Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.43 | 25.58 | 25.40 | 25.50 | 27,572 | +0.03(+0.12%) |
Aug 30, 2021 | 26.75 | 26.75 | 25.04 | 25.47 | 23,127 | +0.08(+0.32%) |
Aug 27, 2021 | 25.29 | 25.51 | 25.01 | 25.39 | 64,212 | +0.31(+1.24%) |
Aug 26, 2021 | 25.32 | 25.32 | 25.05 | 25.08 | 63,293 | -0.22(-0.87%) |
Aug 25, 2021 | 25.37 | 25.45 | 25.29 | 25.30 | 15,260 | -0.14(-0.55%) |
Aug 24, 2021 | 25.20 | 26.38 | 25.14 | 25.44 | 29,020 | -0.40(-1.55%) |
Aug 23, 2021 | 25.91 | 25.98 | 25.68 | 25.84 | 43,497 | +0.89(+3.57%) |
Aug 20, 2021 | 25.03 | 25.14 | 24.80 | 24.95 | 114,814 | +0.04(+0.16%) |
Aug 19, 2021 | 25.01 | 25.05 | 24.68 | 24.91 | 41,589 | -1.69(-6.35%) |
Aug 18, 2021 | 27.08 | 27.27 | 26.54 | 26.60 | 25,593 | -1.55(-5.51%) |
Aug 17, 2021 | 28.28 | 28.31 | 27.89 | 28.15 | 20,521 | -0.56(-1.95%) |
Aug 16, 2021 | 28.37 | 28.93 | 28.37 | 28.71 | 31,586 | -0.82(-2.78%) |
Aug 13, 2021 | 29.42 | 29.58 | 29.42 | 29.53 | 8,814 | -0.00(-0.00%) |
Aug 12, 2021 | 29.46 | 30.69 | 29.46 | 29.53 | 16,314 | -0.11(-0.37%) |
Aug 11, 2021 | 29.65 | 29.65 | 29.38 | 29.64 | 26,005 | -0.04(-0.14%) |
Aug 10, 2021 | 29.68 | 29.79 | 29.61 | 29.68 | 15,742 | -0.25(-0.84%) |
Aug 09, 2021 | 29.98 | 30.09 | 29.92 | 29.93 | 19,756 | -0.11(-0.37%) |
Aug 06, 2021 | 30.34 | 30.66 | 29.99 | 30.04 | 12,359 | -0.33(-1.09%) |
Aug 05, 2021 | 30.16 | 30.43 | 30.16 | 30.37 | 25,093 | +0.28(+0.93%) |
Aug 04, 2021 | 29.96 | 30.13 | 29.84 | 30.09 | 18,836 | +0.33(+1.10%) |
Aug 03, 2021 | 29.93 | 29.93 | 29.55 | 29.76 | 11,561 | +0.40(+1.38%) |
Aug 02, 2021 | 29.40 | 29.55 | 29.36 | 29.36 | 12,781 | +0.57(+1.98%) |
Jul 30, 2021 | 29.05 | 29.05 | 28.67 | 28.79 | 11,926 | -0.34(-1.17%) |
Jul 29, 2021 | 29.30 | 29.32 | 29.13 | 29.13 | 10,560 | +0.06(+0.21%) |
Jul 28, 2021 | 29.03 | 29.09 | 28.91 | 29.07 | 16,303 | +0.03(+0.10%) |
Jul 27, 2021 | 28.90 | 29.10 | 28.74 | 29.04 | 11,448 | -0.11(-0.38%) |
Jul 26, 2021 | 29.12 | 29.16 | 29.01 | 29.15 | 32,215 | +0.18(+0.62%) |
Jul 23, 2021 | 28.81 | 29.02 | 28.81 | 28.97 | 17,693 | +0.80(+2.84%) |
Jul 22, 2021 | 28.23 | 28.35 | 28.09 | 28.17 | 35,368 | +0.40(+1.44%) |
Jul 21, 2021 | 27.48 | 27.88 | 27.48 | 27.77 | 24,444 | +1.03(+3.85%) |
Jul 20, 2021 | 26.59 | 26.85 | 26.59 | 26.74 | 24,874 | +0.29(+1.10%) |
