Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.57 | 20.57 | 19.75 | 19.77 | 6,572 | -0.97(-4.67%) |
Jul 29, 2021 | 20.89 | 20.89 | 20.74 | 20.74 | 3,686 | +0.12(+0.60%) |
Jul 28, 2021 | 20.41 | 20.71 | 20.41 | 20.62 | 3,877 | +0.52(+2.59%) |
Jul 27, 2021 | 20.21 | 20.24 | 20.02 | 20.10 | 1,954 | -0.34(-1.64%) |
Jul 26, 2021 | 20.30 | 20.60 | 20.30 | 20.43 | 4,924 | +0.10(+0.48%) |
Jul 23, 2021 | 20.73 | 20.73 | 20.26 | 20.33 | 3,073 | -0.23(-1.12%) |
Jul 22, 2021 | 20.58 | 20.60 | 20.56 | 20.56 | 2,283 | -0.04(-0.18%) |
Jul 21, 2021 | 20.43 | 20.60 | 20.18 | 20.60 | 3,801 | +0.15(+0.75%) |
Jul 20, 2021 | 20.10 | 20.50 | 20.10 | 20.45 | 4,531 | +0.30(+1.47%) |
Jul 19, 2021 | 20.47 | 21.06 | 20.13 | 20.15 | 4,647 | -0.91(-4.30%) |
Jul 16, 2021 | 21.19 | 21.33 | 20.97 | 21.06 | 7,183 | -0.11(-0.52%) |
Jul 15, 2021 | 21.46 | 21.46 | 21.02 | 21.17 | 4,506 | -0.36(-1.66%) |
Jul 14, 2021 | 21.48 | 21.58 | 21.45 | 21.53 | 6,187 | +0.52(+2.48%) |
Jul 13, 2021 | 20.86 | 21.06 | 20.86 | 21.01 | 6,316 | +0.11(+0.51%) |
Jul 12, 2021 | 20.49 | 20.98 | 20.41 | 20.90 | 24,436 | +0.44(+2.16%) |
Jul 09, 2021 | 20.33 | 20.56 | 20.33 | 20.46 | 27,049 | +0.32(+1.60%) |
Jul 08, 2021 | 20.19 | 20.34 | 19.96 | 20.14 | 4,946 | -0.51(-2.45%) |
Jul 07, 2021 | 20.74 | 20.74 | 20.29 | 20.64 | 41,824 | +0.07(+0.34%) |
Jul 06, 2021 | 21.11 | 21.11 | 20.52 | 20.57 | 19,633 | -1.06(-4.90%) |
Jul 02, 2021 | 21.69 | 21.71 | 21.55 | 21.63 | 3,472 | +0.33(+1.55%) |
Jul 01, 2021 | 21.87 | 21.87 | 21.26 | 21.30 | 4,690 | -0.45(-2.06%) |
Jun 30, 2021 | 21.67 | 21.77 | 21.46 | 21.75 | 67,624 | -0.26(-1.19%) |
Jun 29, 2021 | 22.13 | 22.13 | 21.86 | 22.01 | 4,747 | -0.14(-0.64%) |
Jun 28, 2021 | 22.29 | 22.29 | 21.93 | 22.15 | 6,039 | +0.03(+0.12%) |
Jun 25, 2021 | 22.65 | 22.65 | 21.96 | 22.13 | 7,377 | -0.59(-2.59%) |
Jun 24, 2021 | 22.61 | 22.74 | 22.52 | 22.71 | 6,429 | +0.32(+1.44%) |
Jun 23, 2021 | 22.43 | 22.57 | 22.39 | 22.39 | 3,472 | +0.03(+0.15%) |
Jun 22, 2021 | 22.07 | 22.36 | 21.93 | 22.36 | 17,565 | +0.09(+0.39%) |
Jun 21, 2021 | 21.91 | 22.28 | 21.91 | 22.27 | 19,854 | +0.52(+2.37%) |
Jun 18, 2021 | 22.00 | 22.00 | 21.72 | 21.76 | 7,141 | -0.17(-0.77%) |
Jun 17, 2021 | 21.99 | 22.22 | 21.84 | 21.92 | 16,849 | -0.04(-0.20%) |
