Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.86 | 21.16 | 20.80 | 20.99 | 571,052 | +0.04(+0.18%) |
Aug 30, 2021 | 21.16 | 21.16 | 20.79 | 20.96 | 357,021 | -0.19(-0.92%) |
Aug 27, 2021 | 20.21 | 21.24 | 20.21 | 21.15 | 795,427 | +0.89(+4.37%) |
Aug 26, 2021 | 20.50 | 20.57 | 20.18 | 20.26 | 270,748 | -0.18(-0.86%) |
Aug 25, 2021 | 20.37 | 20.56 | 20.13 | 20.44 | 318,665 | +0.03(+0.14%) |
Aug 24, 2021 | 20.21 | 20.55 | 20.19 | 20.41 | 276,398 | +0.18(+0.87%) |
Aug 23, 2021 | 20.26 | 20.45 | 20.14 | 20.24 | 376,563 | +0.08(+0.41%) |
Aug 20, 2021 | 19.46 | 20.18 | 19.46 | 20.15 | 373,362 | +0.51(+2.58%) |
Aug 19, 2021 | 20.02 | 20.14 | 19.50 | 19.65 | 682,290 | -0.66(-3.27%) |
Aug 18, 2021 | 20.28 | 20.59 | 20.08 | 20.31 | 496,203 | +0.15(+0.73%) |
Aug 17, 2021 | 20.14 | 20.46 | 19.83 | 20.16 | 660,506 | -0.23(-1.13%) |
Aug 16, 2021 | 20.21 | 20.54 | 19.84 | 20.39 | 703,599 | +0.00(+0.00%) |
Aug 13, 2021 | 20.58 | 20.58 | 20.18 | 20.39 | 432,240 | -0.08(-0.41%) |
Aug 12, 2021 | 20.68 | 20.68 | 20.25 | 20.48 | 347,550 | -0.21(-1.03%) |
Aug 11, 2021 | 20.63 | 20.80 | 20.46 | 20.69 | 288,713 | +0.10(+0.49%) |
Aug 10, 2021 | 20.30 | 20.64 | 19.96 | 20.59 | 438,632 | +0.27(+1.32%) |
Aug 09, 2021 | 20.62 | 20.85 | 19.99 | 20.32 | 453,041 | -0.45(-2.18%) |
Aug 06, 2021 | 20.93 | 21.28 | 20.67 | 20.77 | 390,055 | -0.01(-0.04%) |
Aug 05, 2021 | 20.27 | 20.87 | 19.78 | 20.78 | 616,924 | +0.39(+1.90%) |
Aug 04, 2021 | 20.06 | 20.55 | 19.96 | 20.39 | 696,945 | +0.01(+0.05%) |
Aug 03, 2021 | 20.48 | 20.48 | 19.75 | 20.38 | 633,877 | -0.11(-0.54%) |
Aug 02, 2021 | 20.44 | 20.88 | 20.26 | 20.50 | 615,670 | +0.03(+0.14%) |
Jul 30, 2021 | 20.48 | 20.76 | 20.23 | 20.47 | 826,740 | -0.19(-0.94%) |
Jul 29, 2021 | 20.59 | 20.78 | 20.49 | 20.66 | 349,729 | +0.30(+1.50%) |
Jul 28, 2021 | 20.02 | 20.54 | 19.67 | 20.36 | 492,283 | +0.37(+1.85%) |
Jul 27, 2021 | 20.06 | 20.12 | 19.67 | 19.99 | 414,245 | -0.28(-1.37%) |
Jul 26, 2021 | 20.01 | 20.41 | 19.85 | 20.26 | 621,820 | +0.26(+1.29%) |
Jul 23, 2021 | 19.90 | 20.01 | 19.57 | 20.01 | 586,669 | +0.37(+1.88%) |
Jul 22, 2021 | 19.90 | 19.96 | 19.34 | 19.64 | 445,374 | -0.42(-2.07%) |
Jul 21, 2021 | 19.68 | 20.36 | 19.68 | 20.05 | 398,321 | +0.53(+2.69%) |
Jul 20, 2021 | 18.81 | 19.62 | 18.70 | 19.53 | 832,051 | +0.67(+3.58%) |
