Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.35 | 25.80 | 25.30 | 25.62 | 35,049 | +0.15(+0.59%) |
Aug 30, 2021 | 25.79 | 25.91 | 25.33 | 25.47 | 29,594 | -0.30(-1.18%) |
Aug 27, 2021 | 25.87 | 26.22 | 25.77 | 25.77 | 16,900 | -0.05(-0.20%) |
Aug 26, 2021 | 26.36 | 26.36 | 25.74 | 25.82 | 28,222 | -0.37(-1.41%) |
Aug 25, 2021 | 25.87 | 26.41 | 25.72 | 26.19 | 71,952 | +0.28(+1.06%) |
Aug 24, 2021 | 25.33 | 25.96 | 25.29 | 25.91 | 47,338 | +0.77(+3.08%) |
Aug 23, 2021 | 24.76 | 25.24 | 24.70 | 25.14 | 45,648 | +0.71(+2.92%) |
Aug 20, 2021 | 23.31 | 24.43 | 23.25 | 24.43 | 46,813 | +1.07(+4.58%) |
Aug 19, 2021 | 23.94 | 23.94 | 23.21 | 23.36 | 44,394 | -0.56(-2.35%) |
Aug 18, 2021 | 24.28 | 24.28 | 23.85 | 23.92 | 32,596 | -0.33(-1.36%) |
Aug 17, 2021 | 24.23 | 24.31 | 24.01 | 24.25 | 41,472 | -0.19(-0.79%) |
Aug 16, 2021 | 24.59 | 24.73 | 24.23 | 24.44 | 59,771 | -0.25(-1.02%) |
Aug 13, 2021 | 25.01 | 25.01 | 24.65 | 24.69 | 20,482 | -0.13(-0.51%) |
Aug 12, 2021 | 25.13 | 25.13 | 24.38 | 24.82 | 26,919 | -0.20(-0.79%) |
Aug 11, 2021 | 25.12 | 25.27 | 24.82 | 25.01 | 64,557 | -0.10(-0.41%) |
Aug 10, 2021 | 25.63 | 25.63 | 24.93 | 25.12 | 41,358 | -0.32(-1.27%) |
Aug 09, 2021 | 25.52 | 25.80 | 25.18 | 25.44 | 50,605 | -0.35(-1.35%) |
Aug 06, 2021 | 26.48 | 26.48 | 25.35 | 25.79 | 47,433 | -0.40(-1.51%) |
Aug 05, 2021 | 25.81 | 26.43 | 25.78 | 26.18 | 44,341 | +0.40(+1.54%) |
Aug 04, 2021 | 26.61 | 26.61 | 25.70 | 25.79 | 40,251 | -0.68(-2.56%) |
Aug 03, 2021 | 26.51 | 26.56 | 26.06 | 26.47 | 52,522 | -0.14(-0.54%) |
Aug 02, 2021 | 26.28 | 26.92 | 26.28 | 26.61 | 3,972 | +0.25(+0.96%) |
Jul 30, 2021 | 26.94 | 26.94 | 25.84 | 26.36 | 61,786 | -0.64(-2.38%) |
Jul 29, 2021 | 27.40 | 27.40 | 26.29 | 27.00 | 32,761 | -0.55(-1.98%) |
Jul 28, 2021 | 27.26 | 27.78 | 27.25 | 27.55 | 15,793 | +0.20(+0.72%) |
Jul 27, 2021 | 27.62 | 27.77 | 27.26 | 27.35 | 21,624 | -0.47(-1.70%) |
Jul 26, 2021 | 27.85 | 28.33 | 27.43 | 27.82 | 24,405 | -0.20(-0.73%) |
Jul 23, 2021 | 28.03 | 28.13 | 27.86 | 28.03 | 12,190 | -0.02(-0.06%) |
Jul 22, 2021 | 28.34 | 28.34 | 27.74 | 28.04 | 12,652 | -0.17(-0.62%) |
Jul 21, 2021 | 27.58 | 28.98 | 27.58 | 28.22 | 68,397 | +0.61(+2.19%) |
Jul 20, 2021 | 26.51 | 27.61 | 26.21 | 27.61 | 33,510 | +1.46(+5.60%) |