Jun 16, 2021 | 22.05 | 22.31 | 21.82 | 21.97 | 13,523 | -0.17(-0.79%) |
Jun 15, 2021 | 22.03 | 22.14 | 21.89 | 22.14 | 13,010 | +0.08(+0.35%) |
Jun 14, 2021 | 21.82 | 22.15 | 21.82 | 22.07 | 20,677 | +0.45(+2.08%) |
Jun 11, 2021 | 21.44 | 21.62 | 21.39 | 21.62 | 20,387 | -0.38(-1.71%) |
Jun 10, 2021 | 21.97 | 22.01 | 21.66 | 21.99 | 6,042 | +0.14(+0.63%) |
Jun 09, 2021 | 21.99 | 22.01 | 21.80 | 21.85 | 3,357 | -0.16(-0.72%) |
Jun 08, 2021 | 21.93 | 22.15 | 21.89 | 22.01 | 9,058 | +0.02(+0.08%) |
Jun 07, 2021 | 22.03 | 22.11 | 21.91 | 21.99 | 15,491 | -0.01(-0.04%) |
Jun 04, 2021 | 21.61 | 22.07 | 21.61 | 22.00 | 41,915 | +0.56(+2.59%) |
Jun 03, 2021 | 21.48 | 21.57 | 21.29 | 21.45 | 37,345 | -0.18(-0.82%) |
Jun 02, 2021 | 21.20 | 21.63 | 21.20 | 21.62 | 16,590 | +0.41(+1.91%) |
Jun 01, 2021 | 21.13 | 21.32 | 21.13 | 21.22 | 10,008 | +0.60(+2.91%) |
May 28, 2021 | 20.38 | 20.63 | 20.38 | 20.62 | 13,995 | +0.22(+1.08%) |
May 27, 2021 | 20.12 | 20.47 | 20.12 | 20.40 | 12,213 | +0.39(+1.94%) |
May 26, 2021 | 19.87 | 20.04 | 19.87 | 20.01 | 4,126 | +0.22(+1.12%) |
May 25, 2021 | 19.92 | 19.93 | 19.70 | 19.79 | 25,490 | +0.01(+0.06%) |
May 24, 2021 | 19.70 | 19.78 | 19.70 | 19.78 | 826 | +0.26(+1.34%) |
May 21, 2021 | 19.87 | 19.87 | 19.51 | 19.51 | 1,701 | -0.36(-1.82%) |
May 20, 2021 | 19.71 | 19.98 | 19.71 | 19.88 | 1,131 | +0.31(+1.58%) |
May 19, 2021 | 19.74 | 19.86 | 19.50 | 19.57 | 14,555 | -0.33(-1.64%) |
May 18, 2021 | 19.83 | 20.00 | 19.80 | 19.89 | 12,155 | +0.10(+0.49%) |
May 17, 2021 | 19.46 | 19.83 | 19.46 | 19.80 | 1,627 | +0.19(+0.94%) |
May 14, 2021 | 19.53 | 19.66 | 19.53 | 19.61 | 8,643 | +0.47(+2.44%) |
May 13, 2021 | 19.20 | 19.39 | 18.90 | 19.14 | 11,592 | +0.10(+0.51%) |
May 12, 2021 | 19.61 | 19.64 | 18.99 | 19.05 | 14,115 | -0.94(-4.68%) |
May 11, 2021 | 19.53 | 19.98 | 19.53 | 19.98 | 81,829 | +0.14(+0.71%) |
May 10, 2021 | 20.03 | 20.03 | 19.79 | 19.84 | 9,910 | -0.11(-0.58%) |
May 07, 2021 | 19.58 | 20.01 | 19.58 | 19.96 | 25,208 | +0.53(+2.72%) |
May 06, 2021 | 19.43 | 19.43 | 19.30 | 19.43 | 3,080 | +0.27(+1.39%) |
May 05, 2021 | 19.04 | 19.26 | 18.82 | 19.16 | 19,267 | +0.53(+2.84%) |
May 04, 2021 | 18.67 | 18.78 | 18.61 | 18.63 | 12,056 | -0.20(-1.04%) |
