Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.63 | 23.64 | 23.50 | 23.50 | 47,677 | -0.32(-1.32%) |
Jul 29, 2021 | 23.85 | 23.87 | 23.78 | 23.82 | 24,611 | +0.14(+0.59%) |
Jul 28, 2021 | 23.42 | 23.71 | 23.39 | 23.68 | 32,134 | -0.04(-0.17%) |
Jul 27, 2021 | 23.73 | 23.81 | 23.27 | 23.71 | 58,856 | -0.41(-1.72%) |
Jul 26, 2021 | 23.98 | 24.14 | 23.98 | 24.13 | 53,029 | +0.06(+0.25%) |
Jul 23, 2021 | 24.06 | 24.10 | 23.98 | 24.07 | 46,346 | +0.33(+1.39%) |
Jul 22, 2021 | 23.83 | 23.87 | 23.62 | 23.74 | 42,254 | +0.04(+0.17%) |
Jul 21, 2021 | 23.41 | 23.72 | 23.41 | 23.70 | 56,975 | +1.09(+4.80%) |
Jul 20, 2021 | 22.23 | 22.66 | 22.18 | 22.61 | 93,350 | -0.62(-2.69%) |
Jul 19, 2021 | 23.40 | 23.45 | 23.10 | 23.24 | 63,156 | -0.73(-3.05%) |
Jul 16, 2021 | 24.20 | 24.20 | 23.96 | 23.97 | 48,401 | -0.44(-1.80%) |
Jul 15, 2021 | 24.53 | 24.56 | 24.36 | 24.41 | 35,963 | -0.29(-1.17%) |
Jul 14, 2021 | 24.81 | 24.87 | 24.66 | 24.70 | 25,780 | +0.09(+0.37%) |
Jul 13, 2021 | 24.81 | 24.81 | 24.57 | 24.61 | 36,558 | -0.10(-0.41%) |
Jul 12, 2021 | 24.54 | 24.76 | 24.48 | 24.71 | 31,073 | -0.04(-0.16%) |
Jul 09, 2021 | 24.57 | 24.76 | 24.53 | 24.75 | 36,813 | +0.40(+1.66%) |
Jul 08, 2021 | 24.38 | 24.50 | 24.26 | 24.35 | 70,259 | -0.21(-0.87%) |
Jul 07, 2021 | 24.55 | 24.58 | 24.34 | 24.56 | 76,400 | +0.33(+1.35%) |
Jul 06, 2021 | 24.54 | 24.55 | 24.14 | 24.23 | 55,104 | +0.04(+0.18%) |
Jul 02, 2021 | 24.03 | 24.19 | 23.96 | 24.19 | 85,381 | -0.11(-0.45%) |
Jul 01, 2021 | 24.18 | 24.38 | 24.10 | 24.30 | 135,408 | +0.14(+0.58%) |
Jun 30, 2021 | 24.01 | 24.27 | 24.01 | 24.16 | 64,747 | -1.29(-5.07%) |
Jun 29, 2021 | 25.33 | 25.45 | 25.25 | 25.45 | 88,409 | +0.30(+1.19%) |
Jun 28, 2021 | 25.17 | 25.29 | 25.02 | 25.15 | 62,311 | -0.43(-1.66%) |
Jun 25, 2021 | 26.04 | 26.04 | 25.10 | 25.57 | 55,613 | +0.09(+0.37%) |
Jun 24, 2021 | 25.40 | 25.55 | 25.35 | 25.48 | 35,704 | +0.22(+0.87%) |
Jun 23, 2021 | 25.55 | 25.55 | 25.22 | 25.26 | 61,892 | -0.53(-2.06%) |
Jun 22, 2021 | 25.47 | 25.79 | 25.35 | 25.79 | 65,550 | -0.18(-0.69%) |
Jun 21, 2021 | 25.76 | 26.00 | 25.70 | 25.97 | 40,518 | +0.34(+1.33%) |
Jun 18, 2021 | 25.64 | 25.65 | 25.44 | 25.63 | 36,386 | -0.45(-1.71%) |
Jun 17, 2021 | 26.51 | 26.51 | 25.96 | 26.07 | 27,609 | -0.41(-1.53%) |