Jul 19, 2021 | 27.13 | 27.13 | 25.85 | 26.15 | 44,082 | -1.25(-4.55%) |
Jul 16, 2021 | 27.45 | 27.59 | 27.07 | 27.40 | 19,554 | +0.10(+0.35%) |
Jul 15, 2021 | 27.64 | 27.83 | 27.30 | 27.30 | 29,374 | -0.56(-2.02%) |
Jul 14, 2021 | 28.35 | 28.57 | 27.75 | 27.86 | 19,577 | -0.25(-0.90%) |
Jul 13, 2021 | 28.70 | 28.70 | 28.07 | 28.12 | 10,538 | -0.84(-2.90%) |
Jul 12, 2021 | 29.01 | 29.17 | 28.80 | 28.96 | 26,559 | +0.13(+0.44%) |
Jul 09, 2021 | 28.30 | 28.95 | 28.16 | 28.83 | 34,050 | +0.83(+2.96%) |
Jul 08, 2021 | 28.36 | 28.36 | 27.57 | 28.00 | 51,974 | -0.86(-2.99%) |
Jul 07, 2021 | 29.39 | 29.39 | 28.26 | 28.87 | 59,476 | -0.27(-0.93%) |
Jul 06, 2021 | 28.22 | 29.44 | 28.22 | 29.14 | 144,655 | +1.50(+5.43%) |
Jul 02, 2021 | 28.19 | 28.19 | 27.62 | 27.64 | 21,689 | -0.56(-1.98%) |
Jul 01, 2021 | 27.71 | 28.19 | 27.58 | 28.19 | 5,406 | +0.46(+1.64%) |
Jun 30, 2021 | 27.89 | 28.12 | 27.52 | 27.74 | 48,527 | -0.42(-1.49%) |
Jun 29, 2021 | 28.28 | 28.33 | 27.52 | 28.16 | 33,188 | +0.10(+0.36%) |
Jun 28, 2021 | 28.31 | 28.41 | 27.57 | 28.06 | 27,307 | -0.01(-0.04%) |
Jun 25, 2021 | 27.38 | 28.29 | 27.38 | 28.07 | 26,002 | +0.56(+2.05%) |
Jun 24, 2021 | 27.11 | 27.50 | 27.11 | 27.50 | 87,652 | +0.82(+3.08%) |
Jun 23, 2021 | 26.66 | 26.99 | 26.34 | 26.68 | 13,779 | +0.01(+0.02%) |
Jun 22, 2021 | 25.69 | 26.90 | 25.49 | 26.68 | 58,964 | +1.03(+4.02%) |
Jun 21, 2021 | 25.49 | 25.92 | 25.49 | 25.64 | 13,814 | +0.35(+1.38%) |
Jun 18, 2021 | 26.09 | 26.18 | 25.30 | 25.30 | 31,263 | -0.91(-3.46%) |
Jun 17, 2021 | 26.51 | 26.99 | 26.06 | 26.20 | 20,754 | -0.49(-1.84%) |
Jun 16, 2021 | 26.91 | 27.12 | 26.64 | 26.69 | 11,404 | -0.54(-1.98%) |
Jun 15, 2021 | 26.57 | 27.29 | 26.57 | 27.23 | 59,442 | +0.55(+2.07%) |
Jun 14, 2021 | 27.01 | 27.32 | 26.61 | 26.68 | 19,785 | -0.47(-1.75%) |
Jun 11, 2021 | 26.36 | 27.19 | 26.36 | 27.16 | 29,029 | +0.99(+3.78%) |
Jun 10, 2021 | 26.24 | 26.57 | 26.04 | 26.17 | 17,318 | +0.07(+0.25%) |
Jun 09, 2021 | 26.29 | 26.29 | 25.91 | 26.10 | 15,641 | -0.11(-0.41%) |
Jun 08, 2021 | 26.69 | 26.72 | 26.05 | 26.21 | 29,267 | -0.38(-1.44%) |
Jun 07, 2021 | 26.64 | 27.01 | 26.52 | 26.59 | 17,742 | -0.09(-0.35%) |
Jun 04, 2021 | 26.94 | 26.94 | 26.43 | 26.69 | 43,022 | -0.12(-0.44%) |