May 03, 2021 | 18.71 | 19.01 | 18.69 | 18.83 | 12,047 | +0.13(+0.67%) |
Apr 30, 2021 | 19.07 | 19.08 | 18.63 | 18.70 | 3,057 | -0.45(-2.35%) |
Apr 29, 2021 | 19.06 | 19.19 | 18.98 | 19.15 | 38,514 | +0.13(+0.67%) |
Apr 28, 2021 | 18.90 | 19.03 | 18.86 | 19.02 | 43,732 | +0.32(+1.69%) |
Apr 27, 2021 | 18.80 | 18.97 | 18.71 | 18.71 | 91,982 | -0.14(-0.77%) |
Apr 26, 2021 | 18.75 | 18.85 | 18.74 | 18.85 | 19,960 | +0.27(+1.44%) |
Apr 23, 2021 | 18.71 | 18.71 | 18.49 | 18.58 | 14,496 | +0.01(+0.05%) |
Apr 22, 2021 | 18.60 | 18.70 | 18.51 | 18.57 | 39,890 | +0.14(+0.74%) |
Apr 21, 2021 | 18.38 | 18.47 | 18.38 | 18.44 | 5,723 | +0.16(+0.85%) |
Apr 20, 2021 | 18.46 | 18.55 | 18.28 | 18.28 | 20,121 | -0.14(-0.75%) |
Apr 19, 2021 | 18.28 | 18.55 | 18.28 | 18.42 | 4,753 | +0.13(+0.69%) |
Apr 16, 2021 | 18.26 | 18.35 | 18.26 | 18.29 | 15,629 | +0.22(+1.20%) |
Apr 15, 2021 | 18.12 | 18.14 | 18.06 | 18.08 | 24,192 | +0.29(+1.65%) |
Apr 14, 2021 | 17.78 | 17.81 | 17.72 | 17.78 | 5,072 | +0.13(+0.76%) |
Apr 13, 2021 | 17.71 | 17.81 | 17.63 | 17.65 | 4,213 | +0.02(+0.14%) |
Apr 12, 2021 | 17.96 | 17.96 | 17.61 | 17.62 | 4,652 | -0.24(-1.34%) |
Apr 09, 2021 | 17.82 | 17.88 | 17.80 | 17.86 | 8,720 | -0.16(-0.88%) |
Apr 08, 2021 | 18.07 | 18.07 | 17.98 | 18.02 | 1,559 | +0.36(+2.06%) |
Apr 07, 2021 | 17.94 | 17.94 | 17.57 | 17.66 | 6,256 | -0.07(-0.40%) |
Apr 06, 2021 | 17.67 | 17.85 | 17.67 | 17.73 | 18,802 | +0.37(+2.14%) |
Apr 05, 2021 | 17.27 | 17.48 | 17.27 | 17.36 | 13,375 | +0.45(+2.66%) |
Apr 01, 2021 | 17.15 | 17.16 | 16.89 | 16.91 | 4,983 | -0.36(-2.11%) |
Mar 31, 2021 | 17.05 | 17.27 | 17.05 | 17.27 | 4,310 | +0.33(+1.93%) |
Mar 30, 2021 | 16.78 | 17.03 | 16.78 | 16.95 | 4,943 | +0.44(+2.66%) |
Mar 29, 2021 | 16.45 | 16.56 | 16.38 | 16.51 | 2,125 | -0.05(-0.29%) |
Mar 26, 2021 | 16.85 | 16.85 | 16.43 | 16.56 | 19,819 | -0.27(-1.61%) |
Mar 25, 2021 | 16.57 | 16.87 | 16.57 | 16.83 | 1,911 | +0.22(+1.31%) |
Mar 24, 2021 | 17.28 | 17.28 | 16.61 | 16.61 | 3,532 | -0.69(-3.98%) |
Mar 23, 2021 | 17.37 | 17.55 | 17.28 | 17.30 | 11,474 | -0.21(-1.21%) |
Mar 22, 2021 | 17.48 | 17.54 | 17.44 | 17.51 | 5,894 | -0.15(-0.86%) |
Mar 19, 2021 | 17.40 | 17.69 | 17.35 | 17.66 | 4,643 | +0.57(+3.31%) |