Jul 19, 2021 | 26.48 | 26.56 | 26.31 | 26.45 | 51,132 | -0.49(-1.82%) |
Jul 16, 2021 | 27.27 | 27.27 | 26.85 | 26.94 | 27,070 | -1.69(-5.90%) |
Jul 15, 2021 | 28.68 | 28.86 | 28.57 | 28.63 | 22,988 | +0.08(+0.28%) |
Jul 14, 2021 | 28.54 | 28.68 | 28.48 | 28.55 | 21,428 | +0.05(+0.18%) |
Jul 13, 2021 | 28.42 | 28.57 | 28.32 | 28.50 | 38,211 | +0.12(+0.42%) |
Jul 12, 2021 | 28.50 | 28.52 | 28.33 | 28.38 | 22,392 | -0.21(-0.73%) |
Jul 09, 2021 | 28.28 | 28.70 | 28.27 | 28.59 | 21,479 | +1.20(+4.38%) |
Jul 08, 2021 | 27.17 | 27.54 | 27.13 | 27.39 | 36,681 | -1.25(-4.38%) |
Jul 07, 2021 | 28.75 | 28.78 | 28.48 | 28.64 | 21,765 | +0.18(+0.63%) |
Jul 06, 2021 | 28.20 | 28.56 | 28.12 | 28.46 | 18,244 | +0.11(+0.41%) |
Jul 02, 2021 | 28.05 | 28.49 | 28.05 | 28.35 | 23,487 | -0.04(-0.14%) |
Jul 01, 2021 | 28.16 | 28.42 | 28.09 | 28.39 | 20,903 | -0.29(-1.01%) |
Jun 30, 2021 | 28.41 | 28.81 | 28.38 | 28.68 | 23,472 | -0.03(-0.10%) |
Jun 29, 2021 | 28.58 | 28.75 | 28.51 | 28.71 | 50,812 | +0.01(+0.03%) |
Jun 28, 2021 | 29.00 | 29.00 | 28.34 | 28.70 | 74,608 | -2.56(-8.19%) |
Jun 25, 2021 | 31.28 | 31.40 | 31.20 | 31.26 | 21,506 | -0.03(-0.10%) |
Jun 24, 2021 | 31.30 | 31.36 | 31.13 | 31.29 | 17,855 | -0.10(-0.32%) |
Jun 23, 2021 | 31.50 | 31.57 | 31.39 | 31.39 | 16,791 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.62 | 31.04 | 31.56 | 19,417 | +0.50(+1.61%) |
Jun 21, 2021 | 30.75 | 31.17 | 30.75 | 31.06 | 17,101 | +0.78(+2.58%) |
Jun 18, 2021 | 30.43 | 30.50 | 30.14 | 30.28 | 23,535 | -0.87(-2.79%) |
Jun 17, 2021 | 31.11 | 31.16 | 30.96 | 31.15 | 28,133 | -0.57(-1.80%) |
Jun 16, 2021 | 31.88 | 32.17 | 31.40 | 31.72 | 40,411 | +0.00(+0.00%) |
Jun 15, 2021 | 31.69 | 31.83 | 31.59 | 31.72 | 26,898 | +0.32(+1.00%) |
Jun 14, 2021 | 31.12 | 31.45 | 31.06 | 31.40 | 29,734 | +0.05(+0.17%) |
Jun 11, 2021 | 31.00 | 31.35 | 31.00 | 31.35 | 26,773 | +0.14(+0.45%) |
Jun 10, 2021 | 31.51 | 31.51 | 31.12 | 31.21 | 22,300 | -0.35(-1.11%) |
Jun 09, 2021 | 31.57 | 31.76 | 31.55 | 31.56 | 21,104 | -0.09(-0.27%) |
Jun 08, 2021 | 31.46 | 31.68 | 31.39 | 31.64 | 19,295 | +0.25(+0.81%) |
Jun 07, 2021 | 31.19 | 31.47 | 31.19 | 31.39 | 18,953 | +0.35(+1.13%) |
Jun 04, 2021 | 31.03 | 31.08 | 30.85 | 31.04 | 31,387 | -0.13(-0.42%) |
