Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.13 | 22.28 | 21.63 | 21.63 | 630,967 | -0.59(-2.63%) |
Aug 30, 2021 | 21.85 | 22.26 | 21.78 | 22.22 | 727,638 | +0.35(+1.58%) |
Aug 27, 2021 | 21.28 | 22.04 | 21.26 | 21.87 | 423,282 | +0.62(+2.94%) |
Aug 26, 2021 | 21.31 | 21.44 | 21.15 | 21.25 | 402,990 | -0.07(-0.32%) |
Aug 25, 2021 | 21.20 | 21.42 | 21.11 | 21.32 | 203,699 | +0.03(+0.14%) |
Aug 24, 2021 | 21.48 | 21.69 | 21.26 | 21.29 | 317,815 | -0.12(-0.54%) |
Aug 23, 2021 | 21.41 | 21.59 | 21.33 | 21.40 | 390,905 | +0.09(+0.40%) |
Aug 20, 2021 | 20.86 | 21.36 | 20.86 | 21.32 | 338,266 | +0.42(+2.02%) |
Aug 19, 2021 | 20.81 | 21.07 | 20.64 | 20.89 | 555,949 | -0.02(-0.09%) |
Aug 18, 2021 | 21.11 | 21.38 | 20.91 | 20.91 | 422,854 | -0.26(-1.22%) |
Aug 17, 2021 | 21.16 | 21.22 | 20.98 | 21.17 | 412,733 | -0.11(-0.50%) |
Aug 16, 2021 | 21.49 | 21.54 | 21.24 | 21.28 | 760,602 | -0.21(-0.98%) |
Aug 13, 2021 | 21.28 | 21.57 | 21.21 | 21.49 | 803,399 | +0.21(+0.99%) |
Aug 12, 2021 | 21.20 | 21.34 | 21.06 | 21.28 | 1,154,160 | +0.19(+0.91%) |
Aug 11, 2021 | 20.65 | 21.13 | 20.61 | 21.09 | 387,002 | +0.47(+2.28%) |
Aug 10, 2021 | 20.30 | 20.74 | 20.23 | 20.62 | 615,114 | +0.24(+1.18%) |
Aug 09, 2021 | 20.56 | 20.56 | 20.32 | 20.38 | 557,001 | -0.25(-1.21%) |
Aug 06, 2021 | 20.64 | 20.78 | 20.56 | 20.62 | 382,054 | +0.02(+0.09%) |
Aug 05, 2021 | 20.72 | 20.79 | 20.44 | 20.61 | 392,043 | +0.05(+0.23%) |
Aug 04, 2021 | 20.82 | 20.92 | 20.37 | 20.56 | 656,621 | -0.51(-2.41%) |
Aug 03, 2021 | 20.96 | 21.29 | 20.79 | 21.07 | 449,359 | +0.06(+0.27%) |
Aug 02, 2021 | 21.60 | 21.72 | 20.96 | 21.01 | 573,767 | -0.53(-2.45%) |
Jul 30, 2021 | 21.57 | 21.81 | 21.34 | 21.54 | 694,739 | +0.15(+0.72%) |
Jul 29, 2021 | 20.73 | 21.52 | 20.41 | 21.38 | 868,119 | +1.08(+5.34%) |
Jul 28, 2021 | 20.41 | 20.48 | 20.13 | 20.30 | 598,612 | -0.11(-0.52%) |
Jul 27, 2021 | 20.39 | 20.62 | 20.22 | 20.40 | 314,278 | -0.07(-0.33%) |
Jul 26, 2021 | 20.51 | 20.74 | 20.34 | 20.47 | 486,834 | -0.04(-0.19%) |
Jul 23, 2021 | 20.24 | 20.62 | 20.08 | 20.51 | 487,452 | +0.36(+1.76%) |
Jul 22, 2021 | 20.20 | 20.45 | 20.04 | 20.15 | 1,008,803 | -0.07(-0.33%) |
Jul 21, 2021 | 20.37 | 20.48 | 20.13 | 20.22 | 419,916 | -0.02(-0.09%) |
Jul 20, 2021 | 19.81 | 20.41 | 19.81 | 20.24 | 500,214 | +0.43(+2.18%) |