Jun 16, 2021 | 26.76 | 26.90 | 26.48 | 26.48 | 48,355 | -0.54(-2.00%) |
Jun 15, 2021 | 27.11 | 27.11 | 26.93 | 27.02 | 28,036 | -0.10(-0.36%) |
Jun 14, 2021 | 27.09 | 27.16 | 26.95 | 27.12 | 45,825 | +0.04(+0.16%) |
Jun 11, 2021 | 27.17 | 27.19 | 26.96 | 27.07 | 27,744 | -0.16(-0.58%) |
Jun 10, 2021 | 27.14 | 27.29 | 27.14 | 27.23 | 58,795 | -0.05(-0.18%) |
Jun 09, 2021 | 27.34 | 27.41 | 27.23 | 27.28 | 47,179 | -0.17(-0.63%) |
Jun 08, 2021 | 27.40 | 27.47 | 27.28 | 27.45 | 142,768 | -0.15(-0.54%) |
Jun 07, 2021 | 27.59 | 27.62 | 27.45 | 27.60 | 301,728 | -0.04(-0.14%) |
Jun 04, 2021 | 27.49 | 27.64 | 27.48 | 27.64 | 119,407 | +0.21(+0.77%) |
Jun 03, 2021 | 27.46 | 27.47 | 27.31 | 27.43 | 34,520 | -0.16(-0.58%) |
Jun 02, 2021 | 27.47 | 27.63 | 27.36 | 27.59 | 43,295 | +0.39(+1.43%) |
Jun 01, 2021 | 26.60 | 27.37 | 26.60 | 27.20 | 59,565 | +0.81(+3.07%) |
May 28, 2021 | 26.33 | 26.44 | 26.20 | 26.39 | 26,070 | -0.14(-0.53%) |
May 27, 2021 | 26.34 | 26.56 | 26.31 | 26.53 | 41,612 | +0.99(+3.88%) |
May 26, 2021 | 25.47 | 25.59 | 25.40 | 25.54 | 48,721 | -0.09(-0.35%) |
May 25, 2021 | 25.82 | 25.82 | 25.53 | 25.63 | 26,090 | +0.10(+0.39%) |
May 24, 2021 | 25.50 | 25.61 | 25.48 | 25.53 | 26,184 | -0.09(-0.35%) |
May 21, 2021 | 25.71 | 25.72 | 25.54 | 25.62 | 28,495 | -0.14(-0.54%) |
May 20, 2021 | 25.67 | 25.78 | 25.61 | 25.76 | 17,790 | +0.35(+1.38%) |
May 19, 2021 | 25.44 | 25.54 | 25.35 | 25.41 | 15,336 | -0.92(-3.49%) |
May 18, 2021 | 26.44 | 26.46 | 25.76 | 26.33 | 27,869 | +0.00(+0.00%) |
May 17, 2021 | 26.32 | 26.36 | 26.23 | 26.33 | 27,821 | -0.24(-0.90%) |
May 14, 2021 | 26.34 | 26.58 | 26.32 | 26.57 | 55,351 | +0.75(+2.90%) |
May 13, 2021 | 25.33 | 25.90 | 25.33 | 25.82 | 30,515 | +0.42(+1.65%) |
May 12, 2021 | 25.81 | 26.05 | 25.40 | 25.40 | 74,943 | -0.60(-2.31%) |
May 11, 2021 | 25.91 | 26.17 | 25.82 | 26.00 | 22,324 | -0.32(-1.22%) |
May 10, 2021 | 26.33 | 26.48 | 26.26 | 26.32 | 30,703 | +0.22(+0.84%) |
May 07, 2021 | 25.84 | 26.16 | 25.79 | 26.10 | 42,456 | +0.58(+2.27%) |
May 06, 2021 | 25.22 | 25.60 | 25.09 | 25.52 | 84,417 | +0.42(+1.67%) |
May 05, 2021 | 24.89 | 25.18 | 24.88 | 25.10 | 49,036 | +0.65(+2.66%) |
May 04, 2021 | 24.64 | 24.67 | 24.28 | 24.45 | 36,732 | -0.50(-2.00%) |