Jun 03, 2021 | 26.99 | 26.99 | 26.52 | 26.80 | 15,346 | -0.37(-1.37%) |
Jun 02, 2021 | 27.33 | 27.37 | 27.09 | 27.17 | 17,592 | -0.11(-0.40%) |
Jun 01, 2021 | 27.70 | 27.97 | 27.23 | 27.28 | 24,186 | -0.07(-0.24%) |
May 28, 2021 | 27.45 | 27.83 | 27.29 | 27.35 | 24,566 | -0.07(-0.24%) |
May 27, 2021 | 27.83 | 28.04 | 27.41 | 27.41 | 30,763 | -0.28(-1.01%) |
May 26, 2021 | 27.35 | 27.80 | 27.20 | 27.69 | 25,433 | +0.10(+0.37%) |
May 25, 2021 | 28.28 | 28.28 | 27.32 | 27.59 | 26,623 | -0.55(-1.94%) |
May 24, 2021 | 28.23 | 28.23 | 27.93 | 28.14 | 4,350 | +0.19(+0.69%) |
May 21, 2021 | 28.13 | 28.60 | 27.94 | 27.95 | 71,450 | +0.07(+0.24%) |
May 20, 2021 | 28.11 | 28.12 | 27.86 | 27.88 | 27,466 | -0.15(-0.53%) |
May 19, 2021 | 27.87 | 28.34 | 27.84 | 28.03 | 26,872 | -0.28(-0.99%) |
May 18, 2021 | 27.58 | 28.40 | 27.56 | 28.31 | 42,516 | +0.65(+2.36%) |
May 17, 2021 | 27.92 | 28.09 | 27.47 | 27.66 | 36,745 | -0.14(-0.52%) |
May 14, 2021 | 27.65 | 27.95 | 27.44 | 27.80 | 29,102 | +0.53(+1.93%) |
May 13, 2021 | 27.12 | 27.51 | 27.01 | 27.28 | 27,853 | -0.08(-0.31%) |
May 12, 2021 | 27.29 | 27.44 | 26.47 | 27.36 | 58,451 | -0.07(-0.24%) |
May 11, 2021 | 27.78 | 28.13 | 27.43 | 27.43 | 47,494 | -0.95(-3.34%) |
May 10, 2021 | 28.59 | 28.89 | 28.10 | 28.37 | 72,238 | -0.63(-2.19%) |
May 07, 2021 | 28.07 | 29.42 | 28.05 | 29.01 | 41,129 | +0.96(+3.44%) |
May 06, 2021 | 28.31 | 28.61 | 27.86 | 28.04 | 85,233 | +0.01(+0.04%) |
May 05, 2021 | 27.63 | 28.72 | 26.64 | 28.03 | 111,332 | +1.73(+6.58%) |
May 04, 2021 | 26.01 | 26.43 | 25.84 | 26.30 | 17,711 | +0.22(+0.84%) |
May 03, 2021 | 26.27 | 26.41 | 25.87 | 26.08 | 30,198 | -0.10(-0.38%) |
Apr 30, 2021 | 26.37 | 26.37 | 26.13 | 26.18 | 8,680 | -0.18(-0.68%) |
Apr 29, 2021 | 25.81 | 26.45 | 25.78 | 26.36 | 33,691 | +0.65(+2.52%) |
Apr 28, 2021 | 26.04 | 26.17 | 25.71 | 25.71 | 12,738 | -0.17(-0.67%) |
Apr 27, 2021 | 25.42 | 26.17 | 25.36 | 25.89 | 30,078 | +0.53(+2.08%) |
Apr 26, 2021 | 23.96 | 25.36 | 23.96 | 25.36 | 63,699 | +1.55(+6.49%) |
Apr 23, 2021 | 24.17 | 24.17 | 23.58 | 23.81 | 133,542 | -0.15(-0.62%) |
Apr 22, 2021 | 23.93 | 24.23 | 23.76 | 23.96 | 24,949 | +0.01(+0.05%) |
Apr 21, 2021 | 23.57 | 24.11 | 23.27 | 23.95 | 100,804 | +0.16(+0.68%) |
Apr 20, 2021 | 24.06 | 24.21 | 23.68 | 23.79 | 20,275 | -0.35(-1.44%) |