Jul 19, 2021 | 20.19 | 20.21 | 19.66 | 19.81 | 556,458 | -0.58(-2.82%) |
Jul 16, 2021 | 20.95 | 21.06 | 20.36 | 20.38 | 636,423 | -0.56(-2.66%) |
Jul 15, 2021 | 20.87 | 21.25 | 20.77 | 20.94 | 766,836 | -0.02(-0.09%) |
Jul 14, 2021 | 20.55 | 21.02 | 20.55 | 20.96 | 603,956 | +0.41(+2.01%) |
Jul 13, 2021 | 20.54 | 20.69 | 20.43 | 20.55 | 516,094 | -0.16(-0.79%) |
Jul 12, 2021 | 20.78 | 20.83 | 20.59 | 20.71 | 446,201 | -0.08(-0.37%) |
Jul 09, 2021 | 20.74 | 20.87 | 20.58 | 20.79 | 531,287 | +0.26(+1.26%) |
Jul 08, 2021 | 20.69 | 20.75 | 20.23 | 20.53 | 580,437 | -0.28(-1.34%) |
Jul 07, 2021 | 20.55 | 20.99 | 20.50 | 20.81 | 553,556 | +0.16(+0.79%) |
Jul 06, 2021 | 20.95 | 21.21 | 20.33 | 20.64 | 872,159 | -0.40(-1.92%) |
Jul 02, 2021 | 21.28 | 21.39 | 20.99 | 21.05 | 446,765 | -0.20(-0.95%) |
Jul 01, 2021 | 21.01 | 21.29 | 20.90 | 21.25 | 668,700 | +0.36(+1.70%) |
Jun 30, 2021 | 20.98 | 21.19 | 20.87 | 20.89 | 661,187 | -0.12(-0.55%) |
Jun 29, 2021 | 20.84 | 21.18 | 20.67 | 21.01 | 763,919 | +0.17(+0.83%) |
Jun 28, 2021 | 21.05 | 21.05 | 20.62 | 20.84 | 1,089,717 | -0.14(-0.69%) |
Jun 25, 2021 | 20.89 | 21.14 | 20.75 | 20.98 | 2,252,567 | +0.12(+0.55%) |
Jun 24, 2021 | 20.98 | 20.98 | 20.73 | 20.86 | 668,507 | -0.04(-0.18%) |
Jun 23, 2021 | 20.99 | 21.06 | 20.60 | 20.90 | 873,459 | -0.10(-0.46%) |
Jun 22, 2021 | 21.05 | 21.13 | 20.75 | 21.00 | 962,905 | +0.39(+1.91%) |
Jun 21, 2021 | 20.53 | 20.85 | 20.45 | 20.61 | 923,821 | +0.17(+0.85%) |
Jun 18, 2021 | 20.38 | 20.54 | 20.11 | 20.43 | 1,285,201 | -0.12(-0.56%) |
Jun 17, 2021 | 21.63 | 21.63 | 20.54 | 20.55 | 981,874 | -1.00(-4.63%) |
Jun 16, 2021 | 21.72 | 21.79 | 21.39 | 21.55 | 816,013 | -0.24(-1.10%) |
Jun 15, 2021 | 21.63 | 21.91 | 21.51 | 21.79 | 760,739 | +0.16(+0.75%) |
Jun 14, 2021 | 21.95 | 22.00 | 21.54 | 21.62 | 511,033 | -0.32(-1.44%) |
Jun 11, 2021 | 21.93 | 22.06 | 21.86 | 21.94 | 673,430 | +0.16(+0.75%) |
Jun 10, 2021 | 22.41 | 22.50 | 21.75 | 21.78 | 663,375 | -0.58(-2.58%) |
Jun 09, 2021 | 22.40 | 22.48 | 22.21 | 22.35 | 398,064 | -0.11(-0.51%) |
Jun 08, 2021 | 22.32 | 22.49 | 22.08 | 22.47 | 343,968 | +0.15(+0.69%) |
Jun 07, 2021 | 22.66 | 22.68 | 22.11 | 22.31 | 518,812 | -0.33(-1.48%) |
Jun 04, 2021 | 23.01 | 23.09 | 22.42 | 22.65 | 350,004 | -0.34(-1.50%) |