May 03, 2021 | 24.76 | 24.99 | 24.75 | 24.95 | 39,901 | +0.55(+2.25%) |
Apr 30, 2021 | 24.48 | 24.88 | 24.37 | 24.40 | 30,900 | -0.31(-1.25%) |
Apr 29, 2021 | 24.97 | 25.03 | 24.53 | 24.71 | 20,332 | -0.48(-1.91%) |
Apr 28, 2021 | 24.98 | 25.22 | 24.95 | 25.19 | 25,902 | -0.06(-0.24%) |
Apr 27, 2021 | 25.06 | 25.25 | 25.05 | 25.25 | 44,795 | +0.25(+1.00%) |
Apr 26, 2021 | 24.92 | 25.02 | 24.88 | 25.00 | 32,205 | -0.21(-0.83%) |
Apr 23, 2021 | 24.92 | 25.23 | 24.86 | 25.21 | 20,800 | +0.51(+2.05%) |
Apr 22, 2021 | 25.03 | 25.03 | 24.57 | 24.70 | 38,152 | +0.36(+1.49%) |
Apr 21, 2021 | 23.83 | 24.36 | 23.79 | 24.34 | 46,937 | +0.12(+0.50%) |
Apr 20, 2021 | 24.49 | 24.50 | 24.11 | 24.22 | 42,557 | -0.87(-3.45%) |
Apr 19, 2021 | 25.39 | 25.39 | 25.02 | 25.09 | 52,918 | -0.59(-2.32%) |
Apr 16, 2021 | 25.17 | 25.68 | 25.17 | 25.68 | 54,600 | +0.92(+3.72%) |
Apr 15, 2021 | 24.69 | 24.79 | 24.66 | 24.76 | 32,400 | +0.66(+2.74%) |
Apr 14, 2021 | 24.06 | 24.21 | 24.00 | 24.10 | 22,769 | -0.39(-1.61%) |
Apr 13, 2021 | 24.29 | 24.52 | 24.24 | 24.50 | 36,800 | +0.41(+1.68%) |
Apr 12, 2021 | 24.04 | 24.12 | 24.01 | 24.09 | 40,685 | -0.73(-2.92%) |
Apr 09, 2021 | 24.70 | 24.85 | 24.56 | 24.82 | 40,500 | +0.05(+0.18%) |
Apr 08, 2021 | 24.71 | 24.84 | 24.62 | 24.77 | 34,239 | +0.12(+0.49%) |
Apr 07, 2021 | 24.38 | 24.77 | 24.22 | 24.65 | 47,665 | +0.14(+0.57%) |
Apr 06, 2021 | 24.52 | 24.65 | 24.46 | 24.51 | 45,164 | -0.30(-1.19%) |
Apr 05, 2021 | 25.31 | 25.32 | 22.78 | 24.81 | 43,645 | -1.25(-4.81%) |
Apr 01, 2021 | 25.67 | 26.34 | 25.62 | 26.06 | 51,700 | +0.58(+2.28%) |
Mar 31, 2021 | 25.18 | 25.62 | 25.18 | 25.48 | 46,082 | +0.06(+0.24%) |
Mar 30, 2021 | 25.02 | 25.49 | 24.89 | 25.42 | 77,364 | -0.01(-0.04%) |
Mar 29, 2021 | 25.99 | 25.99 | 25.43 | 25.43 | 192,780 | -1.33(-4.97%) |
Mar 26, 2021 | 26.23 | 26.76 | 26.23 | 26.76 | 158,300 | +0.67(+2.57%) |
Mar 25, 2021 | 25.82 | 26.10 | 25.61 | 26.09 | 36,370 | +0.09(+0.36%) |
Mar 24, 2021 | 25.84 | 26.24 | 25.82 | 26.00 | 51,129 | +0.75(+2.95%) |
Mar 23, 2021 | 25.54 | 25.64 | 25.17 | 25.25 | 100,053 | -2.23(-8.11%) |
Mar 22, 2021 | 27.49 | 27.64 | 27.15 | 27.48 | 52,528 | +0.07(+0.26%) |
Mar 19, 2021 | 27.32 | 27.55 | 27.17 | 27.41 | 30,700 | -0.34(-1.21%) |