Mar 18, 2021 | 17.42 | 17.54 | 17.03 | 17.09 | 5,455 | -0.37(-2.12%) |
Mar 17, 2021 | 16.81 | 17.48 | 16.81 | 17.47 | 5,847 | +0.51(+3.03%) |
Mar 16, 2021 | 17.20 | 17.20 | 16.92 | 16.95 | 4,814 | -0.23(-1.32%) |
Mar 15, 2021 | 17.05 | 17.29 | 17.03 | 17.18 | 6,145 | -0.01(-0.09%) |
Mar 12, 2021 | 17.07 | 17.19 | 17.03 | 17.19 | 6,908 | +0.00(+0.01%) |
Mar 11, 2021 | 16.88 | 17.25 | 16.74 | 17.19 | 116,142 | +0.86(+5.24%) |
Mar 10, 2021 | 16.07 | 16.35 | 15.87 | 16.34 | 7,210 | +0.63(+3.99%) |
Mar 09, 2021 | 15.73 | 15.96 | 15.63 | 15.71 | 18,783 | -0.01(-0.09%) |
Mar 08, 2021 | 16.54 | 16.54 | 15.68 | 15.72 | 14,604 | -1.06(-6.32%) |
Mar 05, 2021 | 16.56 | 16.78 | 16.50 | 16.78 | 3,397 | +0.34(+2.08%) |
Mar 04, 2021 | 16.71 | 17.05 | 16.38 | 16.44 | 12,538 | -0.01(-0.05%) |
Mar 03, 2021 | 16.13 | 16.47 | 15.64 | 16.45 | 18,240 | +0.09(+0.54%) |
Mar 02, 2021 | 16.09 | 16.42 | 15.79 | 16.36 | 19,637 | -0.07(-0.40%) |
Mar 01, 2021 | 16.74 | 16.87 | 16.43 | 16.43 | 3,053 | -0.17(-1.03%) |
Feb 26, 2021 | 17.19 | 17.22 | 16.59 | 16.60 | 9,513 | -0.47(-2.76%) |
Feb 25, 2021 | 17.58 | 17.77 | 17.05 | 17.07 | 14,318 | -0.84(-4.68%) |
Feb 24, 2021 | 17.76 | 18.02 | 17.76 | 17.91 | 12,483 | +0.14(+0.77%) |
Feb 23, 2021 | 17.56 | 17.77 | 17.41 | 17.77 | 5,389 | +0.20(+1.14%) |
Feb 22, 2021 | 17.34 | 17.80 | 17.32 | 17.57 | 52,189 | -0.71(-3.89%) |
Feb 19, 2021 | 18.07 | 18.29 | 18.07 | 18.28 | 3,397 | +0.19(+1.06%) |
Feb 18, 2021 | 18.30 | 18.30 | 17.98 | 18.09 | 5,181 | -0.23(-1.25%) |
Feb 17, 2021 | 18.28 | 18.32 | 18.13 | 18.32 | 958 | -0.04(-0.19%) |
Feb 16, 2021 | 18.28 | 18.57 | 18.28 | 18.36 | 6,633 | +0.10(+0.54%) |
Feb 12, 2021 | 18.14 | 18.28 | 18.14 | 18.26 | 2,604 | -0.02(-0.09%) |
Feb 11, 2021 | 18.34 | 18.34 | 18.18 | 18.28 | 6,250 | +0.19(+1.07%) |
Feb 10, 2021 | 18.26 | 18.31 | 18.08 | 18.08 | 2,906 | -0.37(-2.03%) |
Feb 09, 2021 | 18.26 | 18.47 | 18.23 | 18.46 | 13,604 | -0.18(-0.96%) |
Feb 08, 2021 | 18.83 | 18.85 | 18.54 | 18.64 | 4,934 | +0.25(+1.38%) |
Feb 05, 2021 | 18.36 | 18.54 | 18.36 | 18.38 | 42,923 | +0.13(+0.73%) |
Feb 04, 2021 | 18.51 | 18.51 | 18.16 | 18.25 | 3,543 | -0.26(-1.38%) |
Feb 03, 2021 | 18.63 | 18.63 | 18.40 | 18.51 | 12,690 | +0.17(+0.91%) |
Feb 02, 2021 | 18.39 | 18.40 | 18.28 | 18.34 | 5,746 | +0.49(+2.75%) |