Jul 19, 2021 | 19.20 | 19.40 | 18.69 | 18.85 | 646,963 | -0.90(-4.58%) |
Jul 16, 2021 | 20.26 | 20.37 | 19.56 | 19.76 | 616,914 | -0.26(-1.29%) |
Jul 15, 2021 | 19.91 | 20.28 | 19.78 | 20.02 | 468,871 | -0.06(-0.32%) |
Jul 14, 2021 | 20.66 | 20.74 | 19.95 | 20.08 | 734,025 | -0.44(-2.16%) |
Jul 13, 2021 | 20.72 | 20.82 | 20.32 | 20.52 | 939,051 | -0.33(-1.59%) |
Jul 12, 2021 | 20.70 | 20.87 | 20.31 | 20.86 | 551,713 | +0.05(+0.22%) |
Jul 09, 2021 | 20.62 | 20.85 | 20.44 | 20.81 | 478,069 | +0.50(+2.45%) |
Jul 08, 2021 | 20.44 | 20.84 | 19.70 | 20.31 | 1,008,520 | -0.55(-2.65%) |
Jul 07, 2021 | 21.22 | 21.34 | 20.65 | 20.86 | 1,043,292 | -0.47(-2.21%) |
Jul 06, 2021 | 22.09 | 22.09 | 21.05 | 21.34 | 410,000 | -0.61(-2.78%) |
Jul 02, 2021 | 22.31 | 22.31 | 21.92 | 21.94 | 422,302 | -0.26(-1.16%) |
Jul 01, 2021 | 21.77 | 22.55 | 21.60 | 22.20 | 854,404 | +0.60(+2.78%) |
Jun 30, 2021 | 21.39 | 21.85 | 21.30 | 21.60 | 1,091,931 | +0.11(+0.52%) |
Jun 29, 2021 | 21.59 | 21.83 | 21.36 | 21.49 | 1,244,908 | -0.18(-0.85%) |
Jun 28, 2021 | 22.02 | 22.02 | 21.30 | 21.68 | 646,728 | -0.30(-1.39%) |
Jun 25, 2021 | 21.59 | 22.19 | 21.58 | 21.98 | 2,947,757 | +0.49(+2.28%) |
Jun 24, 2021 | 21.26 | 21.51 | 21.13 | 21.49 | 647,588 | +0.28(+1.31%) |
Jun 23, 2021 | 20.88 | 21.22 | 20.70 | 21.22 | 1,304,802 | +0.44(+2.13%) |
Jun 22, 2021 | 20.86 | 20.98 | 20.34 | 20.77 | 458,371 | -0.16(-0.75%) |
Jun 21, 2021 | 20.67 | 20.94 | 20.49 | 20.93 | 922,839 | +0.32(+1.57%) |
Jun 18, 2021 | 21.23 | 21.23 | 20.25 | 20.61 | 1,661,575 | -0.73(-3.42%) |
Jun 17, 2021 | 20.95 | 21.39 | 20.83 | 21.34 | 1,288,174 | +0.32(+1.54%) |
Jun 16, 2021 | 20.77 | 21.11 | 20.48 | 21.01 | 1,194,127 | +0.18(+0.84%) |
Jun 15, 2021 | 20.87 | 21.03 | 20.67 | 20.84 | 515,866 | -0.06(-0.27%) |
Jun 14, 2021 | 21.00 | 21.16 | 20.67 | 20.89 | 534,118 | -0.11(-0.53%) |
Jun 11, 2021 | 21.05 | 21.22 | 20.81 | 21.00 | 349,355 | +0.01(+0.04%) |
Jun 10, 2021 | 21.51 | 21.64 | 20.99 | 20.99 | 591,962 | -0.51(-2.35%) |
Jun 09, 2021 | 21.54 | 21.63 | 21.41 | 21.50 | 460,189 | -0.12(-0.55%) |
Jun 08, 2021 | 21.72 | 21.74 | 21.30 | 21.62 | 727,543 | -0.13(-0.59%) |
Jun 07, 2021 | 21.63 | 21.76 | 21.47 | 21.75 | 920,569 | +0.12(+0.55%) |
Jun 04, 2021 | 21.52 | 21.67 | 21.28 | 21.63 | 887,028 | +0.01(+0.04%) |