Jun 03, 2021 | 23.02 | 23.12 | 22.72 | 22.99 | 376,797 | -0.03(-0.12%) |
Jun 02, 2021 | 23.61 | 23.61 | 22.97 | 23.02 | 368,061 | -0.50(-2.12%) |
Jun 01, 2021 | 23.46 | 23.78 | 23.37 | 23.52 | 584,387 | +0.09(+0.37%) |
May 28, 2021 | 23.55 | 23.63 | 23.22 | 23.43 | 197,096 | -0.07(-0.29%) |
May 27, 2021 | 23.51 | 23.67 | 23.40 | 23.50 | 450,643 | +0.10(+0.41%) |
May 26, 2021 | 23.30 | 23.47 | 23.15 | 23.40 | 251,481 | +0.18(+0.78%) |
May 25, 2021 | 23.78 | 23.92 | 23.21 | 23.22 | 320,982 | -0.56(-2.37%) |
May 24, 2021 | 23.98 | 23.99 | 23.74 | 23.79 | 302,886 | -0.12(-0.52%) |
May 21, 2021 | 23.85 | 24.08 | 23.63 | 23.91 | 211,098 | +0.09(+0.36%) |
May 20, 2021 | 24.15 | 24.15 | 23.81 | 23.83 | 250,132 | -0.29(-1.19%) |
May 19, 2021 | 24.11 | 24.22 | 23.65 | 24.11 | 369,396 | -0.21(-0.87%) |
May 18, 2021 | 24.53 | 24.66 | 24.30 | 24.32 | 222,145 | -0.20(-0.82%) |
May 17, 2021 | 24.44 | 24.65 | 24.31 | 24.52 | 227,677 | -0.10(-0.39%) |
May 14, 2021 | 24.64 | 24.80 | 24.48 | 24.62 | 231,053 | +0.17(+0.70%) |
May 13, 2021 | 24.08 | 24.57 | 24.08 | 24.45 | 439,233 | +0.33(+1.39%) |
May 12, 2021 | 24.56 | 24.60 | 24.08 | 24.11 | 378,225 | -0.43(-1.75%) |
May 11, 2021 | 25.21 | 25.21 | 24.37 | 24.54 | 406,220 | -0.75(-2.95%) |
May 10, 2021 | 25.31 | 25.98 | 25.27 | 25.29 | 431,374 | +0.13(+0.53%) |
May 07, 2021 | 24.87 | 25.24 | 24.68 | 25.16 | 475,636 | +0.34(+1.39%) |
May 06, 2021 | 24.31 | 24.87 | 24.13 | 24.81 | 577,773 | +0.58(+2.41%) |
May 05, 2021 | 24.36 | 24.38 | 24.04 | 24.23 | 370,624 | -0.01(-0.04%) |
May 04, 2021 | 23.76 | 24.27 | 23.68 | 24.24 | 486,753 | +0.35(+1.48%) |
May 03, 2021 | 23.33 | 24.09 | 23.33 | 23.88 | 484,834 | +0.70(+3.01%) |
Apr 30, 2021 | 23.70 | 23.85 | 23.07 | 23.18 | 584,094 | +0.11(+0.46%) |
Apr 29, 2021 | 22.69 | 23.43 | 22.49 | 23.08 | 466,901 | +0.37(+1.64%) |
Apr 28, 2021 | 22.77 | 22.87 | 22.46 | 22.71 | 533,402 | -0.07(-0.29%) |
Apr 27, 2021 | 22.74 | 22.99 | 22.66 | 22.77 | 487,069 | +0.07(+0.30%) |
Apr 26, 2021 | 23.33 | 23.35 | 22.59 | 22.71 | 529,174 | -0.59(-2.55%) |
Apr 23, 2021 | 23.36 | 23.59 | 23.18 | 23.30 | 345,398 | -0.01(-0.04%) |
Apr 22, 2021 | 23.20 | 23.52 | 23.20 | 23.31 | 476,612 | -0.06(-0.25%) |
Apr 21, 2021 | 24.22 | 24.22 | 23.36 | 23.37 | 508,399 | -0.70(-2.90%) |
Apr 20, 2021 | 24.37 | 24.50 | 23.93 | 24.07 | 304,115 | -0.16(-0.67%) |