Mar 18, 2021 | 27.89 | 28.09 | 27.74 | 27.75 | 25,344 | -0.38(-1.34%) |
Mar 17, 2021 | 27.71 | 28.18 | 27.70 | 28.12 | 49,530 | +0.19(+0.68%) |
Mar 16, 2021 | 28.02 | 28.06 | 27.75 | 27.93 | 59,714 | +0.22(+0.79%) |
Mar 15, 2021 | 27.81 | 27.84 | 27.52 | 27.71 | 24,977 | -0.41(-1.46%) |
Mar 12, 2021 | 27.73 | 28.12 | 27.73 | 28.12 | 21,400 | +0.13(+0.46%) |
Mar 11, 2021 | 27.78 | 27.99 | 27.69 | 27.99 | 27,198 | +0.02(+0.07%) |
Mar 10, 2021 | 27.80 | 27.97 | 27.72 | 27.97 | 31,434 | +0.32(+1.16%) |
Mar 09, 2021 | 27.28 | 27.71 | 27.28 | 27.65 | 39,089 | +0.99(+3.71%) |
Mar 08, 2021 | 26.43 | 26.91 | 26.40 | 26.66 | 29,038 | +0.04(+0.15%) |
Mar 05, 2021 | 26.55 | 26.64 | 26.09 | 26.62 | 34,300 | +0.32(+1.22%) |
Mar 04, 2021 | 26.70 | 26.80 | 26.16 | 26.30 | 42,619 | -0.40(-1.50%) |
Mar 03, 2021 | 26.86 | 26.94 | 26.60 | 26.70 | 62,617 | +0.28(+1.06%) |
Mar 02, 2021 | 26.35 | 26.50 | 26.22 | 26.42 | 53,247 | +0.31(+1.19%) |
Mar 01, 2021 | 25.89 | 26.13 | 25.87 | 26.11 | 23,856 | +0.47(+1.83%) |
Feb 26, 2021 | 25.90 | 25.98 | 25.33 | 25.64 | 48,100 | -0.09(-0.35%) |
Feb 25, 2021 | 26.66 | 26.68 | 25.73 | 25.73 | 244,493 | -1.07(-3.97%) |
Feb 24, 2021 | 26.32 | 26.83 | 26.32 | 26.80 | 20,201 | +0.98(+3.78%) |
Feb 23, 2021 | 25.62 | 25.87 | 25.45 | 25.82 | 24,582 | -0.14(-0.56%) |
Feb 22, 2021 | 26.06 | 26.24 | 25.96 | 25.96 | 42,895 | +0.21(+0.83%) |
Feb 19, 2021 | 25.81 | 26.07 | 25.74 | 25.75 | 171,400 | +0.59(+2.32%) |
Feb 18, 2021 | 25.33 | 25.33 | 25.06 | 25.16 | 169,643 | -0.29(-1.12%) |
Feb 17, 2021 | 25.57 | 25.59 | 25.24 | 25.45 | 53,843 | +0.06(+0.24%) |
Feb 16, 2021 | 25.45 | 25.50 | 25.28 | 25.39 | 18,957 | +0.25(+0.99%) |
Feb 12, 2021 | 25.22 | 25.38 | 25.14 | 25.14 | 30,100 | -0.45(-1.76%) |
Feb 11, 2021 | 25.73 | 25.78 | 25.45 | 25.59 | 24,313 | +0.17(+0.67%) |
Feb 10, 2021 | 25.53 | 25.64 | 25.31 | 25.42 | 171,116 | -0.25(-0.97%) |
Feb 09, 2021 | 25.47 | 25.71 | 25.38 | 25.67 | 23,124 | +0.46(+1.82%) |
Feb 08, 2021 | 25.13 | 25.23 | 25.13 | 25.21 | 23,381 | +0.25(+1.00%) |
Feb 05, 2021 | 24.96 | 25.12 | 24.82 | 24.96 | 318,800 | -0.49(-1.93%) |
Feb 04, 2021 | 25.25 | 25.45 | 25.17 | 25.45 | 20,242 | -0.55(-2.12%) |
Feb 03, 2021 | 25.50 | 26.00 | 25.21 | 26.00 | 35,744 | +0.61(+2.42%) |
Feb 02, 2021 | 24.95 | 25.40 | 24.91 | 25.39 | 330,899 | +0.53(+2.11%) |