Jun 03, 2021 | 21.79 | 21.94 | 21.18 | 21.62 | 726,859 | +0.04(+0.17%) |
Jun 02, 2021 | 21.64 | 21.71 | 21.35 | 21.58 | 951,195 | -0.01(-0.04%) |
Jun 01, 2021 | 21.50 | 21.72 | 21.14 | 21.59 | 603,099 | +0.19(+0.90%) |
May 28, 2021 | 21.90 | 21.90 | 21.20 | 21.40 | 654,409 | -0.28(-1.27%) |
May 27, 2021 | 21.39 | 22.03 | 21.39 | 21.67 | 958,368 | +0.50(+2.35%) |
May 26, 2021 | 21.09 | 21.36 | 20.93 | 21.18 | 1,005,255 | +0.29(+1.37%) |
May 25, 2021 | 20.86 | 21.09 | 20.75 | 20.89 | 1,355,485 | +0.16(+0.75%) |
May 24, 2021 | 20.51 | 20.90 | 20.33 | 20.74 | 641,929 | +0.30(+1.49%) |
May 21, 2021 | 20.43 | 20.60 | 20.24 | 20.43 | 645,679 | +0.15(+0.73%) |
May 20, 2021 | 20.07 | 20.47 | 19.97 | 20.29 | 618,584 | +0.25(+1.24%) |
May 19, 2021 | 19.75 | 20.10 | 19.36 | 20.04 | 721,366 | +0.13(+0.65%) |
May 18, 2021 | 20.00 | 20.24 | 19.85 | 19.91 | 492,779 | -0.03(-0.14%) |
May 17, 2021 | 20.18 | 20.44 | 19.94 | 19.94 | 399,236 | -0.39(-1.90%) |
May 14, 2021 | 20.15 | 20.35 | 19.93 | 20.32 | 444,529 | +0.30(+1.52%) |
May 13, 2021 | 19.52 | 20.14 | 19.52 | 20.02 | 766,033 | +0.50(+2.54%) |
May 12, 2021 | 19.86 | 20.34 | 19.52 | 19.52 | 817,533 | -0.52(-2.57%) |
May 11, 2021 | 19.93 | 20.14 | 19.42 | 20.04 | 687,877 | -0.08(-0.41%) |
May 10, 2021 | 20.34 | 20.78 | 20.09 | 20.12 | 762,925 | -0.21(-1.04%) |
May 07, 2021 | 20.32 | 20.58 | 20.12 | 20.33 | 700,488 | -0.04(-0.18%) |
May 06, 2021 | 20.24 | 20.46 | 20.07 | 20.37 | 701,980 | +0.17(+0.82%) |
May 05, 2021 | 20.03 | 20.32 | 19.47 | 20.20 | 979,548 | +0.45(+2.28%) |
May 04, 2021 | 20.30 | 20.47 | 19.64 | 19.75 | 1,668,420 | -0.64(-3.16%) |
May 03, 2021 | 18.86 | 21.39 | 18.25 | 20.40 | 3,362,397 | +1.70(+9.10%) |
Apr 30, 2021 | 18.69 | 18.84 | 18.54 | 18.69 | 791,757 | -0.06(-0.34%) |
Apr 29, 2021 | 18.71 | 18.91 | 18.50 | 18.76 | 623,260 | +0.17(+0.89%) |
Apr 28, 2021 | 18.45 | 18.63 | 18.04 | 18.59 | 526,405 | +0.08(+0.45%) |
Apr 27, 2021 | 18.57 | 18.84 | 18.50 | 18.51 | 971,214 | -0.06(-0.30%) |
Apr 26, 2021 | 18.77 | 18.80 | 18.49 | 18.57 | 491,863 | -0.12(-0.64%) |
Apr 23, 2021 | 18.81 | 18.85 | 18.58 | 18.68 | 440,880 | -0.07(-0.39%) |
Apr 22, 2021 | 18.53 | 18.79 | 18.37 | 18.76 | 941,251 | +0.25(+1.34%) |
Apr 21, 2021 | 18.01 | 18.53 | 17.79 | 18.51 | 677,759 | +0.46(+2.55%) |
Apr 20, 2021 | 18.31 | 18.46 | 17.79 | 18.05 | 514,014 | -0.35(-1.90%) |