Apr 19, 2021 | 24.40 | 24.46 | 23.97 | 24.23 | 340,876 | -0.23(-0.94%) |
Apr 16, 2021 | 24.68 | 24.76 | 24.18 | 24.46 | 563,088 | -0.10(-0.39%) |
Apr 15, 2021 | 24.23 | 24.59 | 24.20 | 24.55 | 590,335 | +0.39(+1.62%) |
Apr 14, 2021 | 24.50 | 24.56 | 24.08 | 24.16 | 499,760 | -0.32(-1.29%) |
Apr 13, 2021 | 24.66 | 24.66 | 24.22 | 24.48 | 279,449 | -0.11(-0.43%) |
Apr 12, 2021 | 24.34 | 24.66 | 24.27 | 24.58 | 459,823 | +0.28(+1.14%) |
Apr 09, 2021 | 24.09 | 24.39 | 24.05 | 24.30 | 331,708 | +0.10(+0.40%) |
Apr 08, 2021 | 24.28 | 24.37 | 23.96 | 24.21 | 460,319 | -0.15(-0.63%) |
Apr 07, 2021 | 24.34 | 24.43 | 24.08 | 24.36 | 654,400 | +0.20(+0.83%) |
Apr 06, 2021 | 24.17 | 24.41 | 24.06 | 24.16 | 559,927 | -0.23(-0.94%) |
Apr 05, 2021 | 24.29 | 24.67 | 24.08 | 24.39 | 522,133 | +0.33(+1.39%) |
Apr 01, 2021 | 23.84 | 24.16 | 23.67 | 24.06 | 632,377 | +0.16(+0.68%) |
Mar 31, 2021 | 24.10 | 24.26 | 23.58 | 23.89 | 677,843 | -0.34(-1.42%) |
Mar 30, 2021 | 23.96 | 24.46 | 23.93 | 24.24 | 566,556 | +0.22(+0.92%) |
Mar 29, 2021 | 24.10 | 24.53 | 23.98 | 24.02 | 458,201 | -0.19(-0.79%) |
Mar 26, 2021 | 23.82 | 24.32 | 23.52 | 24.21 | 390,859 | +0.85(+3.65%) |
Mar 25, 2021 | 23.24 | 23.48 | 22.85 | 23.36 | 320,128 | +0.11(+0.49%) |
Mar 24, 2021 | 23.24 | 23.60 | 23.18 | 23.24 | 485,351 | +0.15(+0.66%) |
Mar 23, 2021 | 23.38 | 23.67 | 22.97 | 23.09 | 551,301 | -0.50(-2.11%) |
Mar 22, 2021 | 24.08 | 24.17 | 23.44 | 23.59 | 591,199 | -0.51(-2.11%) |
Mar 19, 2021 | 24.21 | 24.41 | 23.92 | 24.09 | 686,198 | -0.19(-0.79%) |
Mar 18, 2021 | 23.98 | 24.62 | 23.98 | 24.29 | 612,996 | +0.28(+1.16%) |
Mar 17, 2021 | 24.05 | 24.06 | 23.60 | 24.01 | 446,300 | +0.10(+0.40%) |
Mar 16, 2021 | 24.08 | 24.08 | 23.58 | 23.91 | 384,370 | -0.19(-0.79%) |
Mar 15, 2021 | 24.14 | 24.18 | 23.72 | 24.10 | 339,512 | -0.09(-0.36%) |
Mar 12, 2021 | 23.89 | 24.26 | 23.73 | 24.19 | 513,656 | +0.42(+1.77%) |
Mar 11, 2021 | 22.96 | 23.81 | 22.88 | 23.77 | 792,979 | +0.26(+1.10%) |
Mar 10, 2021 | 24.11 | 24.17 | 23.17 | 23.51 | 864,532 | -0.94(-3.86%) |
Mar 09, 2021 | 24.87 | 24.99 | 24.44 | 24.45 | 820,247 | -0.16(-0.66%) |
Mar 08, 2021 | 23.96 | 24.92 | 23.96 | 24.62 | 1,448,257 | +0.76(+3.20%) |
Mar 05, 2021 | 23.47 | 23.89 | 23.09 | 23.85 | 446,996 | +0.53(+2.29%) |