Jun 03, 2021 | 30.88 | 31.18 | 30.77 | 31.17 | 32,500 | +0.21(+0.68%) |
Jun 02, 2021 | 31.13 | 31.13 | 30.90 | 30.96 | 36,168 | +1.06(+3.55%) |
Jun 01, 2021 | 29.95 | 30.05 | 29.83 | 29.90 | 28,908 | -0.49(-1.61%) |
May 28, 2021 | 30.36 | 30.68 | 30.30 | 30.39 | 23,516 | +0.36(+1.20%) |
May 27, 2021 | 29.77 | 30.03 | 29.75 | 30.03 | 56,768 | +0.05(+0.16%) |
May 26, 2021 | 29.83 | 30.03 | 29.81 | 29.98 | 11,848 | +0.26(+0.88%) |
May 25, 2021 | 29.71 | 29.81 | 29.58 | 29.72 | 55,642 | -0.40(-1.33%) |
May 24, 2021 | 29.82 | 30.14 | 29.81 | 30.12 | 25,923 | +0.30(+1.02%) |
May 21, 2021 | 29.74 | 29.88 | 29.72 | 29.82 | 35,990 | +0.05(+0.15%) |
May 20, 2021 | 29.69 | 29.77 | 29.65 | 29.77 | 23,220 | -0.02(-0.06%) |
May 19, 2021 | 29.51 | 30.41 | 29.27 | 29.79 | 34,967 | -0.22(-0.74%) |
May 18, 2021 | 30.07 | 30.20 | 29.92 | 30.01 | 60,111 | +0.32(+1.08%) |
May 17, 2021 | 29.42 | 29.69 | 29.26 | 29.69 | 26,131 | -0.06(-0.20%) |
May 14, 2021 | 29.23 | 29.77 | 29.23 | 29.75 | 58,929 | +1.21(+4.24%) |
May 13, 2021 | 28.03 | 28.61 | 28.03 | 28.54 | 23,665 | -0.95(-3.22%) |
May 12, 2021 | 29.83 | 29.85 | 29.36 | 29.49 | 37,183 | -0.06(-0.20%) |
May 11, 2021 | 29.41 | 29.79 | 29.30 | 29.55 | 35,636 | -1.21(-3.93%) |
May 10, 2021 | 30.95 | 31.08 | 30.76 | 30.76 | 454,911 | +0.11(+0.36%) |
May 07, 2021 | 30.38 | 30.70 | 30.38 | 30.65 | 819,587 | +0.26(+0.86%) |
May 06, 2021 | 30.15 | 30.42 | 29.75 | 30.39 | 277,343 | +0.65(+2.19%) |
May 05, 2021 | 29.74 | 29.92 | 29.59 | 29.74 | 21,075 | +0.73(+2.52%) |
May 04, 2021 | 28.86 | 29.05 | 28.75 | 29.01 | 90,633 | +0.25(+0.87%) |
May 03, 2021 | 28.70 | 29.25 | 28.17 | 28.76 | 22,493 | +0.51(+1.81%) |
Apr 30, 2021 | 28.84 | 29.04 | 28.02 | 28.25 | 189,300 | -0.67(-2.32%) |
Apr 29, 2021 | 29.19 | 29.25 | 28.81 | 28.92 | 118,921 | -0.21(-0.72%) |
Apr 28, 2021 | 29.14 | 29.34 | 29.04 | 29.13 | 37,348 | +0.12(+0.43%) |
Apr 27, 2021 | 28.70 | 29.10 | 28.70 | 29.00 | 28,706 | +0.09(+0.33%) |
Apr 26, 2021 | 28.97 | 29.57 | 28.91 | 28.91 | 58,926 | -0.12(-0.43%) |
Apr 23, 2021 | 28.77 | 29.16 | 28.46 | 29.04 | 22,800 | +0.45(+1.58%) |
Apr 22, 2021 | 28.73 | 29.24 | 28.49 | 28.58 | 20,704 | -0.22(-0.76%) |
Apr 21, 2021 | 28.58 | 29.26 | 28.45 | 28.80 | 23,950 | +0.23(+0.81%) |
Apr 20, 2021 | 28.52 | 28.57 | 28.00 | 28.57 | 19,060 | -0.62(-2.12%) |