Apr 19, 2021 | 18.45 | 18.52 | 18.22 | 18.40 | 519,007 | -0.06(-0.30%) |
Apr 16, 2021 | 18.31 | 18.45 | 18.14 | 18.45 | 616,753 | +0.29(+1.62%) |
Apr 15, 2021 | 17.95 | 18.25 | 17.76 | 18.16 | 566,802 | +0.36(+2.02%) |
Apr 14, 2021 | 17.67 | 18.13 | 17.58 | 17.80 | 378,893 | +0.20(+1.15%) |
Apr 13, 2021 | 18.03 | 18.03 | 17.54 | 17.60 | 495,678 | -0.44(-2.45%) |
Apr 12, 2021 | 18.08 | 18.33 | 17.93 | 18.04 | 441,095 | -0.02(-0.10%) |
Apr 09, 2021 | 17.86 | 18.11 | 17.64 | 18.06 | 460,554 | +0.21(+1.19%) |
Apr 08, 2021 | 18.09 | 18.09 | 17.57 | 17.85 | 670,210 | +0.13(+0.73%) |
Apr 07, 2021 | 17.60 | 17.83 | 17.49 | 17.72 | 604,362 | +0.22(+1.26%) |
Apr 06, 2021 | 17.74 | 18.03 | 17.36 | 17.50 | 600,158 | -0.20(-1.14%) |
Apr 05, 2021 | 17.68 | 17.79 | 17.21 | 17.70 | 585,967 | +0.29(+1.69%) |
Apr 01, 2021 | 16.92 | 17.45 | 16.92 | 17.41 | 525,555 | +0.48(+2.83%) |
Mar 31, 2021 | 17.19 | 17.34 | 16.62 | 16.93 | 999,893 | -0.13(-0.76%) |
Mar 30, 2021 | 16.51 | 17.17 | 16.51 | 17.06 | 641,198 | +0.65(+3.98%) |
Mar 29, 2021 | 16.55 | 16.94 | 16.30 | 16.40 | 856,325 | -0.30(-1.82%) |
Mar 26, 2021 | 17.03 | 17.15 | 16.13 | 16.71 | 963,718 | -0.21(-1.25%) |
Mar 25, 2021 | 16.54 | 17.10 | 16.33 | 16.92 | 535,313 | +0.24(+1.43%) |
Mar 24, 2021 | 17.65 | 17.79 | 16.67 | 16.68 | 1,198,119 | -0.82(-4.68%) |
Mar 23, 2021 | 17.92 | 18.07 | 17.39 | 17.50 | 782,093 | -0.67(-3.70%) |
Mar 22, 2021 | 18.34 | 18.46 | 17.87 | 18.17 | 414,804 | -0.15(-0.80%) |
Mar 19, 2021 | 18.82 | 18.82 | 18.10 | 18.32 | 1,906,566 | -0.54(-2.88%) |
Mar 18, 2021 | 18.70 | 19.52 | 18.60 | 18.86 | 897,652 | +0.16(+0.84%) |
Mar 17, 2021 | 18.40 | 18.72 | 17.98 | 18.70 | 525,548 | +0.26(+1.40%) |
Mar 16, 2021 | 18.55 | 18.55 | 18.25 | 18.45 | 366,425 | -0.11(-0.59%) |
Mar 15, 2021 | 19.00 | 19.08 | 18.51 | 18.56 | 464,245 | -0.45(-2.37%) |
Mar 12, 2021 | 18.83 | 19.26 | 18.66 | 19.01 | 484,902 | +0.25(+1.32%) |
Mar 11, 2021 | 18.56 | 18.88 | 18.19 | 18.76 | 393,677 | +0.17(+0.94%) |
Mar 10, 2021 | 18.34 | 18.80 | 18.15 | 18.58 | 585,069 | +0.26(+1.40%) |
Mar 09, 2021 | 18.40 | 18.52 | 18.05 | 18.33 | 581,407 | +0.07(+0.40%) |
Mar 08, 2021 | 18.09 | 18.35 | 17.90 | 18.25 | 680,324 | +0.33(+1.84%) |
Mar 05, 2021 | 17.55 | 18.07 | 17.38 | 17.92 | 688,576 | +0.62(+3.60%) |