Feb 01, 2021 | 24.88 | 24.93 | 24.79 | 24.86 | 278,122 | +0.23(+0.93%) |
Jan 29, 2021 | 24.93 | 24.98 | 24.52 | 24.63 | 338,600 | -0.28(-1.12%) |
Jan 28, 2021 | 24.91 | 25.14 | 24.91 | 24.91 | 81,311 | +0.34(+1.38%) |
Jan 27, 2021 | 24.81 | 25.01 | 24.56 | 24.57 | 46,625 | -1.23(-4.75%) |
Jan 26, 2021 | 25.92 | 25.93 | 25.71 | 25.80 | 14,974 | +0.02(+0.06%) |
Jan 25, 2021 | 25.83 | 25.87 | 25.50 | 25.78 | 17,773 | -0.45(-1.72%) |
Jan 22, 2021 | 26.15 | 26.27 | 26.10 | 26.23 | 13,800 | +0.01(+0.04%) |
Jan 21, 2021 | 26.06 | 26.22 | 25.97 | 26.22 | 33,004 | +0.17(+0.65%) |
Jan 20, 2021 | 25.88 | 26.05 | 25.85 | 26.05 | 18,884 | +0.60(+2.36%) |
Jan 19, 2021 | 25.57 | 25.57 | 25.37 | 25.45 | 35,412 | +0.38(+1.52%) |
Jan 15, 2021 | 25.21 | 25.27 | 24.99 | 25.07 | 19,400 | -0.65(-2.53%) |
Jan 14, 2021 | 25.62 | 25.85 | 25.62 | 25.72 | 22,825 | -0.00(-0.02%) |
Jan 13, 2021 | 25.86 | 25.86 | 25.67 | 25.72 | 21,790 | -0.32(-1.21%) |
Jan 12, 2021 | 25.85 | 26.12 | 25.76 | 26.04 | 36,950 | +0.73(+2.88%) |
Jan 11, 2021 | 25.09 | 25.45 | 25.09 | 25.31 | 18,246 | -0.46(-1.79%) |
Jan 08, 2021 | 25.82 | 25.82 | 25.52 | 25.77 | 20,300 | -0.55(-2.09%) |
Jan 07, 2021 | 25.66 | 26.38 | 25.55 | 26.32 | 283,856 | +1.46(+5.87%) |
Jan 06, 2021 | 24.25 | 25.10 | 24.25 | 24.86 | 18,875 | +0.25(+1.02%) |
Jan 05, 2021 | 24.40 | 24.63 | 24.30 | 24.61 | 16,967 | +0.78(+3.27%) |
Jan 04, 2021 | 24.36 | 24.36 | 23.65 | 23.83 | 15,339 | +0.48(+2.06%) |
Dec 31, 2020 | 23.35 | 23.35 | 23.35 | 28,709 | -0.20(-0.85%) | |
Dec 30, 2020 | 23.75 | 23.87 | 23.54 | 23.55 | 28,709 | -0.31(-1.30%) |
Dec 29, 2020 | 23.99 | 24.02 | 23.77 | 23.86 | 17,415 | +0.31(+1.32%) |
Dec 28, 2020 | 23.58 | 23.68 | 23.49 | 23.55 | 13,998 | -0.01(-0.04%) |
Dec 24, 2020 | 23.39 | 23.56 | 23.39 | 23.56 | 10,000 | +0.14(+0.60%) |
Dec 23, 2020 | 23.44 | 23.50 | 23.30 | 23.42 | 12,926 | +0.16(+0.69%) |
Dec 22, 2020 | 23.39 | 23.39 | 23.25 | 23.26 | 20,114 | -0.35(-1.47%) |
Dec 21, 2020 | 23.40 | 23.68 | 23.23 | 23.61 | 32,295 | -0.36(-1.51%) |
Dec 18, 2020 | 23.89 | 23.97 | 23.78 | 23.97 | 28,400 | +0.32(+1.35%) |
Dec 17, 2020 | 23.84 | 23.94 | 23.62 | 23.65 | 17,964 | +0.22(+0.94%) |
Dec 16, 2020 | 23.30 | 23.51 | 23.29 | 23.43 | 16,039 | -0.12(-0.51%) |