Mar 04, 2021 | 23.89 | 24.04 | 23.13 | 23.32 | 489,736 | -0.07(-0.29%) |
Mar 03, 2021 | 22.84 | 23.60 | 22.78 | 23.39 | 421,763 | +0.56(+2.47%) |
Mar 02, 2021 | 22.62 | 23.07 | 22.47 | 22.82 | 394,707 | +0.18(+0.80%) |
Mar 01, 2021 | 22.41 | 22.87 | 22.22 | 22.64 | 431,117 | +0.57(+2.59%) |
Feb 26, 2021 | 22.39 | 22.45 | 21.92 | 22.07 | 555,679 | -0.29(-1.28%) |
Feb 25, 2021 | 22.43 | 22.60 | 22.21 | 22.36 | 370,188 | -0.09(-0.38%) |
Feb 24, 2021 | 22.38 | 22.48 | 22.18 | 22.44 | 354,153 | +0.23(+1.03%) |
Feb 23, 2021 | 22.18 | 22.34 | 21.78 | 22.21 | 436,304 | +0.00(+0.00%) |
Feb 22, 2021 | 22.16 | 22.45 | 22.09 | 22.21 | 548,034 | -0.15(-0.68%) |
Feb 19, 2021 | 22.16 | 22.39 | 22.06 | 22.37 | 648,222 | +0.30(+1.34%) |
Feb 18, 2021 | 21.31 | 22.11 | 21.31 | 22.07 | 556,718 | +0.53(+2.48%) |
Feb 17, 2021 | 21.37 | 21.65 | 21.17 | 21.54 | 452,115 | +0.07(+0.31%) |
Feb 16, 2021 | 21.76 | 21.76 | 21.32 | 21.47 | 306,561 | -0.12(-0.57%) |
Feb 12, 2021 | 21.32 | 21.61 | 21.32 | 21.59 | 343,343 | +0.19(+0.89%) |
Feb 11, 2021 | 21.75 | 21.76 | 21.15 | 21.40 | 378,543 | -0.28(-1.28%) |
Feb 10, 2021 | 21.95 | 22.03 | 21.30 | 21.68 | 361,338 | -0.20(-0.92%) |
Feb 09, 2021 | 21.17 | 21.93 | 21.13 | 21.88 | 548,648 | +0.70(+3.29%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.82 | 21.18 | 876,883 | +0.00(+0.00%) |
Feb 05, 2021 | 21.18 | 21.29 | 20.96 | 21.18 | 469,529 | +0.06(+0.27%) |
Feb 04, 2021 | 21.24 | 21.24 | 20.72 | 21.12 | 767,154 | +0.55(+2.69%) |
Feb 03, 2021 | 20.78 | 20.98 | 20.36 | 20.57 | 495,945 | -0.24(-1.15%) |
Feb 02, 2021 | 20.97 | 21.12 | 20.46 | 20.81 | 540,931 | +0.06(+0.28%) |
Feb 01, 2021 | 20.79 | 21.03 | 20.18 | 20.75 | 844,574 | +0.72(+3.57%) |
Jan 29, 2021 | 20.16 | 20.41 | 19.89 | 20.04 | 886,760 | -0.21(-1.04%) |
Jan 28, 2021 | 20.66 | 20.79 | 20.24 | 20.25 | 741,633 | -0.30(-1.44%) |
Jan 27, 2021 | 21.20 | 21.20 | 20.42 | 20.54 | 752,749 | -0.90(-4.18%) |
Jan 26, 2021 | 22.20 | 22.21 | 21.39 | 21.44 | 678,947 | -1.00(-4.46%) |
Jan 25, 2021 | 22.29 | 22.60 | 21.97 | 22.44 | 518,410 | +0.16(+0.73%) |
Jan 22, 2021 | 22.22 | 22.41 | 21.98 | 22.28 | 695,280 | -0.06(-0.26%) |
Jan 21, 2021 | 22.63 | 22.63 | 22.10 | 22.34 | 609,977 | -0.17(-0.76%) |
Jan 20, 2021 | 22.37 | 22.75 | 22.17 | 22.51 | 696,970 | +0.21(+0.94%) |
Jan 19, 2021 | 22.79 | 22.79 | 22.08 | 22.30 | 989,284 | +0.62(+2.86%) |