Mar 04, 2021 | 17.64 | 17.95 | 17.22 | 17.30 | 641,157 | -0.30(-1.72%) |
Mar 03, 2021 | 17.14 | 17.83 | 17.14 | 17.60 | 854,786 | +0.47(+2.73%) |
Mar 02, 2021 | 17.46 | 17.58 | 17.06 | 17.14 | 821,234 | -0.32(-1.84%) |
Mar 01, 2021 | 17.06 | 17.50 | 16.69 | 17.46 | 513,947 | +0.82(+4.96%) |
Feb 26, 2021 | 16.83 | 17.27 | 16.46 | 16.63 | 1,332,412 | -0.42(-2.47%) |
Feb 25, 2021 | 18.33 | 18.44 | 17.04 | 17.05 | 1,182,373 | -1.17(-6.44%) |
Feb 24, 2021 | 18.24 | 19.01 | 17.80 | 18.23 | 736,919 | +0.06(+0.35%) |
Feb 23, 2021 | 17.78 | 18.33 | 17.46 | 18.16 | 978,967 | +0.51(+2.91%) |
Feb 22, 2021 | 17.05 | 17.73 | 16.97 | 17.65 | 532,706 | +0.66(+3.88%) |
Feb 19, 2021 | 16.85 | 17.05 | 16.82 | 16.99 | 287,652 | +0.16(+0.92%) |
Feb 18, 2021 | 16.86 | 16.97 | 16.58 | 16.83 | 350,961 | -0.05(-0.27%) |
Feb 17, 2021 | 16.83 | 17.05 | 16.78 | 16.88 | 336,392 | +0.00(+0.00%) |
Feb 16, 2021 | 17.24 | 17.24 | 16.71 | 16.88 | 347,486 | -0.22(-1.29%) |
Feb 12, 2021 | 16.88 | 17.24 | 16.88 | 17.10 | 346,361 | +0.13(+0.76%) |
Feb 11, 2021 | 16.88 | 16.98 | 16.69 | 16.97 | 494,062 | +0.12(+0.71%) |
Feb 10, 2021 | 17.20 | 17.20 | 16.49 | 16.85 | 382,715 | -0.21(-1.23%) |
Feb 09, 2021 | 16.64 | 17.12 | 16.45 | 17.06 | 516,061 | +0.38(+2.25%) |
Feb 08, 2021 | 16.47 | 16.80 | 16.37 | 16.69 | 581,982 | +0.20(+1.22%) |
Feb 05, 2021 | 16.98 | 17.12 | 16.40 | 16.49 | 865,031 | -0.34(-2.02%) |
Feb 04, 2021 | 16.39 | 16.95 | 16.36 | 16.82 | 780,033 | +0.56(+3.44%) |
Feb 03, 2021 | 16.59 | 16.80 | 16.23 | 16.27 | 1,301,438 | -0.36(-2.15%) |
Feb 02, 2021 | 16.91 | 16.91 | 16.52 | 16.62 | 984,315 | -0.01(-0.05%) |
Feb 01, 2021 | 15.77 | 16.77 | 15.70 | 16.63 | 1,250,934 | +1.01(+6.45%) |
Jan 29, 2021 | 16.12 | 16.44 | 15.61 | 15.62 | 866,231 | -0.44(-2.74%) |
Jan 28, 2021 | 16.18 | 16.37 | 15.95 | 16.06 | 795,510 | -0.02(-0.11%) |
Jan 27, 2021 | 16.14 | 16.57 | 15.90 | 16.08 | 922,801 | -0.27(-1.63%) |
Jan 26, 2021 | 16.05 | 16.41 | 16.01 | 16.35 | 497,022 | +0.30(+1.88%) |
Jan 25, 2021 | 15.61 | 16.05 | 15.32 | 16.05 | 638,274 | +0.47(+3.00%) |
Jan 22, 2021 | 15.17 | 15.58 | 14.94 | 15.58 | 611,098 | +0.34(+2.23%) |
Jan 21, 2021 | 15.32 | 15.62 | 15.15 | 15.24 | 570,114 | -0.11(-0.72%) |
Jan 20, 2021 | 15.64 | 15.80 | 15.28 | 15.35 | 538,993 | -0.20(-1.30%) |
Jan 19, 2021 | 15.73 | 15.83 | 15.18 | 15.55 | 631,598 | -0.08(-0.53%) |