Dec 15, 2020 | 23.22 | 23.57 | 23.22 | 23.55 | 17,149 | +0.88(+3.88%) |
Dec 14, 2020 | 22.85 | 22.88 | 22.67 | 22.67 | 9,629 | -0.01(-0.04%) |
Dec 11, 2020 | 22.66 | 22.76 | 22.54 | 22.68 | 50,900 | +0.00(+0.00%) |
Dec 10, 2020 | 22.54 | 22.70 | 22.54 | 22.68 | 18,771 | -0.11(-0.48%) |
Dec 09, 2020 | 22.89 | 22.91 | 22.63 | 22.79 | 14,981 | -0.17(-0.74%) |
Dec 08, 2020 | 22.79 | 22.96 | 22.77 | 22.96 | 22,131 | +0.06(+0.26%) |
Dec 07, 2020 | 23.14 | 23.14 | 22.88 | 22.90 | 41,632 | -0.20(-0.87%) |
Dec 04, 2020 | 23.10 | 23.15 | 22.98 | 23.10 | 79,600 | +0.21(+0.90%) |
Dec 03, 2020 | 22.87 | 23.07 | 22.87 | 22.89 | 15,051 | -0.06(-0.27%) |
Dec 02, 2020 | 22.86 | 23.00 | 22.86 | 22.96 | 12,463 | -0.30(-1.30%) |
Dec 01, 2020 | 23.21 | 23.32 | 23.10 | 23.26 | 20,990 | +0.71(+3.15%) |
Nov 30, 2020 | 23.21 | 23.23 | 22.55 | 22.55 | 29,576 | -0.85(-3.63%) |
Nov 27, 2020 | 23.33 | 23.51 | 23.33 | 23.40 | 12,200 | -0.21(-0.89%) |
Nov 25, 2020 | 23.68 | 23.68 | 23.43 | 23.61 | 17,600 | -0.15(-0.63%) |
Nov 24, 2020 | 23.50 | 23.79 | 23.47 | 23.76 | 19,944 | +0.68(+2.92%) |
Nov 23, 2020 | 23.14 | 23.18 | 22.91 | 23.09 | 20,621 | -0.13(-0.58%) |
Nov 20, 2020 | 23.26 | 23.32 | 23.20 | 23.22 | 22,500 | -0.07(-0.30%) |
Nov 19, 2020 | 23.05 | 23.33 | 23.03 | 23.29 | 115,137 | +0.31(+1.35%) |
Nov 18, 2020 | 23.36 | 23.40 | 22.98 | 22.98 | 203,306 | -0.14(-0.61%) |
Nov 17, 2020 | 23.00 | 23.22 | 22.92 | 23.12 | 36,651 | +0.15(+0.65%) |
Nov 16, 2020 | 22.94 | 23.03 | 22.80 | 22.97 | 13,559 | +0.62(+2.77%) |
Nov 13, 2020 | 22.27 | 22.40 | 22.24 | 22.35 | 58,500 | +0.42(+1.92%) |
Nov 12, 2020 | 22.14 | 22.33 | 21.92 | 21.93 | 32,961 | -0.20(-0.90%) |
Nov 11, 2020 | 22.29 | 22.30 | 22.10 | 22.13 | 23,190 | -0.23(-1.03%) |
Nov 10, 2020 | 22.61 | 22.61 | 22.33 | 22.36 | 26,939 | -0.29(-1.28%) |
Nov 09, 2020 | 23.11 | 23.12 | 22.64 | 22.65 | 30,814 | +0.59(+2.69%) |
Nov 06, 2020 | 22.08 | 22.10 | 21.92 | 22.06 | 21,400 | +0.47(+2.16%) |
Nov 05, 2020 | 21.55 | 21.75 | 21.53 | 21.59 | 48,892 | +0.89(+4.30%) |
Nov 04, 2020 | 20.76 | 20.96 | 20.61 | 20.70 | 30,499 | +0.27(+1.32%) |
Nov 03, 2020 | 20.38 | 20.51 | 20.20 | 20.43 | 31,763 | +0.34(+1.72%) |
Nov 02, 2020 | 20.01 | 20.18 | 19.91 | 20.09 | 32,119 | +0.64(+3.26%) |