Apr 19, 2021 | 29.00 | 29.22 | 28.94 | 29.19 | 33,625 | +0.41(+1.42%) |
Apr 16, 2021 | 28.85 | 29.24 | 28.71 | 28.78 | 18,500 | -0.11(-0.37%) |
Apr 15, 2021 | 28.60 | 29.29 | 28.60 | 28.89 | 22,995 | -0.05(-0.18%) |
Apr 14, 2021 | 28.79 | 29.01 | 28.73 | 28.94 | 18,709 | -0.14(-0.48%) |
Apr 13, 2021 | 28.53 | 29.45 | 28.31 | 29.08 | 288,010 | +0.90(+3.19%) |
Apr 12, 2021 | 28.44 | 28.44 | 28.18 | 28.18 | 22,700 | -0.08(-0.28%) |
Apr 09, 2021 | 28.16 | 28.28 | 28.13 | 28.26 | 49,100 | +0.70(+2.54%) |
Apr 08, 2021 | 27.66 | 27.72 | 27.53 | 27.56 | 13,334 | +0.05(+0.18%) |
Apr 07, 2021 | 27.46 | 27.58 | 27.36 | 27.51 | 17,348 | +0.11(+0.40%) |
Apr 06, 2021 | 27.45 | 27.60 | 27.35 | 27.40 | 16,655 | +0.29(+1.07%) |
Apr 05, 2021 | 27.05 | 27.46 | 26.76 | 27.11 | 51,631 | +0.29(+1.08%) |
Apr 01, 2021 | 26.60 | 27.25 | 26.57 | 26.82 | 21,200 | +0.30(+1.13%) |
Mar 31, 2021 | 26.50 | 27.10 | 26.20 | 26.52 | 18,552 | -0.18(-0.66%) |
Mar 30, 2021 | 26.58 | 26.91 | 26.57 | 26.70 | 14,127 | +0.08(+0.31%) |
Mar 29, 2021 | 26.41 | 27.20 | 26.36 | 26.61 | 25,197 | +0.22(+0.82%) |
Mar 26, 2021 | 26.45 | 26.95 | 25.87 | 26.39 | 31,200 | +0.00(+0.02%) |
Mar 25, 2021 | 26.74 | 26.76 | 25.59 | 26.39 | 17,952 | -0.76(-2.80%) |
Mar 24, 2021 | 27.27 | 27.77 | 27.15 | 27.15 | 22,044 | -0.43(-1.54%) |
Mar 23, 2021 | 27.75 | 28.39 | 27.40 | 27.57 | 21,202 | -0.34(-1.20%) |
Mar 22, 2021 | 28.02 | 28.10 | 27.83 | 27.91 | 15,248 | -0.78(-2.72%) |
Mar 19, 2021 | 28.06 | 29.19 | 28.06 | 28.69 | 14,400 | -0.47(-1.61%) |
Mar 18, 2021 | 29.44 | 29.90 | 29.12 | 29.16 | 23,800 | -0.25(-0.85%) |
Mar 17, 2021 | 30.56 | 30.56 | 29.01 | 29.41 | 21,784 | +0.38(+1.31%) |
Mar 16, 2021 | 29.04 | 29.24 | 28.85 | 29.03 | 33,143 | -0.45(-1.53%) |
Mar 15, 2021 | 29.50 | 29.55 | 29.15 | 29.48 | 22,113 | -0.17(-0.57%) |
Mar 12, 2021 | 29.34 | 29.84 | 29.33 | 29.65 | 27,700 | +1.80(+6.46%) |
Mar 11, 2021 | 27.63 | 28.06 | 27.37 | 27.85 | 43,487 | +0.45(+1.64%) |
Mar 10, 2021 | 27.61 | 27.96 | 27.39 | 27.40 | 15,070 | -0.26(-0.94%) |
Mar 09, 2021 | 27.68 | 28.25 | 27.43 | 27.66 | 90,257 | +1.23(+4.65%) |
Mar 08, 2021 | 26.35 | 26.75 | 26.35 | 26.43 | 16,078 | +0.11(+0.44%) |
Mar 05, 2021 | 26.10 | 26.39 | 25.88 | 26.32 | 30,300 | +0.68(+2.63%) |