Jan 15, 2021 | 15.50 | 15.81 | 15.26 | 15.63 | 1,173,636 | -0.07(-0.47%) |
Jan 14, 2021 | 15.72 | 15.88 | 15.28 | 15.71 | 738,857 | +0.12(+0.76%) |
Jan 13, 2021 | 16.14 | 16.14 | 15.51 | 15.59 | 589,036 | -0.59(-3.63%) |
Jan 12, 2021 | 16.37 | 16.53 | 16.10 | 16.17 | 658,474 | -0.16(-1.01%) |
Jan 11, 2021 | 15.82 | 16.43 | 15.82 | 16.34 | 404,795 | +0.29(+1.83%) |
Jan 08, 2021 | 16.47 | 16.55 | 15.84 | 16.05 | 592,219 | -0.33(-2.01%) |
Jan 07, 2021 | 16.95 | 17.00 | 16.37 | 16.38 | 602,407 | -0.48(-2.83%) |
Jan 06, 2021 | 16.80 | 17.28 | 16.62 | 16.85 | 1,809,955 | +0.49(+3.03%) |
Jan 05, 2021 | 16.28 | 16.47 | 16.07 | 16.36 | 753,593 | +0.23(+1.42%) |
Jan 04, 2021 | 16.52 | 16.59 | 15.93 | 16.13 | 476,353 | -0.27(-1.62%) |
Dec 31, 2020 | 16.39 | 16.39 | 16.39 | 449,814 | -0.05(-0.28%) | |
Dec 30, 2020 | 16.29 | 16.58 | 16.23 | 16.44 | 449,814 | +0.30(+1.87%) |
Dec 29, 2020 | 16.53 | 16.57 | 16.10 | 16.14 | 1,352,371 | -0.29(-1.78%) |
Dec 28, 2020 | 16.24 | 16.59 | 16.12 | 16.43 | 765,119 | +0.49(+3.10%) |
Dec 24, 2020 | 16.02 | 16.05 | 15.76 | 15.94 | 210,392 | -0.02(-0.11%) |
Dec 23, 2020 | 15.28 | 16.00 | 15.28 | 15.95 | 425,659 | +0.68(+4.44%) |
Dec 22, 2020 | 15.27 | 15.38 | 14.99 | 15.28 | 681,819 | -0.03(-0.18%) |
Dec 21, 2020 | 15.37 | 15.55 | 15.13 | 15.30 | 953,960 | -0.39(-2.51%) |
Dec 18, 2020 | 16.03 | 16.16 | 15.59 | 15.70 | 1,110,889 | -0.28(-1.78%) |
Dec 17, 2020 | 16.42 | 16.47 | 15.78 | 15.98 | 764,938 | -0.40(-2.46%) |
Dec 16, 2020 | 16.96 | 16.98 | 16.38 | 16.38 | 1,111,314 | -0.50(-2.98%) |
Dec 15, 2020 | 16.73 | 17.06 | 16.51 | 16.89 | 1,070,380 | +0.25(+1.49%) |
Dec 14, 2020 | 17.06 | 17.06 | 16.43 | 16.64 | 690,869 | -0.21(-1.25%) |
Dec 11, 2020 | 17.15 | 17.26 | 16.78 | 16.85 | 889,802 | -0.51(-2.96%) |
Dec 10, 2020 | 17.42 | 17.44 | 17.10 | 17.37 | 1,261,599 | -0.20(-1.15%) |
Dec 09, 2020 | 17.69 | 17.78 | 17.52 | 17.57 | 1,558,696 | +0.05(+0.26%) |
Dec 08, 2020 | 17.41 | 17.72 | 17.35 | 17.52 | 701,453 | -0.07(-0.42%) |
Dec 07, 2020 | 17.01 | 17.60 | 16.91 | 17.59 | 796,723 | +0.51(+3.00%) |
Dec 04, 2020 | 16.77 | 17.09 | 16.64 | 17.08 | 563,410 | +0.48(+2.87%) |
Dec 03, 2020 | 16.79 | 17.01 | 16.56 | 16.60 | 543,234 | -0.16(-0.93%) |
Dec 02, 2020 | 16.49 | 16.77 | 16.30 | 16.76 | 879,028 | +0.31(+1.89%) |