Oct 30, 2020 | 19.71 | 19.71 | 19.20 | 19.45 | 44,200 | +0.17(+0.88%) |
Oct 29, 2020 | 19.17 | 19.32 | 19.11 | 19.28 | 80,844 | +0.41(+2.17%) |
Oct 28, 2020 | 18.98 | 19.14 | 18.87 | 18.87 | 39,238 | -0.93(-4.70%) |
Oct 27, 2020 | 20.10 | 20.10 | 19.74 | 19.80 | 25,456 | -0.36(-1.79%) |
Oct 26, 2020 | 20.37 | 20.43 | 20.01 | 20.16 | 27,884 | -0.81(-3.86%) |
Oct 23, 2020 | 20.89 | 20.98 | 20.80 | 20.97 | 87,900 | +0.19(+0.91%) |
Oct 22, 2020 | 20.65 | 20.79 | 20.55 | 20.78 | 25,121 | +0.25(+1.19%) |
Oct 21, 2020 | 20.70 | 20.81 | 20.49 | 20.54 | 14,712 | -0.57(-2.68%) |
Oct 20, 2020 | 21.08 | 21.25 | 21.01 | 21.10 | 22,298 | +0.06(+0.29%) |
Oct 19, 2020 | 20.87 | 21.08 | 20.72 | 21.04 | 31,360 | +0.42(+2.04%) |
Oct 16, 2020 | 20.43 | 20.68 | 20.42 | 20.62 | 103,800 | +0.60(+3.00%) |
Oct 15, 2020 | 19.90 | 20.03 | 19.81 | 20.02 | 184,983 | -0.38(-1.86%) |
Oct 14, 2020 | 20.53 | 20.54 | 20.33 | 20.40 | 27,527 | -0.06(-0.29%) |
Oct 13, 2020 | 20.50 | 20.56 | 20.39 | 20.46 | 32,855 | -0.33(-1.59%) |
Oct 12, 2020 | 20.70 | 20.82 | 20.68 | 20.79 | 12,017 | +0.28(+1.37%) |
Oct 09, 2020 | 20.52 | 20.53 | 20.42 | 20.51 | 20,000 | -0.10(-0.49%) |
Oct 08, 2020 | 20.61 | 20.66 | 20.53 | 20.61 | 13,517 | +0.14(+0.68%) |
Oct 07, 2020 | 20.32 | 20.48 | 20.32 | 20.47 | 14,220 | +0.58(+2.92%) |
Oct 06, 2020 | 20.37 | 20.37 | 19.88 | 19.89 | 37,200 | -0.35(-1.73%) |
Oct 05, 2020 | 20.00 | 20.24 | 19.96 | 20.24 | 18,643 | +0.85(+4.38%) |
Oct 02, 2020 | 19.27 | 19.43 | 19.07 | 19.39 | 38,400 | -0.15(-0.77%) |
Oct 01, 2020 | 19.49 | 19.59 | 19.43 | 19.54 | 29,182 | +0.33(+1.72%) |
Sep 30, 2020 | 19.20 | 19.39 | 19.11 | 19.21 | 15,820 | -0.15(-0.77%) |
Sep 29, 2020 | 19.38 | 19.40 | 19.25 | 19.36 | 28,312 | +0.02(+0.08%) |
Sep 28, 2020 | 19.22 | 19.44 | 19.22 | 19.34 | 69,596 | +0.98(+5.32%) |
Sep 25, 2020 | 18.07 | 18.42 | 18.00 | 18.37 | 162,700 | +0.02(+0.13%) |
Sep 24, 2020 | 18.13 | 18.46 | 18.13 | 18.34 | 22,517 | -0.14(-0.78%) |
Sep 23, 2020 | 18.93 | 18.97 | 18.49 | 18.49 | 32,363 | -0.29(-1.54%) |
Sep 22, 2020 | 18.79 | 18.82 | 18.63 | 18.78 | 37,705 | -0.02(-0.11%) |
Sep 21, 2020 | 18.77 | 18.80 | 18.47 | 18.80 | 18,179 | -0.54(-2.79%) |
Sep 18, 2020 | 19.37 | 19.50 | 19.30 | 19.34 | 22,400 | +0.04(+0.21%) |
Sep 17, 2020 | 19.13 | 19.38 | 19.13 | 19.30 | 29,724 | +0.00(+0.00%) |