Jan 15, 2021 | 21.62 | 21.69 | 21.20 | 21.68 | 508,202 | -0.04(-0.18%) |
Jan 14, 2021 | 21.46 | 22.00 | 21.32 | 21.72 | 734,687 | +0.42(+1.97%) |
Jan 13, 2021 | 21.53 | 21.65 | 21.04 | 21.30 | 622,389 | -0.21(-0.98%) |
Jan 12, 2021 | 21.18 | 21.69 | 21.18 | 21.51 | 832,986 | +0.37(+1.76%) |
Jan 11, 2021 | 20.98 | 21.41 | 20.88 | 21.13 | 644,542 | -0.09(-0.40%) |
Jan 08, 2021 | 21.12 | 21.64 | 21.12 | 21.22 | 1,376,622 | +0.16(+0.77%) |
Jan 07, 2021 | 20.94 | 21.26 | 20.65 | 21.06 | 997,266 | +0.13(+0.64%) |
Jan 06, 2021 | 20.09 | 21.07 | 20.06 | 20.92 | 891,368 | +0.93(+4.63%) |
Jan 05, 2021 | 19.52 | 20.21 | 19.47 | 20.00 | 873,092 | +0.48(+2.44%) |
Jan 04, 2021 | 19.86 | 19.98 | 19.46 | 19.52 | 576,610 | -0.23(-1.16%) |
Dec 31, 2020 | 19.75 | 19.75 | 19.75 | 430,417 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.63 | 19.80 | 19.52 | 19.55 | 430,417 | -0.07(-0.34%) |
Dec 29, 2020 | 19.73 | 19.98 | 19.61 | 19.62 | 472,178 | -0.11(-0.58%) |
Dec 28, 2020 | 19.81 | 19.97 | 19.70 | 19.73 | 383,192 | -0.05(-0.24%) |
Dec 24, 2020 | 19.76 | 19.88 | 19.61 | 19.78 | 141,592 | +0.01(+0.05%) |
Dec 23, 2020 | 19.86 | 19.94 | 19.67 | 19.77 | 522,582 | +0.04(+0.19%) |
Dec 22, 2020 | 19.86 | 20.01 | 19.64 | 19.73 | 535,805 | -0.14(-0.72%) |
Dec 21, 2020 | 19.64 | 20.10 | 19.50 | 19.87 | 753,929 | +0.11(+0.58%) |
Dec 18, 2020 | 19.82 | 20.07 | 19.64 | 19.76 | 1,822,674 | +0.05(+0.24%) |
Dec 17, 2020 | 19.51 | 19.73 | 19.27 | 19.71 | 660,740 | +0.22(+1.13%) |
Dec 16, 2020 | 19.51 | 19.69 | 19.32 | 19.49 | 1,017,498 | +0.01(+0.05%) |
Dec 15, 2020 | 19.54 | 19.69 | 19.33 | 19.48 | 985,982 | +0.06(+0.29%) |
Dec 14, 2020 | 19.79 | 20.06 | 19.42 | 19.43 | 995,407 | -0.62(-3.09%) |
Dec 11, 2020 | 19.98 | 20.26 | 19.92 | 20.05 | 678,092 | -0.08(-0.38%) |
Dec 10, 2020 | 20.07 | 20.33 | 19.64 | 20.12 | 625,970 | -0.05(-0.26%) |
Dec 09, 2020 | 20.08 | 20.23 | 19.90 | 20.18 | 492,535 | +0.28(+1.39%) |
Dec 08, 2020 | 20.16 | 20.31 | 19.81 | 19.90 | 974,852 | -0.25(-1.23%) |
Dec 07, 2020 | 20.32 | 20.43 | 20.07 | 20.15 | 423,475 | -0.08(-0.38%) |
Dec 04, 2020 | 19.69 | 20.26 | 19.69 | 20.22 | 576,836 | +0.56(+2.85%) |
Dec 03, 2020 | 20.04 | 20.15 | 19.62 | 19.66 | 658,583 | -0.38(-1.90%) |
Dec 02, 2020 | 20.23 | 20.25 | 19.94 | 20.04 | 408,147 | -0.15(-0.75%) |