Mar 04, 2021 | 26.02 | 26.48 | 25.26 | 25.64 | 17,663 | -0.38(-1.46%) |
Mar 03, 2021 | 25.98 | 26.05 | 25.86 | 26.02 | 127,945 | +0.03(+0.12%) |
Mar 02, 2021 | 26.17 | 26.88 | 25.99 | 25.99 | 96,360 | +0.23(+0.88%) |
Mar 01, 2021 | 25.37 | 25.95 | 25.37 | 25.76 | 44,107 | +0.40(+1.59%) |
Feb 26, 2021 | 25.80 | 26.12 | 25.36 | 25.36 | 25,700 | -0.96(-3.65%) |
Feb 25, 2021 | 26.72 | 26.78 | 26.09 | 26.32 | 19,137 | -0.13(-0.49%) |
Feb 24, 2021 | 26.21 | 26.88 | 26.05 | 26.45 | 25,693 | -0.22(-0.82%) |
Feb 23, 2021 | 26.25 | 26.81 | 26.18 | 26.67 | 40,798 | +0.74(+2.85%) |
Feb 22, 2021 | 25.61 | 26.25 | 25.61 | 25.93 | 34,294 | +0.23(+0.89%) |
Feb 19, 2021 | 25.72 | 26.01 | 25.62 | 25.70 | 48,200 | +0.17(+0.67%) |
Feb 18, 2021 | 25.32 | 25.90 | 25.26 | 25.53 | 33,353 | -0.33(-1.28%) |
Feb 17, 2021 | 25.99 | 26.15 | 25.68 | 25.86 | 26,948 | -0.13(-0.50%) |
Feb 16, 2021 | 25.72 | 26.11 | 25.67 | 25.99 | 22,887 | +1.11(+4.48%) |
Feb 12, 2021 | 24.64 | 25.00 | 24.64 | 24.88 | 71,900 | +0.34(+1.40%) |
Feb 11, 2021 | 24.50 | 24.74 | 24.39 | 24.53 | 30,922 | +0.80(+3.38%) |
Feb 10, 2021 | 23.88 | 24.07 | 23.73 | 23.73 | 39,710 | -0.60(-2.47%) |
Feb 09, 2021 | 24.20 | 24.48 | 23.80 | 24.33 | 55,426 | -0.09(-0.37%) |
Feb 08, 2021 | 24.36 | 24.44 | 24.10 | 24.42 | 30,441 | +0.06(+0.25%) |
Feb 05, 2021 | 24.31 | 24.37 | 24.22 | 24.36 | 50,300 | +0.62(+2.61%) |
Feb 04, 2021 | 23.39 | 23.74 | 23.37 | 23.74 | 45,117 | +0.42(+1.80%) |
Feb 03, 2021 | 23.39 | 23.52 | 23.18 | 23.32 | 107,576 | -0.32(-1.35%) |
Feb 02, 2021 | 23.58 | 23.69 | 23.53 | 23.64 | 22,100 | -0.06(-0.27%) |
Feb 01, 2021 | 23.44 | 23.73 | 23.44 | 23.70 | 26,089 | +0.21(+0.92%) |
Jan 29, 2021 | 23.77 | 23.81 | 23.32 | 23.49 | 35,200 | -0.52(-2.17%) |
Jan 28, 2021 | 24.07 | 24.13 | 23.93 | 24.01 | 23,873 | +0.53(+2.26%) |
Jan 27, 2021 | 23.85 | 23.94 | 23.27 | 23.48 | 16,402 | -0.15(-0.63%) |
Jan 26, 2021 | 23.61 | 24.25 | 23.57 | 23.63 | 307,747 | +0.42(+1.81%) |
Jan 25, 2021 | 23.03 | 23.28 | 22.66 | 23.21 | 44,557 | -0.90(-3.73%) |
Jan 22, 2021 | 23.86 | 24.28 | 23.83 | 24.11 | 51,300 | -0.48(-1.95%) |
Jan 21, 2021 | 24.24 | 24.59 | 24.24 | 24.59 | 26,069 | -0.28(-1.13%) |
Jan 20, 2021 | 25.01 | 25.16 | 24.64 | 24.87 | 47,241 | +1.04(+4.34%) |
Jan 19, 2021 | 23.63 | 23.95 | 23.56 | 23.84 | 28,746 | +0.55(+2.34%) |