Feb 01, 2021 | 17.62 | 17.93 | 17.42 | 17.85 | 46,098 | +0.40(+2.30%) |
Jan 29, 2021 | 17.96 | 17.96 | 17.35 | 17.45 | 49,152 | -0.51(-2.81%) |
Jan 28, 2021 | 17.71 | 17.95 | 17.71 | 17.95 | 1,485 | +0.46(+2.63%) |
Jan 27, 2021 | 17.63 | 17.82 | 17.48 | 17.49 | 6,325 | -0.12(-0.70%) |
Jan 26, 2021 | 17.89 | 18.05 | 17.62 | 17.62 | 3,148 | +0.26(+1.48%) |
Jan 25, 2021 | 17.84 | 17.88 | 17.09 | 17.36 | 40,088 | -0.32(-1.80%) |
Jan 22, 2021 | 17.88 | 17.89 | 17.52 | 17.68 | 14,043 | -0.47(-2.58%) |
Jan 21, 2021 | 18.60 | 18.60 | 18.01 | 18.15 | 7,310 | -0.41(-2.24%) |
Jan 20, 2021 | 18.56 | 18.66 | 18.56 | 18.56 | 12,160 | +0.03(+0.14%) |
Jan 19, 2021 | 18.66 | 18.67 | 18.53 | 18.53 | 2,954 | -0.31(-1.64%) |
Jan 15, 2021 | 19.02 | 19.02 | 18.82 | 18.84 | 8,267 | -0.57(-2.91%) |
Jan 14, 2021 | 18.99 | 19.43 | 18.89 | 19.41 | 9,369 | +0.78(+4.17%) |
Jan 13, 2021 | 18.60 | 18.70 | 18.45 | 18.63 | 6,421 | -0.03(-0.14%) |
Jan 12, 2021 | 17.83 | 18.67 | 17.83 | 18.66 | 2,900 | +0.98(+5.54%) |
Jan 11, 2021 | 17.84 | 17.92 | 17.68 | 17.68 | 14,462 | -0.50(-2.77%) |
Jan 08, 2021 | 18.26 | 18.26 | 18.01 | 18.18 | 6,681 | +0.37(+2.05%) |
Jan 07, 2021 | 18.12 | 18.12 | 17.80 | 17.81 | 4,531 | -0.25(-1.39%) |
Jan 06, 2021 | 18.15 | 18.45 | 18.07 | 18.07 | 8,846 | -0.41(-2.25%) |
Jan 05, 2021 | 18.11 | 18.55 | 18.11 | 18.48 | 10,958 | +0.09(+0.48%) |
Jan 04, 2021 | 18.98 | 19.12 | 18.37 | 18.39 | 10,938 | -0.42(-2.21%) |
Dec 31, 2020 | 18.81 | 18.81 | 18.81 | 8,611 | -0.02(-0.10%) | |
Dec 30, 2020 | 18.73 | 18.90 | 18.65 | 18.83 | 8,611 | +0.07(+0.39%) |
Dec 29, 2020 | 18.68 | 18.80 | 18.60 | 18.75 | 8,692 | +0.21(+1.13%) |
Dec 28, 2020 | 18.48 | 18.54 | 18.23 | 18.54 | 9,866 | +0.01(+0.05%) |
Dec 24, 2020 | 18.41 | 18.53 | 18.36 | 18.53 | 4,869 | +0.11(+0.58%) |
Dec 23, 2020 | 18.31 | 18.45 | 18.30 | 18.43 | 11,811 | +0.26(+1.45%) |
Dec 22, 2020 | 18.39 | 18.47 | 18.15 | 18.16 | 11,650 | -0.26(-1.39%) |
Dec 21, 2020 | 18.37 | 18.58 | 18.11 | 18.42 | 12,771 | -0.54(-2.83%) |
Dec 18, 2020 | 19.10 | 19.27 | 18.93 | 18.95 | 29,354 | -0.19(-1.01%) |
Dec 17, 2020 | 19.29 | 19.37 | 19.06 | 19.15 | 6,946 | -0.02(-0.08%) |
Dec 16, 2020 | 18.92 | 19.16 | 18.74 | 19.16 | 5,433 | +0.11(+0.59%) |