Dec 01, 2020 | 20.04 | 20.33 | 19.93 | 20.19 | 472,986 | +0.31(+1.58%) |
Nov 30, 2020 | 20.26 | 20.34 | 19.87 | 19.88 | 626,734 | -0.39(-1.92%) |
Nov 27, 2020 | 20.25 | 20.33 | 19.92 | 20.27 | 193,119 | +0.00(+0.00%) |
Nov 25, 2020 | 20.57 | 20.57 | 19.97 | 20.27 | 536,677 | -0.33(-1.62%) |
Nov 24, 2020 | 19.75 | 20.68 | 19.74 | 20.60 | 952,878 | +0.38(+1.88%) |
Nov 23, 2020 | 20.79 | 20.93 | 20.05 | 20.22 | 724,860 | -0.49(-2.34%) |
Nov 20, 2020 | 20.72 | 20.91 | 20.60 | 20.71 | 563,169 | -0.20(-0.96%) |
Nov 19, 2020 | 20.85 | 21.00 | 20.72 | 20.91 | 384,046 | +0.06(+0.27%) |
Nov 18, 2020 | 21.16 | 21.35 | 20.80 | 20.85 | 684,667 | -0.30(-1.44%) |
Nov 17, 2020 | 20.87 | 21.18 | 20.61 | 21.16 | 579,315 | +0.22(+1.05%) |
Nov 16, 2020 | 20.83 | 21.05 | 20.70 | 20.94 | 620,696 | +0.22(+1.06%) |
Nov 13, 2020 | 20.47 | 20.87 | 20.34 | 20.72 | 321,270 | +0.39(+1.92%) |
Nov 12, 2020 | 20.59 | 20.69 | 20.12 | 20.33 | 491,932 | -0.29(-1.38%) |
Nov 11, 2020 | 21.34 | 21.55 | 20.55 | 20.61 | 838,791 | -0.52(-2.48%) |
Nov 10, 2020 | 20.82 | 21.33 | 20.57 | 21.14 | 982,849 | +0.31(+1.51%) |
Nov 09, 2020 | 21.88 | 22.14 | 20.46 | 20.82 | 1,495,064 | +0.86(+4.29%) |
Nov 06, 2020 | 20.64 | 20.65 | 19.95 | 19.97 | 666,300 | -0.67(-3.23%) |
Nov 05, 2020 | 20.23 | 20.92 | 20.21 | 20.63 | 1,164,762 | +0.71(+3.54%) |
Nov 04, 2020 | 20.21 | 20.42 | 19.87 | 19.93 | 843,402 | -0.23(-1.12%) |
Nov 03, 2020 | 19.47 | 20.27 | 19.42 | 20.15 | 1,147,597 | +0.89(+4.61%) |
Nov 02, 2020 | 19.49 | 19.71 | 19.11 | 19.26 | 1,408,261 | +0.05(+0.27%) |
Oct 30, 2020 | 19.63 | 19.88 | 18.99 | 19.21 | 1,176,460 | -0.50(-2.52%) |
Oct 29, 2020 | 20.03 | 20.28 | 19.33 | 19.71 | 873,235 | -0.17(-0.88%) |
Oct 28, 2020 | 20.06 | 20.23 | 19.77 | 19.88 | 1,178,838 | -0.41(-2.02%) |
Oct 27, 2020 | 20.96 | 21.09 | 20.26 | 20.29 | 717,171 | -0.69(-3.28%) |
Oct 26, 2020 | 20.81 | 21.08 | 20.44 | 20.98 | 1,062,381 | +0.05(+0.25%) |
Oct 23, 2020 | 20.78 | 21.07 | 20.51 | 20.93 | 745,880 | +0.10(+0.50%) |
Oct 22, 2020 | 20.68 | 20.87 | 20.48 | 20.82 | 372,204 | +0.25(+1.23%) |
Oct 21, 2020 | 20.74 | 21.02 | 20.23 | 20.57 | 656,313 | -0.13(-0.63%) |
Oct 20, 2020 | 20.34 | 20.92 | 20.34 | 20.70 | 518,103 | +0.30(+1.49%) |
Oct 19, 2020 | 21.28 | 21.30 | 20.33 | 20.40 | 592,262 | -0.91(-4.25%) |