Apr 19, 2021 | 24.31 | 24.32 | 23.96 | 24.14 | 54,276 | -0.24(-0.98%) |
Apr 16, 2021 | 24.41 | 24.41 | 24.06 | 24.38 | 44,736 | -0.17(-0.68%) |
Apr 15, 2021 | 24.03 | 24.54 | 23.97 | 24.54 | 59,930 | +0.47(+1.97%) |
Apr 14, 2021 | 24.35 | 24.57 | 23.98 | 24.07 | 12,249 | -0.29(-1.20%) |
Apr 13, 2021 | 24.81 | 24.97 | 23.95 | 24.36 | 62,070 | -0.32(-1.29%) |
Apr 12, 2021 | 24.83 | 25.36 | 24.68 | 24.68 | 50,674 | -0.20(-0.79%) |
Apr 09, 2021 | 24.57 | 25.00 | 24.57 | 24.88 | 15,524 | +0.37(+1.49%) |
Apr 08, 2021 | 24.52 | 24.84 | 24.51 | 24.51 | 72,516 | -0.22(-0.87%) |
Apr 07, 2021 | 24.56 | 24.81 | 24.38 | 24.73 | 59,873 | +0.43(+1.75%) |
Apr 06, 2021 | 24.32 | 24.44 | 24.23 | 24.30 | 17,440 | +0.07(+0.30%) |
Apr 05, 2021 | 24.79 | 24.86 | 24.12 | 24.23 | 73,204 | -0.25(-1.03%) |
Apr 01, 2021 | 24.16 | 24.74 | 24.00 | 24.48 | 18,362 | +0.42(+1.74%) |
Mar 31, 2021 | 23.85 | 24.47 | 23.85 | 24.06 | 26,454 | +0.42(+1.76%) |
Mar 30, 2021 | 23.75 | 23.89 | 23.48 | 23.65 | 20,395 | -0.30(-1.24%) |
Mar 29, 2021 | 24.26 | 24.26 | 23.61 | 23.94 | 33,711 | -0.20(-0.82%) |
Mar 26, 2021 | 24.22 | 24.56 | 24.04 | 24.14 | 48,075 | -0.14(-0.57%) |
Mar 25, 2021 | 24.04 | 24.42 | 23.75 | 24.28 | 37,699 | +0.04(+0.15%) |
Mar 24, 2021 | 24.24 | 24.35 | 24.02 | 24.24 | 17,312 | +0.35(+1.48%) |
Mar 23, 2021 | 23.66 | 24.06 | 23.61 | 23.89 | 22,007 | +0.04(+0.18%) |
Mar 22, 2021 | 24.00 | 24.00 | 23.82 | 23.85 | 22,127 | -0.12(-0.50%) |
Mar 19, 2021 | 23.88 | 24.21 | 23.63 | 23.97 | 19,196 | -0.05(-0.20%) |
Mar 18, 2021 | 23.84 | 24.05 | 23.74 | 24.02 | 15,869 | -0.01(-0.05%) |
Mar 17, 2021 | 23.24 | 24.19 | 23.23 | 24.03 | 347,049 | +0.78(+3.35%) |
Mar 16, 2021 | 23.16 | 23.75 | 23.09 | 23.25 | 13,554 | +0.00(+0.00%) |
Mar 15, 2021 | 23.99 | 24.28 | 23.06 | 23.25 | 73,506 | -0.82(-3.41%) |
Mar 12, 2021 | 24.27 | 24.40 | 23.84 | 24.07 | 20,699 | -0.36(-1.47%) |
Mar 11, 2021 | 24.56 | 24.66 | 24.25 | 24.43 | 49,734 | -0.09(-0.37%) |
Mar 10, 2021 | 24.65 | 24.90 | 24.22 | 24.52 | 46,083 | +0.35(+1.44%) |
Mar 09, 2021 | 24.13 | 24.77 | 23.87 | 24.17 | 29,113 | +0.11(+0.47%) |
Mar 08, 2021 | 23.94 | 24.59 | 23.94 | 24.06 | 20,460 | +0.04(+0.15%) |
Mar 05, 2021 | 23.96 | 24.38 | 23.72 | 24.02 | 31,215 | +0.00(+0.00%) |