Dec 15, 2020 | 18.89 | 19.05 | 18.89 | 19.05 | 2,793 | +0.23(+1.25%) |
Dec 14, 2020 | 19.07 | 19.11 | 18.72 | 18.82 | 12,028 | -0.10(-0.52%) |
Dec 11, 2020 | 18.85 | 19.05 | 18.70 | 18.91 | 4,029 | -0.11(-0.57%) |
Dec 10, 2020 | 18.32 | 19.02 | 18.32 | 19.02 | 6,202 | +0.62(+3.35%) |
Dec 09, 2020 | 18.93 | 18.93 | 18.29 | 18.41 | 4,606 | -0.26(-1.38%) |
Dec 08, 2020 | 18.86 | 18.90 | 18.60 | 18.67 | 4,233 | +0.03(+0.17%) |
Dec 07, 2020 | 18.71 | 19.01 | 18.52 | 18.63 | 17,638 | +0.11(+0.58%) |
Dec 04, 2020 | 18.56 | 18.57 | 18.39 | 18.53 | 9,899 | +0.03(+0.17%) |
Dec 03, 2020 | 18.20 | 18.66 | 18.20 | 18.49 | 35,266 | +0.55(+3.05%) |
Dec 02, 2020 | 17.76 | 17.99 | 17.76 | 17.95 | 9,987 | +0.14(+0.81%) |
Dec 01, 2020 | 17.46 | 17.80 | 17.46 | 17.80 | 9,935 | +0.63(+3.68%) |
Nov 30, 2020 | 17.49 | 17.62 | 17.11 | 17.17 | 26,230 | -0.27(-1.56%) |
Nov 27, 2020 | 17.34 | 17.61 | 17.34 | 17.44 | 13,928 | +0.14(+0.84%) |
Nov 25, 2020 | 17.13 | 17.36 | 17.13 | 17.30 | 5,640 | +0.35(+2.09%) |
Nov 24, 2020 | 16.72 | 16.96 | 16.72 | 16.94 | 10,478 | +0.42(+2.51%) |
Nov 23, 2020 | 16.66 | 16.72 | 16.42 | 16.53 | 12,043 | -0.04(-0.22%) |
Nov 20, 2020 | 16.72 | 16.72 | 16.57 | 16.57 | 5,870 | -0.28(-1.65%) |
Nov 19, 2020 | 16.82 | 16.85 | 16.67 | 16.84 | 3,079 | +0.22(+1.34%) |
Nov 18, 2020 | 16.84 | 16.94 | 16.62 | 16.62 | 4,113 | -0.15(-0.87%) |
Nov 17, 2020 | 16.36 | 16.84 | 16.35 | 16.77 | 6,010 | +0.42(+2.55%) |
Nov 16, 2020 | 16.24 | 16.37 | 16.20 | 16.35 | 234,050 | +0.29(+1.79%) |
Nov 13, 2020 | 15.84 | 16.06 | 15.84 | 16.06 | 13,813 | +0.45(+2.88%) |
Nov 12, 2020 | 16.04 | 16.04 | 15.47 | 15.61 | 5,895 | -0.50(-3.10%) |
Nov 11, 2020 | 16.17 | 16.17 | 16.11 | 16.11 | 781 | -0.13(-0.81%) |
Nov 10, 2020 | 16.35 | 16.48 | 16.24 | 16.24 | 4,534 | -0.11(-0.70%) |
Nov 09, 2020 | 16.60 | 16.60 | 16.27 | 16.36 | 15,571 | +0.45(+2.84%) |
Nov 06, 2020 | 15.30 | 15.93 | 15.30 | 15.91 | 8,058 | +0.59(+3.87%) |
Nov 05, 2020 | 14.92 | 15.31 | 14.92 | 15.31 | 5,883 | +0.86(+5.93%) |
Nov 04, 2020 | 14.08 | 14.49 | 14.08 | 14.46 | 17,261 | +0.45(+3.24%) |
Nov 03, 2020 | 14.22 | 14.22 | 13.94 | 14.00 | 1,989 | +0.09(+0.68%) |
Nov 02, 2020 | 13.93 | 13.93 | 13.85 | 13.91 | 2,988 | +0.14(+1.00%) |