Oct 16, 2020 | 21.86 | 22.04 | 21.25 | 21.30 | 596,956 | -1.00(-4.49%) |
Oct 15, 2020 | 21.84 | 22.32 | 21.77 | 22.30 | 609,303 | +0.36(+1.63%) |
Oct 14, 2020 | 22.11 | 22.30 | 21.95 | 21.95 | 364,274 | -0.11(-0.51%) |
Oct 13, 2020 | 21.48 | 22.21 | 21.27 | 22.06 | 606,228 | +0.65(+3.05%) |
Oct 12, 2020 | 21.87 | 22.10 | 21.34 | 21.41 | 1,025,371 | -0.29(-1.32%) |
Oct 09, 2020 | 21.73 | 21.90 | 21.35 | 21.69 | 599,482 | -0.60(-2.70%) |
Oct 08, 2020 | 22.42 | 22.53 | 22.21 | 22.30 | 433,911 | +0.03(+0.16%) |
Oct 07, 2020 | 21.99 | 22.56 | 21.79 | 22.26 | 594,882 | +0.63(+2.90%) |
Oct 06, 2020 | 21.65 | 21.83 | 21.48 | 21.63 | 989,839 | -0.16(-0.72%) |
Oct 05, 2020 | 22.05 | 22.21 | 21.59 | 21.79 | 763,117 | -0.08(-0.36%) |
Oct 02, 2020 | 21.57 | 22.21 | 21.55 | 21.87 | 450,215 | +0.18(+0.84%) |
Oct 01, 2020 | 21.60 | 21.78 | 21.29 | 21.69 | 583,069 | +0.15(+0.69%) |
Sep 30, 2020 | 21.89 | 21.98 | 21.41 | 21.54 | 534,110 | -0.34(-1.55%) |
Sep 29, 2020 | 22.15 | 22.34 | 21.88 | 21.88 | 290,699 | -0.29(-1.30%) |
Sep 28, 2020 | 22.02 | 22.24 | 21.73 | 22.16 | 548,782 | +0.30(+1.39%) |
Sep 25, 2020 | 21.89 | 22.10 | 21.76 | 21.86 | 359,965 | -0.14(-0.63%) |
Sep 24, 2020 | 21.96 | 22.42 | 21.30 | 22.00 | 434,292 | +0.02(+0.08%) |
Sep 23, 2020 | 21.88 | 22.32 | 21.83 | 21.98 | 393,595 | +0.17(+0.76%) |
Sep 22, 2020 | 22.13 | 22.21 | 21.55 | 21.82 | 334,687 | -0.23(-1.03%) |
Sep 21, 2020 | 22.16 | 22.18 | 21.47 | 22.04 | 417,261 | -0.33(-1.48%) |
Sep 18, 2020 | 22.86 | 22.91 | 22.06 | 22.37 | 704,200 | -0.47(-2.06%) |
Sep 17, 2020 | 22.18 | 22.87 | 22.12 | 22.84 | 680,420 | +0.35(+1.55%) |
Sep 16, 2020 | 23.11 | 23.18 | 22.37 | 22.50 | 478,132 | -0.46(-2.01%) |
Sep 15, 2020 | 22.57 | 23.15 | 22.39 | 22.96 | 524,581 | +0.50(+2.21%) |
Sep 14, 2020 | 23.19 | 23.34 | 22.31 | 22.46 | 659,162 | -0.64(-2.75%) |
Sep 11, 2020 | 23.53 | 23.58 | 22.97 | 23.10 | 651,497 | -0.28(-1.19%) |
Sep 10, 2020 | 24.15 | 24.31 | 23.31 | 23.38 | 823,156 | -0.74(-3.09%) |
Sep 09, 2020 | 23.69 | 24.44 | 23.69 | 24.12 | 518,816 | +0.56(+2.36%) |
Sep 08, 2020 | 23.54 | 23.86 | 23.32 | 23.56 | 581,913 | -0.04(-0.18%) |
Sep 04, 2020 | 23.69 | 23.81 | 23.23 | 23.61 | 506,054 | +0.05(+0.22%) |
Sep 03, 2020 | 23.80 | 23.80 | 23.34 | 23.56 | 422,673 | -0.29(-1.20%) |
Sep 02, 2020 | 23.98 | 24.04 | 23.59 | 23.84 | 499,157 | -0.10(-0.40%) |