Mar 04, 2021 | 24.83 | 24.98 | 23.81 | 24.02 | 42,817 | -1.05(-4.20%) |
Mar 03, 2021 | 25.61 | 25.75 | 25.02 | 25.08 | 36,647 | -0.41(-1.60%) |
Mar 02, 2021 | 25.14 | 25.72 | 25.14 | 25.48 | 19,154 | +0.20(+0.78%) |
Mar 01, 2021 | 25.16 | 25.67 | 24.84 | 25.29 | 64,168 | +0.72(+2.95%) |
Feb 26, 2021 | 25.68 | 25.68 | 24.43 | 24.56 | 32,717 | -0.81(-3.21%) |
Feb 25, 2021 | 26.27 | 26.56 | 25.21 | 25.38 | 29,003 | -0.75(-2.88%) |
Feb 24, 2021 | 25.58 | 26.19 | 25.35 | 26.13 | 18,206 | +0.43(+1.69%) |
Feb 23, 2021 | 25.38 | 25.70 | 25.15 | 25.70 | 26,938 | +0.19(+0.76%) |
Feb 22, 2021 | 25.40 | 25.67 | 25.38 | 25.50 | 12,286 | -0.14(-0.54%) |
Feb 19, 2021 | 25.70 | 25.88 | 25.39 | 25.64 | 42,961 | -0.05(-0.19%) |
Feb 18, 2021 | 25.60 | 25.87 | 25.53 | 25.69 | 14,451 | -0.08(-0.30%) |
Feb 17, 2021 | 25.09 | 25.84 | 25.09 | 25.76 | 34,662 | +0.05(+0.20%) |
Feb 16, 2021 | 25.73 | 25.96 | 25.47 | 25.71 | 14,812 | +0.23(+0.90%) |
Feb 12, 2021 | 25.29 | 25.59 | 24.81 | 25.48 | 76,395 | +0.24(+0.95%) |
Feb 11, 2021 | 24.13 | 25.43 | 24.13 | 25.24 | 97,282 | +1.32(+5.50%) |
Feb 10, 2021 | 23.62 | 23.93 | 23.05 | 23.93 | 81,014 | +0.62(+2.64%) |
Feb 09, 2021 | 23.80 | 23.80 | 23.13 | 23.31 | 26,236 | -0.39(-1.67%) |
Feb 08, 2021 | 22.65 | 23.93 | 22.65 | 23.71 | 48,543 | +0.85(+3.72%) |
Feb 05, 2021 | 23.13 | 23.25 | 22.64 | 22.86 | 49,147 | +0.53(+2.38%) |
Feb 04, 2021 | 22.54 | 22.92 | 22.02 | 22.32 | 49,153 | +0.12(+0.52%) |
Feb 03, 2021 | 22.40 | 22.61 | 22.08 | 22.21 | 20,399 | -0.31(-1.39%) |
Feb 02, 2021 | 22.23 | 22.79 | 22.01 | 22.52 | 26,260 | +0.35(+1.56%) |
Feb 01, 2021 | 21.85 | 22.32 | 21.41 | 22.18 | 24,287 | +0.56(+2.57%) |
Jan 29, 2021 | 21.74 | 21.94 | 21.48 | 21.62 | 25,409 | -0.18(-0.82%) |
Jan 28, 2021 | 22.18 | 22.27 | 21.73 | 21.80 | 29,734 | +0.02(+0.11%) |
Jan 27, 2021 | 21.38 | 22.41 | 21.17 | 21.77 | 255,100 | +0.22(+1.00%) |
Jan 26, 2021 | 21.97 | 22.01 | 21.38 | 21.56 | 45,745 | -0.48(-2.17%) |
Jan 25, 2021 | 22.55 | 22.86 | 22.04 | 22.04 | 28,192 | -0.71(-3.13%) |
Jan 22, 2021 | 22.47 | 22.77 | 22.47 | 22.75 | 12,704 | +0.18(+0.80%) |
Jan 21, 2021 | 23.20 | 23.20 | 22.26 | 22.57 | 40,175 | -0.51(-2.23%) |
Jan 20, 2021 | 23.10 | 23.12 | 22.94 | 23.08 | 16,078 | +0.24(+1.05%) |
Jan 19, 2021 | 22.83 | 23.00 | 22.66 | 22.85 | 19,157 | +0.13(+0.58%) |