Oct 30, 2020 | 13.81 | 13.81 | 13.72 | 13.77 | 4,144 | -0.27(-1.92%) |
Oct 29, 2020 | 13.73 | 14.04 | 13.56 | 14.04 | 8,463 | +0.10(+0.71%) |
Oct 28, 2020 | 14.41 | 14.41 | 13.94 | 13.94 | 31,957 | -0.90(-6.05%) |
Oct 27, 2020 | 14.97 | 14.97 | 14.80 | 14.84 | 2,234 | -0.28(-1.84%) |
Oct 26, 2020 | 15.18 | 15.25 | 15.07 | 15.12 | 4,380 | -0.16(-1.05%) |
Oct 23, 2020 | 15.43 | 15.43 | 15.23 | 15.28 | 1,841 | -0.08(-0.54%) |
Oct 22, 2020 | 15.37 | 15.37 | 15.34 | 15.36 | 2,644 | -0.03(-0.23%) |
Oct 21, 2020 | 15.43 | 15.46 | 15.37 | 15.39 | 1,516 | +0.05(+0.34%) |
Oct 20, 2020 | 15.24 | 15.39 | 15.24 | 15.34 | 2,753 | +0.32(+2.11%) |
Oct 19, 2020 | 15.18 | 15.25 | 15.00 | 15.02 | 3,210 | +0.10(+0.64%) |
Oct 16, 2020 | 14.99 | 15.08 | 14.88 | 14.93 | 5,180 | -0.13(-0.86%) |
Oct 15, 2020 | 14.85 | 15.06 | 14.85 | 15.06 | 558 | -0.02(-0.12%) |
Oct 14, 2020 | 15.18 | 15.18 | 15.08 | 15.08 | 394 | +0.10(+0.67%) |
Oct 13, 2020 | 15.10 | 15.10 | 14.83 | 14.98 | 9,812 | -0.39(-2.54%) |
Oct 12, 2020 | 15.24 | 15.48 | 15.24 | 15.37 | 8,035 | +0.23(+1.49%) |
Oct 09, 2020 | 15.16 | 15.38 | 15.14 | 15.14 | 7,712 | +0.20(+1.34%) |
Oct 08, 2020 | 14.78 | 14.98 | 14.78 | 14.94 | 1,518 | +0.31(+2.14%) |
Oct 07, 2020 | 14.81 | 14.85 | 14.60 | 14.63 | 4,248 | -0.06(-0.41%) |
Oct 06, 2020 | 15.14 | 15.14 | 14.66 | 14.69 | 4,737 | -0.10(-0.65%) |
Oct 05, 2020 | 14.55 | 14.80 | 14.44 | 14.79 | 7,414 | +0.36(+2.48%) |
Oct 02, 2020 | 14.52 | 14.59 | 14.43 | 14.43 | 2,417 | -0.24(-1.65%) |
Oct 01, 2020 | 14.39 | 14.70 | 14.30 | 14.67 | 107,082 | +0.17(+1.19%) |
Sep 30, 2020 | 14.35 | 14.50 | 14.32 | 14.50 | 1,175 | +0.31(+2.19%) |
Sep 29, 2020 | 14.34 | 14.43 | 14.19 | 14.19 | 3,464 | -0.18(-1.28%) |
Sep 28, 2020 | 14.92 | 14.96 | 14.35 | 14.37 | 4,460 | -0.51(-3.40%) |
Sep 25, 2020 | 14.79 | 14.88 | 14.77 | 14.88 | 1,036 | -0.16(-1.05%) |
Sep 24, 2020 | 14.64 | 15.16 | 14.64 | 15.03 | 3,704 | +0.36(+2.49%) |
Sep 23, 2020 | 14.96 | 15.00 | 14.59 | 14.67 | 6,956 | -0.41(-2.71%) |
Sep 22, 2020 | 15.27 | 15.27 | 15.05 | 15.08 | 1,074 | -0.09(-0.60%) |
Sep 21, 2020 | 15.03 | 15.18 | 14.85 | 15.17 | 8,386 | -0.34(-2.18%) |
Sep 18, 2020 | 16.01 | 16.08 | 15.51 | 15.51 | 13,123 | -0.73(-4.52%) |
Sep 17, 2020 | 16.04 | 16.31 | 16.04 | 16.24 | 23,900 | -0.11(-0.66%) |