Jan 15, 2021 | 23.38 | 23.50 | 22.88 | 23.29 | 39,300 | -0.48(-2.02%) |
Jan 14, 2021 | 23.69 | 23.79 | 23.58 | 23.77 | 21,965 | +0.08(+0.34%) |
Jan 13, 2021 | 23.53 | 23.72 | 23.49 | 23.69 | 51,075 | -0.53(-2.19%) |
Jan 12, 2021 | 23.98 | 24.22 | 23.90 | 24.22 | 24,927 | -0.27(-1.10%) |
Jan 11, 2021 | 24.43 | 24.51 | 24.32 | 24.49 | 65,823 | -0.49(-1.96%) |
Jan 08, 2021 | 25.11 | 25.11 | 24.70 | 24.98 | 34,100 | -0.21(-0.83%) |
Jan 07, 2021 | 25.16 | 25.29 | 25.11 | 25.19 | 19,170 | +0.35(+1.40%) |
Jan 06, 2021 | 24.59 | 25.13 | 24.59 | 24.84 | 23,614 | +0.20(+0.80%) |
Jan 05, 2021 | 24.28 | 24.73 | 24.28 | 24.64 | 47,510 | +0.00(+0.02%) |
Jan 04, 2021 | 25.21 | 25.22 | 24.44 | 24.64 | 42,571 | +0.08(+0.33%) |
Dec 31, 2020 | 24.56 | 24.56 | 24.56 | 18,409 | +0.07(+0.29%) | |
Dec 30, 2020 | 24.79 | 25.34 | 24.43 | 24.49 | 18,409 | +0.10(+0.41%) |
Dec 29, 2020 | 24.71 | 24.77 | 24.32 | 24.39 | 28,469 | +0.62(+2.61%) |
Dec 28, 2020 | 24.06 | 24.64 | 23.69 | 23.77 | 22,151 | -0.17(-0.71%) |
Dec 24, 2020 | 23.89 | 23.97 | 23.75 | 23.94 | 17,000 | +0.10(+0.42%) |
Dec 23, 2020 | 23.95 | 23.95 | 23.61 | 23.84 | 20,473 | +0.10(+0.42%) |
Dec 22, 2020 | 23.50 | 24.33 | 23.49 | 23.74 | 34,116 | -0.17(-0.71%) |
Dec 21, 2020 | 23.28 | 23.97 | 23.23 | 23.91 | 47,831 | -0.82(-3.32%) |
Dec 18, 2020 | 24.51 | 25.75 | 24.51 | 24.73 | 32,700 | -0.04(-0.16%) |
Dec 17, 2020 | 25.22 | 25.22 | 24.77 | 24.77 | 29,242 | -0.40(-1.59%) |
Dec 16, 2020 | 25.41 | 25.41 | 25.08 | 25.17 | 25,484 | -0.11(-0.44%) |
Dec 15, 2020 | 24.79 | 25.39 | 24.79 | 25.28 | 24,474 | +0.90(+3.69%) |
Dec 14, 2020 | 24.44 | 24.48 | 24.17 | 24.38 | 17,288 | +0.30(+1.25%) |
Dec 11, 2020 | 23.92 | 24.50 | 23.81 | 24.08 | 80,100 | +0.33(+1.41%) |
Dec 10, 2020 | 23.57 | 23.92 | 23.54 | 23.75 | 32,013 | -0.18(-0.77%) |
Dec 09, 2020 | 24.00 | 24.02 | 23.70 | 23.93 | 34,408 | +0.05(+0.23%) |
Dec 08, 2020 | 23.86 | 23.95 | 23.78 | 23.88 | 61,791 | -0.16(-0.68%) |
Dec 07, 2020 | 23.94 | 24.41 | 23.93 | 24.04 | 89,201 | -0.31(-1.27%) |
Dec 04, 2020 | 24.16 | 24.47 | 24.05 | 24.35 | 47,600 | +0.07(+0.27%) |
Dec 03, 2020 | 24.08 | 24.44 | 24.08 | 24.29 | 23,128 | +0.32(+1.36%) |
Dec 02, 2020 | 23.74 | 24.11 | 23.71 | 23.96 | 28,943 | -0.04(-0.17%) |