Jan 15, 2021 | 23.01 | 23.01 | 22.56 | 22.71 | 23,403 | -0.22(-0.96%) |
Jan 14, 2021 | 22.79 | 23.18 | 22.71 | 22.94 | 9,779 | +0.12(+0.54%) |
Jan 13, 2021 | 22.68 | 22.90 | 22.52 | 22.81 | 17,241 | -0.14(-0.61%) |
Jan 12, 2021 | 22.62 | 22.95 | 22.55 | 22.95 | 16,116 | +0.41(+1.83%) |
Jan 11, 2021 | 22.52 | 22.77 | 22.51 | 22.54 | 21,619 | -0.36(-1.59%) |
Jan 08, 2021 | 23.16 | 23.16 | 22.68 | 22.91 | 23,737 | +0.07(+0.31%) |
Jan 07, 2021 | 22.89 | 23.15 | 22.75 | 22.83 | 22,856 | -0.07(-0.29%) |
Jan 06, 2021 | 23.10 | 23.27 | 22.73 | 22.90 | 34,877 | -0.22(-0.93%) |
Jan 05, 2021 | 22.73 | 23.24 | 22.73 | 23.11 | 18,737 | +0.45(+1.98%) |
Jan 04, 2021 | 22.63 | 22.96 | 22.55 | 22.67 | 26,863 | +0.22(+0.96%) |
Dec 31, 2020 | 22.45 | 22.45 | 22.45 | 34,983 | -0.35(-1.55%) | |
Dec 30, 2020 | 22.74 | 22.95 | 22.70 | 22.80 | 34,983 | +0.04(+0.18%) |
Dec 29, 2020 | 22.58 | 22.84 | 22.27 | 22.76 | 57,249 | +0.32(+1.41%) |
Dec 28, 2020 | 22.98 | 22.98 | 22.44 | 22.44 | 11,771 | -0.27(-1.19%) |
Dec 24, 2020 | 22.16 | 22.76 | 22.15 | 22.71 | 15,880 | +0.52(+2.35%) |
Dec 23, 2020 | 22.05 | 22.40 | 21.99 | 22.19 | 28,389 | +0.34(+1.53%) |
Dec 22, 2020 | 22.30 | 22.30 | 21.74 | 21.86 | 24,391 | -0.63(-2.82%) |
Dec 21, 2020 | 21.85 | 22.56 | 21.80 | 22.49 | 23,980 | +0.24(+1.08%) |
Dec 18, 2020 | 22.94 | 22.94 | 22.18 | 22.25 | 31,427 | -0.69(-3.00%) |
Dec 17, 2020 | 22.71 | 23.07 | 22.71 | 22.94 | 14,923 | +0.07(+0.31%) |
Dec 16, 2020 | 22.79 | 22.91 | 22.62 | 22.87 | 28,316 | -0.07(-0.29%) |
Dec 15, 2020 | 22.37 | 23.23 | 22.37 | 22.94 | 39,946 | +0.53(+2.36%) |
Dec 14, 2020 | 22.64 | 22.73 | 22.10 | 22.41 | 49,824 | +0.13(+0.60%) |
Dec 11, 2020 | 22.54 | 22.96 | 21.94 | 22.27 | 65,529 | -0.51(-2.23%) |
Dec 10, 2020 | 22.50 | 23.25 | 22.50 | 22.78 | 35,135 | -0.06(-0.26%) |
Dec 09, 2020 | 23.75 | 23.82 | 22.82 | 22.84 | 38,740 | -0.90(-3.80%) |
Dec 08, 2020 | 23.77 | 23.93 | 23.57 | 23.74 | 60,547 | -0.16(-0.68%) |
Dec 07, 2020 | 23.33 | 23.93 | 23.24 | 23.90 | 42,351 | +0.48(+2.07%) |
Dec 04, 2020 | 22.51 | 23.79 | 22.51 | 23.42 | 50,317 | +0.81(+3.60%) |
Dec 03, 2020 | 22.43 | 22.88 | 22.43 | 22.61 | 64,586 | +0.42(+1.89%) |
Dec 02, 2020 | 21.68 | 22.25 | 21.68 | 22.19 | 53,077 | +0.39(+1.81%) |