Sep 16, 2020 | 16.30 | 16.51 | 16.30 | 16.35 | 3,212 | +0.17(+1.07%) |
Sep 15, 2020 | 16.24 | 16.25 | 16.12 | 16.18 | 4,547 | -0.04(-0.27%) |
Sep 14, 2020 | 15.81 | 16.22 | 15.81 | 16.22 | 3,600 | +0.60(+3.81%) |
Sep 11, 2020 | 15.84 | 15.86 | 15.53 | 15.62 | 13,008 | -0.32(-2.02%) |
Sep 10, 2020 | 16.37 | 16.37 | 15.94 | 15.94 | 4,550 | -0.35(-2.16%) |
Sep 09, 2020 | 16.34 | 16.34 | 16.25 | 16.30 | 16,220 | +0.21(+1.30%) |
Sep 08, 2020 | 15.84 | 16.21 | 15.84 | 16.09 | 5,208 | -0.06(-0.38%) |
Sep 04, 2020 | 16.33 | 16.33 | 15.72 | 16.15 | 5,525 | +0.02(+0.12%) |
Sep 03, 2020 | 16.37 | 16.39 | 15.95 | 16.13 | 10,079 | +0.01(+0.05%) |
Sep 02, 2020 | 15.98 | 16.12 | 15.91 | 16.12 | 7,629 | +0.26(+1.64%) |
Sep 01, 2020 | 15.87 | 15.92 | 15.80 | 15.86 | 12,600 | +0.51(+3.34%) |
Aug 31, 2020 | 15.60 | 15.60 | 15.35 | 15.35 | 13,810 | -0.39(-2.48%) |
Aug 28, 2020 | 15.38 | 15.78 | 15.38 | 15.74 | 19,569 | +0.72(+4.80%) |
Aug 27, 2020 | 15.22 | 15.22 | 14.99 | 15.02 | 7,951 | -0.03(-0.17%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.95 | 15.05 | 10,019 | -0.36(-2.31%) |
Aug 25, 2020 | 15.20 | 15.45 | 15.13 | 15.40 | 22,986 | +0.27(+1.78%) |
Aug 24, 2020 | 15.23 | 15.24 | 15.11 | 15.13 | 5,517 | +0.01(+0.05%) |
Aug 21, 2020 | 15.02 | 15.14 | 15.02 | 15.13 | 2,532 | -0.02(-0.11%) |
Aug 20, 2020 | 14.75 | 15.16 | 14.67 | 15.14 | 21,284 | +0.09(+0.58%) |
Aug 19, 2020 | 15.31 | 15.31 | 15.05 | 15.05 | 7,827 | -0.23(-1.53%) |
Aug 18, 2020 | 15.15 | 15.32 | 15.09 | 15.29 | 7,202 | +0.39(+2.62%) |
Aug 17, 2020 | 15.47 | 15.47 | 14.84 | 14.90 | 3,717 | -0.56(-3.65%) |
Aug 14, 2020 | 15.38 | 15.49 | 15.34 | 15.46 | 10,360 | -0.01(-0.07%) |
Aug 13, 2020 | 15.78 | 15.78 | 15.46 | 15.47 | 3,612 | +0.10(+0.63%) |
Aug 12, 2020 | 15.68 | 15.68 | 15.16 | 15.38 | 10,409 | -0.30(-1.91%) |
Aug 11, 2020 | 15.63 | 15.91 | 15.63 | 15.67 | 47,594 | +0.25(+1.60%) |
Aug 10, 2020 | 15.64 | 15.64 | 15.39 | 15.43 | 6,216 | -0.12(-0.78%) |
Aug 07, 2020 | 15.53 | 15.65 | 15.53 | 15.55 | 7,252 | -0.18(-1.16%) |
Aug 06, 2020 | 15.64 | 15.74 | 15.64 | 15.73 | 1,268 | +0.04(+0.28%) |
Aug 05, 2020 | 15.59 | 15.69 | 15.59 | 15.69 | 1,648 | +0.20(+1.29%) |
Aug 04, 2020 | 15.42 | 15.71 | 15.33 | 15.49 | 6,812 | -0.10(-0.67%) |