Dec 01, 2020 | 23.58 | 24.08 | 23.57 | 24.00 | 28,406 | +1.01(+4.39%) |
Nov 30, 2020 | 23.30 | 23.38 | 22.99 | 22.99 | 38,132 | -0.07(-0.30%) |
Nov 27, 2020 | 23.02 | 23.15 | 22.82 | 23.06 | 24,100 | +0.08(+0.37%) |
Nov 25, 2020 | 22.77 | 23.34 | 22.71 | 22.98 | 24,100 | +0.46(+2.02%) |
Nov 24, 2020 | 22.35 | 22.59 | 22.21 | 22.52 | 17,239 | +0.31(+1.40%) |
Nov 23, 2020 | 22.06 | 22.36 | 21.99 | 22.21 | 23,505 | +0.44(+2.00%) |
Nov 20, 2020 | 21.76 | 22.27 | 21.56 | 21.77 | 32,300 | +0.29(+1.33%) |
Nov 19, 2020 | 21.20 | 21.50 | 21.15 | 21.49 | 188,308 | +0.05(+0.23%) |
Nov 18, 2020 | 21.64 | 21.89 | 21.31 | 21.44 | 95,527 | -0.02(-0.09%) |
Nov 17, 2020 | 21.50 | 21.61 | 21.35 | 21.46 | 22,243 | -0.04(-0.19%) |
Nov 16, 2020 | 21.49 | 21.59 | 21.33 | 21.50 | 25,035 | +0.16(+0.75%) |
Nov 13, 2020 | 21.19 | 21.42 | 21.05 | 21.34 | 17,500 | +0.80(+3.89%) |
Nov 12, 2020 | 20.89 | 21.00 | 20.53 | 20.54 | 17,038 | -0.70(-3.30%) |
Nov 11, 2020 | 21.32 | 21.58 | 21.24 | 21.24 | 46,197 | -0.03(-0.14%) |
Nov 10, 2020 | 21.13 | 21.35 | 21.11 | 21.27 | 720,501 | +0.89(+4.37%) |
Nov 09, 2020 | 21.09 | 21.28 | 20.30 | 20.38 | 1,060,922 | +1.18(+6.12%) |
Nov 06, 2020 | 19.16 | 19.26 | 19.12 | 19.20 | 47,300 | +0.28(+1.48%) |
Nov 05, 2020 | 19.01 | 19.14 | 18.81 | 18.93 | 33,076 | +0.54(+2.91%) |
Nov 04, 2020 | 18.26 | 18.67 | 18.23 | 18.39 | 27,795 | -0.07(-0.38%) |
Nov 03, 2020 | 18.34 | 18.52 | 18.26 | 18.46 | 33,444 | +0.68(+3.82%) |
Nov 02, 2020 | 17.72 | 17.89 | 17.68 | 17.78 | 24,616 | +0.20(+1.14%) |
Oct 30, 2020 | 17.55 | 17.58 | 17.41 | 17.58 | 42,600 | -0.24(-1.35%) |
Oct 29, 2020 | 17.79 | 17.86 | 17.54 | 17.82 | 84,779 | +0.13(+0.72%) |
Oct 28, 2020 | 17.90 | 18.00 | 17.48 | 17.69 | 119,833 | -0.61(-3.32%) |
Oct 27, 2020 | 18.33 | 18.55 | 18.18 | 18.30 | 109,264 | -0.17(-0.92%) |
Oct 26, 2020 | 18.77 | 18.79 | 18.29 | 18.47 | 37,978 | -1.02(-5.23%) |
Oct 23, 2020 | 19.47 | 19.50 | 19.31 | 19.49 | 26,700 | +0.14(+0.72%) |
Oct 22, 2020 | 19.36 | 19.52 | 19.28 | 19.35 | 58,291 | -0.44(-2.22%) |
Oct 21, 2020 | 19.80 | 20.15 | 19.65 | 19.79 | 31,528 | -0.16(-0.80%) |
Oct 20, 2020 | 19.97 | 20.06 | 19.83 | 19.95 | 34,911 | +0.21(+1.09%) |
Oct 19, 2020 | 19.93 | 20.07 | 19.73 | 19.73 | 29,339 | -0.16(-0.78%) |
Oct 16, 2020 | 19.88 | 20.26 | 19.80 | 19.89 | 394,700 | +0.39(+2.00%) |