Dec 01, 2020 | 21.35 | 21.90 | 21.21 | 21.79 | 64,723 | +0.39(+1.82%) |
Nov 30, 2020 | 21.45 | 21.51 | 20.94 | 21.40 | 47,896 | -0.04(-0.20%) |
Nov 27, 2020 | 21.43 | 21.68 | 21.10 | 21.45 | 31,928 | +0.57(+2.73%) |
Nov 25, 2020 | 21.40 | 21.50 | 20.82 | 20.88 | 29,976 | -0.50(-2.32%) |
Nov 24, 2020 | 21.12 | 21.71 | 21.00 | 21.37 | 85,376 | +0.44(+2.11%) |
Nov 23, 2020 | 20.59 | 21.23 | 20.59 | 20.93 | 74,658 | +0.23(+1.13%) |
Nov 20, 2020 | 20.34 | 20.73 | 20.31 | 20.70 | 11,722 | -0.08(-0.37%) |
Nov 19, 2020 | 20.83 | 20.83 | 20.49 | 20.77 | 18,019 | +0.04(+0.17%) |
Nov 18, 2020 | 20.90 | 21.19 | 20.74 | 20.74 | 34,717 | -0.13(-0.60%) |
Nov 17, 2020 | 21.07 | 21.11 | 20.58 | 20.86 | 84,620 | -0.28(-1.33%) |
Nov 16, 2020 | 20.37 | 21.31 | 20.37 | 21.14 | 36,140 | +0.99(+4.92%) |
Nov 13, 2020 | 19.81 | 20.17 | 19.41 | 20.15 | 25,119 | +0.34(+1.72%) |
Nov 12, 2020 | 20.92 | 21.10 | 19.46 | 19.81 | 86,099 | -1.10(-5.28%) |
Nov 11, 2020 | 20.60 | 21.15 | 20.51 | 20.92 | 39,183 | +0.38(+1.86%) |
Nov 10, 2020 | 19.94 | 20.54 | 19.92 | 20.54 | 30,187 | +0.50(+2.50%) |
Nov 09, 2020 | 19.68 | 20.21 | 19.47 | 20.03 | 65,419 | +1.26(+6.71%) |
Nov 06, 2020 | 18.58 | 19.08 | 18.58 | 18.77 | 28,804 | +0.19(+1.03%) |
Nov 05, 2020 | 18.08 | 18.87 | 18.08 | 18.58 | 45,294 | +0.69(+3.84%) |
Nov 04, 2020 | 18.42 | 18.70 | 17.76 | 17.90 | 72,080 | -0.32(-1.77%) |
Nov 03, 2020 | 18.73 | 19.25 | 18.19 | 18.22 | 54,776 | -0.11(-0.59%) |
Nov 02, 2020 | 17.65 | 18.80 | 17.65 | 18.33 | 47,995 | +0.96(+5.50%) |
Oct 30, 2020 | 18.02 | 18.10 | 17.35 | 17.37 | 55,096 | -0.71(-3.93%) |
Oct 29, 2020 | 17.93 | 18.37 | 17.79 | 18.08 | 39,277 | +0.20(+1.10%) |
Oct 28, 2020 | 17.91 | 18.65 | 17.87 | 17.88 | 45,142 | -0.27(-1.51%) |
Oct 27, 2020 | 19.07 | 19.22 | 18.02 | 18.16 | 67,422 | -0.98(-5.12%) |
Oct 26, 2020 | 18.99 | 19.48 | 18.97 | 19.14 | 24,552 | -0.08(-0.43%) |
Oct 23, 2020 | 19.60 | 19.69 | 19.16 | 19.22 | 28,134 | -0.41(-2.07%) |
Oct 22, 2020 | 19.34 | 19.86 | 19.29 | 19.63 | 32,121 | +0.11(+0.55%) |
Oct 21, 2020 | 19.11 | 19.52 | 19.02 | 19.52 | 34,982 | +0.39(+2.03%) |
Oct 20, 2020 | 19.31 | 19.39 | 18.94 | 19.13 | 25,334 | +0.01(+0.03%) |
Oct 19, 2020 | 19.47 | 19.54 | 19.11 | 19.13 | 20,584 | -0.42(-2.14%) |
Oct 16, 2020 | 19.20 | 19.63 | 19.11 | 19.54 | 13,732 | +0.27(+1.39%) |