Dec 01, 2020 | 16.46 | 16.57 | 16.31 | 16.45 | 893,960 | +0.27(+1.64%) |
Nov 30, 2020 | 16.34 | 16.58 | 16.05 | 16.18 | 953,468 | -0.27(-1.62%) |
Nov 27, 2020 | 16.54 | 16.60 | 16.26 | 16.45 | 330,866 | -0.18(-1.10%) |
Nov 25, 2020 | 16.82 | 16.95 | 16.56 | 16.63 | 1,453,322 | -0.20(-1.20%) |
Nov 24, 2020 | 16.60 | 16.89 | 16.32 | 16.83 | 1,050,364 | +0.54(+3.32%) |
Nov 23, 2020 | 16.40 | 16.51 | 16.27 | 16.29 | 1,102,283 | +0.05(+0.34%) |
Nov 20, 2020 | 15.76 | 16.32 | 15.76 | 16.24 | 797,265 | +0.37(+2.31%) |
Nov 19, 2020 | 15.86 | 16.23 | 15.58 | 15.87 | 957,597 | -0.02(-0.12%) |
Nov 18, 2020 | 15.90 | 16.35 | 15.85 | 15.89 | 1,426,588 | +0.02(+0.12%) |
Nov 17, 2020 | 15.80 | 16.27 | 15.68 | 15.87 | 1,396,593 | -0.13(-0.80%) |
Nov 16, 2020 | 16.09 | 16.25 | 15.63 | 16.00 | 1,126,959 | +0.38(+2.40%) |
Nov 13, 2020 | 15.18 | 15.73 | 15.07 | 15.62 | 1,211,720 | +0.63(+4.22%) |
Nov 12, 2020 | 14.99 | 15.17 | 14.60 | 14.99 | 1,549,290 | -0.27(-1.74%) |
Nov 11, 2020 | 15.25 | 15.47 | 14.88 | 15.26 | 1,236,352 | +0.14(+0.91%) |
Nov 10, 2020 | 14.82 | 15.29 | 14.57 | 15.12 | 1,446,479 | +0.63(+4.36%) |
Nov 09, 2020 | 14.65 | 15.34 | 13.77 | 14.49 | 2,174,811 | +0.93(+6.90%) |
Nov 06, 2020 | 12.96 | 13.75 | 12.91 | 13.55 | 1,118,528 | +0.75(+5.87%) |
Nov 05, 2020 | 12.40 | 13.64 | 12.29 | 12.80 | 1,776,724 | +0.63(+5.20%) |
Nov 04, 2020 | 12.34 | 12.45 | 12.06 | 12.17 | 949,800 | -0.38(-2.99%) |
Nov 03, 2020 | 12.22 | 12.57 | 12.17 | 12.55 | 874,724 | +0.60(+5.07%) |
Nov 02, 2020 | 11.77 | 11.95 | 11.63 | 11.94 | 489,608 | +0.32(+2.76%) |
Oct 30, 2020 | 11.38 | 11.64 | 11.33 | 11.62 | 869,069 | +0.15(+1.28%) |
Oct 29, 2020 | 11.10 | 11.51 | 10.96 | 11.47 | 691,532 | +0.29(+2.62%) |
Oct 28, 2020 | 11.44 | 11.50 | 11.04 | 11.18 | 1,242,754 | -0.48(-4.09%) |
Oct 27, 2020 | 11.81 | 11.89 | 11.56 | 11.66 | 921,377 | -0.27(-2.23%) |
Oct 26, 2020 | 11.87 | 11.99 | 11.62 | 11.92 | 757,700 | -0.25(-2.03%) |
Oct 23, 2020 | 12.29 | 12.33 | 11.92 | 12.17 | 462,034 | -0.03(-0.23%) |
Oct 22, 2020 | 11.80 | 12.36 | 11.80 | 12.20 | 868,008 | +0.49(+4.23%) |
Oct 21, 2020 | 11.45 | 11.78 | 11.34 | 11.70 | 1,857,928 | +0.25(+2.16%) |
Oct 20, 2020 | 11.80 | 11.80 | 11.41 | 11.45 | 818,065 | -0.21(-1.81%) |
Oct 19, 2020 | 12.22 | 12.22 | 11.54 | 11.67 | 1,473,127 | -0.38(-3.12%) |