Oct 15, 2020 | 19.16 | 19.84 | 19.05 | 19.50 | 595,493 | -0.66(-3.27%) |
Oct 14, 2020 | 20.17 | 20.29 | 20.09 | 20.16 | 32,405 | -0.29(-1.39%) |
Oct 13, 2020 | 20.47 | 20.86 | 20.30 | 20.45 | 26,336 | -0.54(-2.60%) |
Oct 12, 2020 | 20.64 | 20.99 | 20.63 | 20.99 | 25,049 | +0.12(+0.59%) |
Oct 09, 2020 | 20.73 | 21.25 | 20.72 | 20.87 | 23,200 | +0.24(+1.15%) |
Oct 08, 2020 | 20.45 | 20.72 | 20.43 | 20.63 | 16,100 | +0.11(+0.51%) |
Oct 07, 2020 | 20.34 | 20.72 | 20.24 | 20.52 | 28,565 | +0.07(+0.37%) |
Oct 06, 2020 | 20.70 | 21.00 | 20.36 | 20.45 | 48,469 | -0.27(-1.28%) |
Oct 05, 2020 | 20.44 | 20.85 | 20.39 | 20.71 | 27,394 | +0.48(+2.37%) |
Oct 02, 2020 | 19.95 | 20.33 | 19.95 | 20.23 | 27,500 | -0.37(-1.77%) |
Oct 01, 2020 | 20.51 | 20.92 | 20.35 | 20.60 | 24,752 | +0.47(+2.33%) |
Sep 30, 2020 | 19.99 | 20.28 | 19.93 | 20.13 | 38,053 | -0.41(-2.00%) |
Sep 29, 2020 | 20.52 | 20.54 | 20.34 | 20.54 | 27,783 | +0.18(+0.88%) |
Sep 28, 2020 | 20.34 | 20.48 | 20.29 | 20.36 | 18,186 | +0.58(+2.93%) |
Sep 25, 2020 | 19.49 | 19.99 | 19.43 | 19.78 | 23,200 | +0.24(+1.23%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.44 | 19.54 | 25,056 | +0.27(+1.40%) |
Sep 23, 2020 | 19.80 | 19.80 | 19.13 | 19.27 | 22,990 | -0.52(-2.60%) |
Sep 22, 2020 | 19.57 | 19.79 | 19.49 | 19.79 | 31,895 | +0.41(+2.09%) |
Sep 21, 2020 | 19.24 | 19.39 | 19.02 | 19.38 | 37,849 | -0.86(-4.25%) |
Sep 18, 2020 | 20.36 | 20.51 | 20.19 | 20.24 | 29,800 | -0.54(-2.60%) |
Sep 17, 2020 | 20.54 | 20.97 | 20.54 | 20.78 | 19,106 | +0.17(+0.82%) |
Sep 16, 2020 | 20.54 | 20.81 | 20.52 | 20.61 | 73,033 | +0.34(+1.65%) |
Sep 15, 2020 | 20.25 | 20.35 | 20.20 | 20.27 | 92,987 | +0.21(+1.07%) |
Sep 14, 2020 | 20.05 | 20.35 | 19.94 | 20.06 | 61,115 | +0.22(+1.13%) |
Sep 11, 2020 | 19.65 | 19.85 | 19.61 | 19.84 | 13,500 | +0.88(+4.61%) |
Sep 10, 2020 | 19.04 | 19.45 | 18.81 | 18.96 | 33,032 | -0.32(-1.66%) |
Sep 09, 2020 | 19.48 | 19.66 | 19.17 | 19.28 | 23,775 | -0.10(-0.52%) |
Sep 08, 2020 | 19.31 | 19.64 | 19.29 | 19.38 | 18,403 | -0.32(-1.62%) |
Sep 04, 2020 | 19.60 | 19.74 | 19.25 | 19.70 | 42,900 | +0.47(+2.44%) |
Sep 03, 2020 | 19.80 | 19.80 | 19.17 | 19.23 | 25,957 | -0.29(-1.49%) |
Sep 02, 2020 | 19.24 | 19.52 | 19.18 | 19.52 | 37,038 | +0.83(+4.44%) |