Oct 15, 2020 | 19.04 | 19.28 | 18.95 | 19.28 | 20,539 | +0.11(+0.59%) |
Oct 14, 2020 | 19.07 | 19.20 | 19.02 | 19.16 | 47,470 | +0.04(+0.22%) |
Oct 13, 2020 | 19.26 | 19.26 | 19.02 | 19.12 | 36,547 | -0.36(-1.87%) |
Oct 12, 2020 | 19.81 | 19.81 | 19.41 | 19.48 | 12,943 | -0.07(-0.37%) |
Oct 09, 2020 | 20.11 | 20.11 | 19.12 | 19.56 | 64,642 | -0.53(-2.65%) |
Oct 08, 2020 | 19.05 | 20.19 | 19.05 | 20.09 | 36,192 | +0.91(+4.73%) |
Oct 07, 2020 | 18.30 | 19.35 | 18.30 | 19.18 | 67,803 | +0.85(+4.66%) |
Oct 06, 2020 | 18.57 | 18.59 | 18.07 | 18.33 | 89,122 | -0.29(-1.54%) |
Oct 05, 2020 | 18.64 | 18.78 | 18.48 | 18.61 | 123,931 | +0.01(+0.06%) |
Oct 02, 2020 | 18.50 | 18.74 | 18.42 | 18.60 | 60,287 | -0.23(-1.21%) |
Oct 01, 2020 | 18.19 | 19.05 | 18.08 | 18.83 | 119,152 | +0.84(+4.65%) |
Sep 30, 2020 | 17.96 | 18.63 | 17.96 | 17.99 | 216,706 | -0.20(-1.08%) |
Sep 29, 2020 | 18.73 | 18.82 | 17.84 | 18.19 | 85,458 | -0.48(-2.56%) |
Sep 28, 2020 | 18.80 | 18.88 | 18.53 | 18.67 | 71,489 | +0.16(+0.84%) |
Sep 25, 2020 | 17.76 | 18.82 | 17.76 | 18.51 | 120,743 | +0.60(+3.36%) |
Sep 24, 2020 | 17.08 | 18.43 | 16.86 | 17.91 | 110,109 | +0.62(+3.60%) |
Sep 23, 2020 | 17.89 | 18.01 | 17.11 | 17.29 | 69,828 | -0.28(-1.60%) |
Sep 22, 2020 | 17.02 | 18.58 | 17.02 | 17.57 | 62,885 | +0.45(+2.62%) |
Sep 21, 2020 | 17.43 | 17.47 | 16.92 | 17.12 | 63,504 | -0.79(-4.43%) |
Sep 18, 2020 | 18.28 | 19.10 | 17.63 | 17.91 | 66,316 | +0.09(+0.50%) |
Sep 17, 2020 | 17.32 | 17.91 | 17.16 | 17.82 | 100,863 | +0.15(+0.84%) |
Sep 16, 2020 | 17.92 | 18.02 | 17.60 | 17.68 | 57,729 | -0.16(-0.90%) |
Sep 15, 2020 | 17.93 | 18.02 | 17.66 | 17.84 | 45,170 | +0.07(+0.37%) |
Sep 14, 2020 | 18.19 | 18.19 | 17.75 | 17.77 | 38,192 | -0.30(-1.69%) |
Sep 11, 2020 | 18.31 | 18.59 | 17.97 | 18.08 | 39,857 | -0.28(-1.53%) |
Sep 10, 2020 | 17.84 | 19.01 | 17.48 | 18.36 | 83,460 | +0.63(+3.54%) |
Sep 09, 2020 | 17.82 | 17.86 | 17.60 | 17.73 | 34,729 | +0.11(+0.64%) |
Sep 08, 2020 | 18.31 | 18.31 | 17.57 | 17.62 | 30,900 | -0.87(-4.72%) |
Sep 04, 2020 | 18.52 | 18.89 | 18.15 | 18.49 | 64,977 | -0.07(-0.39%) |
Sep 03, 2020 | 18.44 | 18.69 | 17.93 | 18.56 | 57,690 | +0.04(+0.23%) |
Sep 02, 2020 | 18.73 | 18.92 | 18.51 | 18.52 | 78,885 | -0.26(-1.40%) |