Sep 16, 2020 | 19.41 | 19.50 | 19.29 | 19.30 | 25,572 | -0.03(-0.16%) |
Sep 15, 2020 | 19.50 | 19.50 | 19.28 | 19.33 | 23,228 | -0.28(-1.43%) |
Sep 14, 2020 | 19.69 | 19.73 | 19.48 | 19.61 | 11,322 | +0.03(+0.15%) |
Sep 11, 2020 | 19.65 | 19.69 | 19.48 | 19.58 | 23,500 | +0.07(+0.36%) |
Sep 10, 2020 | 19.67 | 19.73 | 19.41 | 19.51 | 21,789 | -0.10(-0.51%) |
Sep 09, 2020 | 19.39 | 19.69 | 19.39 | 19.61 | 20,361 | +0.52(+2.73%) |
Sep 08, 2020 | 19.00 | 19.30 | 19.00 | 19.09 | 37,864 | -0.72(-3.64%) |
Sep 04, 2020 | 19.54 | 19.83 | 19.21 | 19.81 | 63,000 | +0.69(+3.63%) |
Sep 03, 2020 | 19.58 | 19.60 | 19.04 | 19.12 | 23,172 | -0.18(-0.96%) |
Sep 02, 2020 | 19.11 | 19.34 | 19.11 | 19.30 | 35,177 | +0.30(+1.58%) |
Sep 01, 2020 | 18.81 | 19.00 | 18.81 | 19.00 | 21,461 | -0.08(-0.42%) |
Aug 31, 2020 | 19.26 | 19.34 | 19.08 | 19.08 | 33,553 | -0.10(-0.52%) |
Aug 28, 2020 | 18.97 | 19.19 | 18.93 | 19.18 | 21,500 | +0.25(+1.32%) |
Aug 27, 2020 | 19.20 | 19.20 | 18.82 | 18.93 | 16,089 | +0.04(+0.21%) |
Aug 26, 2020 | 18.59 | 18.93 | 18.59 | 18.89 | 44,247 | +0.24(+1.29%) |
Aug 25, 2020 | 18.78 | 18.78 | 18.50 | 18.65 | 18,055 | +0.02(+0.11%) |
Aug 24, 2020 | 18.62 | 18.70 | 18.59 | 18.63 | 35,925 | +0.38(+2.08%) |
Aug 21, 2020 | 18.11 | 18.27 | 18.06 | 18.25 | 11,500 | -0.30(-1.61%) |
Aug 20, 2020 | 18.43 | 18.56 | 18.39 | 18.55 | 15,650 | -0.27(-1.42%) |
Aug 19, 2020 | 18.95 | 19.04 | 18.80 | 18.82 | 145,773 | -0.04(-0.19%) |
Aug 18, 2020 | 18.90 | 18.93 | 18.74 | 18.85 | 174,286 | +0.21(+1.13%) |
Aug 17, 2020 | 18.66 | 18.66 | 18.57 | 18.64 | 11,320 | +0.47(+2.59%) |
Aug 14, 2020 | 18.30 | 18.33 | 18.15 | 18.17 | 14,200 | -0.49(-2.63%) |
Aug 13, 2020 | 18.84 | 18.89 | 18.57 | 18.66 | 11,896 | -0.10(-0.53%) |
Aug 12, 2020 | 18.62 | 18.82 | 18.57 | 18.76 | 15,021 | +0.27(+1.46%) |
Aug 11, 2020 | 18.66 | 18.80 | 18.49 | 18.49 | 27,442 | +0.21(+1.15%) |
Aug 10, 2020 | 18.18 | 18.33 | 18.18 | 18.28 | 13,800 | +0.20(+1.11%) |
Aug 07, 2020 | 17.97 | 18.08 | 17.97 | 18.08 | 13,800 | -0.23(-1.26%) |
Aug 06, 2020 | 18.19 | 18.36 | 18.16 | 18.31 | 19,651 | +0.14(+0.78%) |
Aug 05, 2020 | 18.17 | 18.29 | 18.16 | 18.17 | 31,116 | +0.33(+1.84%) |
Aug 04, 2020 | 17.68 | 17.88 | 17.68 | 17.84 | 19,709 | +0.20(+1.13%) |