Oct 16, 2020 | 12.08 | 12.30 | 12.04 | 12.04 | 508,739 | -0.05(-0.38%) |
Oct 15, 2020 | 12.07 | 12.10 | 11.76 | 12.09 | 621,968 | +0.09(+0.76%) |
Oct 14, 2020 | 12.25 | 12.42 | 11.95 | 12.00 | 701,060 | -0.33(-2.68%) |
Oct 13, 2020 | 12.47 | 12.65 | 12.18 | 12.33 | 768,631 | -0.33(-2.61%) |
Oct 12, 2020 | 12.46 | 12.73 | 12.24 | 12.66 | 479,749 | +0.20(+1.62%) |
Oct 09, 2020 | 12.83 | 12.97 | 12.44 | 12.45 | 684,102 | -0.20(-1.59%) |
Oct 08, 2020 | 12.73 | 12.86 | 12.34 | 12.66 | 925,372 | +0.23(+1.84%) |
Oct 07, 2020 | 12.50 | 12.77 | 12.31 | 12.43 | 857,929 | +0.04(+0.30%) |
Oct 06, 2020 | 12.60 | 12.89 | 12.32 | 12.39 | 818,738 | -0.26(-2.03%) |
Oct 05, 2020 | 12.62 | 12.88 | 12.49 | 12.65 | 623,545 | +0.21(+1.70%) |
Oct 02, 2020 | 12.18 | 12.58 | 12.03 | 12.44 | 551,843 | -0.05(-0.44%) |
Oct 01, 2020 | 12.62 | 12.77 | 12.24 | 12.49 | 539,462 | -0.13(-1.02%) |
Sep 30, 2020 | 12.75 | 13.04 | 12.53 | 12.62 | 426,568 | -0.03(-0.22%) |
Sep 29, 2020 | 12.88 | 12.98 | 12.34 | 12.65 | 1,017,316 | -0.32(-2.47%) |
Sep 28, 2020 | 12.95 | 13.10 | 12.81 | 12.97 | 726,513 | +0.26(+2.02%) |
Sep 25, 2020 | 12.75 | 12.99 | 12.68 | 12.71 | 467,708 | -0.14(-1.07%) |
Sep 24, 2020 | 12.50 | 13.17 | 12.46 | 12.85 | 485,383 | +0.42(+3.39%) |
Sep 23, 2020 | 12.95 | 13.12 | 12.42 | 12.43 | 798,940 | -0.49(-3.83%) |
Sep 22, 2020 | 13.05 | 13.20 | 12.82 | 12.92 | 491,039 | -0.13(-0.98%) |
Sep 21, 2020 | 13.43 | 13.47 | 12.94 | 13.05 | 1,143,671 | -0.70(-5.07%) |
Sep 18, 2020 | 14.21 | 14.21 | 13.65 | 13.75 | 1,348,017 | -0.39(-2.79%) |
Sep 17, 2020 | 13.88 | 14.14 | 13.75 | 14.14 | 558,241 | +0.02(+0.13%) |
Sep 16, 2020 | 13.87 | 14.36 | 13.83 | 14.12 | 490,739 | +0.35(+2.53%) |
Sep 15, 2020 | 13.92 | 14.08 | 13.68 | 13.77 | 345,998 | -0.07(-0.53%) |
Sep 14, 2020 | 13.38 | 13.97 | 13.38 | 13.85 | 550,365 | +0.55(+4.13%) |
Sep 11, 2020 | 13.34 | 13.49 | 13.19 | 13.30 | 401,797 | +0.00(+0.00%) |
Sep 10, 2020 | 13.69 | 14.04 | 13.29 | 13.30 | 939,915 | -0.36(-2.62%) |
Sep 09, 2020 | 13.57 | 13.72 | 13.10 | 13.65 | 585,295 | +0.24(+1.78%) |
Sep 08, 2020 | 13.21 | 13.61 | 13.04 | 13.42 | 535,940 | +0.06(+0.48%) |
Sep 04, 2020 | 13.37 | 13.54 | 12.84 | 13.35 | 660,095 | +0.20(+1.53%) |
Sep 03, 2020 | 13.74 | 13.95 | 13.00 | 13.15 | 908,140 | -0.51(-3.76%) |
Sep 02, 2020 | 13.78 | 13.97 | 13.64 | 13.66 | 964,762 | -0.16(-1.13%) |