112 | -0.14(-0.93%) |
Sep 21, 2020 | 15.18 | 15.21 | 14.82 | 15.05 | 1,748,000 | -0.50(-3.20%) |
Sep 18, 2020 | 15.69 | 15.75 | 15.41 | 15.55 | 1,292,848 | -0.20(-1.27%) |
Sep 17, 2020 | 15.49 | 15.75 | 15.31 | 15.75 | 1,412,227 | +0.02(+0.11%) |
Sep 16, 2020 | 15.28 | 15.94 | 15.14 | 15.73 | 2,138,948 | +0.62(+4.10%) |
Sep 15, 2020 | 15.33 | 15.48 | 15.09 | 15.11 | 776,845 | -0.10(-0.69%) |
Sep 14, 2020 | 15.15 | 15.37 | 15.06 | 15.22 | 982,909 | +0.10(+0.64%) |
Sep 11, 2020 | 15.14 | 15.22 | 14.99 | 15.12 | 1,380,817 | +0.03(+0.17%) |
Sep 10, 2020 | 15.71 | 15.73 | 15.09 | 15.09 | 2,623,298 | -0.56(-3.57%) |
Sep 09, 2020 | 15.73 | 15.83 | 15.63 | 15.65 | 1,384,398 | +0.10(+0.62%) |
Sep 08, 2020 | 15.91 | 15.94 | 15.41 | 15.56 | 2,880,484 | -0.63(-3.88%) |
Sep 04, 2020 | 16.40 | 16.50 | 15.98 | 16.19 | 1,518,727 | -0.07(-0.43%) |
Sep 03, 2020 | 16.34 | 16.67 | 16.14 | 16.26 | 1,924,986 | -0.12(-0.75%) |
Sep 02, 2020 | 16.41 | 16.55 | 16.29 | 16.38 | 1,283,791 | -0.10(-0.58%) |
Sep 01, 2020 | 16.50 | 16.55 | 16.28 | 16.47 | 741,062 | -0.11(-0.68%) |
Aug 31, 2020 | 16.94 | 16.98 | 16.59 | 16.59 | 694,015 | -0.38(-2.26%) |
Aug 28, 2020 | 16.71 | 16.99 | 16.64 | 16.97 | 810,507 | +0.32(+1.94%) |
Aug 27, 2020 | 16.63 | 16.75 | 16.46 | 16.65 | 1,373,149 | +0.03(+0.16%) |
Aug 26, 2020 | 16.98 | 16.98 | 16.61 | 16.62 | 874,781 | -0.37(-2.16%) |
Aug 25, 2020 | 17.31 | 17.33 | 16.91 | 16.99 | 958,016 | -0.24(-1.37%) |
Aug 24, 2020 | 16.86 | 17.34 | 16.76 | 17.22 | 1,487,347 | +0.45(+2.71%) |
Aug 21, 2020 | 16.80 | 16.85 | 16.61 | 16.77 | 722,080 | -0.12(-0.72%) |
Aug 20, 2020 | 17.05 | 17.11 | 16.88 | 16.89 | 1,073,376 | -0.35(-2.03%) |
Aug 19, 2020 | 17.46 | 17.52 | 17.21 | 17.24 | 863,891 | -0.19(-1.10%) |
Aug 18, 2020 | 17.62 | 17.78 | 17.41 | 17.43 | 875,797 | -0.27(-1.53%) |
Aug 17, 2020 | 17.81 | 17.81 | 17.58 | 17.71 | 770,228 | -0.10(-0.54%) |
Aug 14, 2020 | 17.47 | 17.81 | 17.45 | 17.80 | 1,050,475 | +0.18(+1.04%) |
Aug 13, 2020 | 17.84 | 17.96 | 17.57 | 17.62 | 1,132,987 | -0.36(-1.99%) |
Aug 12, 2020 | 18.01 | 18.15 | 17.77 | 17.98 | 1,209,208 | +0.22(+1.23%) |
Aug 11, 2020 | 18.20 | 18.39 | 17.69 | 17.76 | 1,655,664 | -0.08(-0.44%) |
Aug 10, 2020 | 17.43 | 17.84 | 17.41 | 17.84 | 1,695,467 | +0.53(+3.08%) |
Aug 07, 2020 | 17.16 | 17.34 | 16.95 | 17.30 | 1,562,368 | +0.04(+0.25%) |
Aug 06, 2020 | 17.30 | 17.44 | 17.19 | 17.26 | 1,673,421 | -0.13(-0.75%) |
Aug 05, 2020 | 17.52 | 17.58 | 17.22 | 17.39 | 1,766,679 | +0.20(+1.17%) |
Aug 04, 2020 | 16.71 | 17.23 | 16.71 | 17.19 | 2,066,304 | +0.42(+2.50%) |