Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.52 | 22.64 | 22.52 | 22.63 | 22,425 | +0.09(+0.39%) |
Aug 30, 2021 | 22.50 | 22.66 | 22.47 | 22.54 | 26,803 | +0.08(+0.34%) |
Aug 27, 2021 | 22.41 | 22.49 | 22.29 | 22.47 | 31,796 | +0.11(+0.51%) |
Aug 26, 2021 | 22.54 | 22.59 | 22.36 | 22.36 | 16,745 | -0.21(-0.92%) |
Aug 25, 2021 | 22.49 | 22.61 | 22.32 | 22.56 | 43,613 | +0.11(+0.50%) |
Aug 24, 2021 | 22.31 | 22.51 | 22.31 | 22.45 | 44,620 | +0.28(+1.28%) |
Aug 23, 2021 | 22.02 | 22.34 | 22.02 | 22.17 | 35,261 | +0.28(+1.26%) |
Aug 20, 2021 | 21.80 | 21.95 | 21.72 | 21.89 | 23,226 | +0.19(+0.87%) |
Aug 19, 2021 | 21.73 | 21.89 | 21.63 | 21.70 | 32,507 | -0.28(-1.26%) |
Aug 18, 2021 | 21.80 | 21.99 | 21.79 | 21.98 | 54,226 | +0.16(+0.75%) |
Aug 17, 2021 | 21.80 | 21.90 | 21.70 | 21.82 | 30,183 | -0.01(-0.06%) |
Aug 16, 2021 | 21.97 | 22.02 | 21.77 | 21.83 | 23,581 | -0.13(-0.60%) |
Aug 13, 2021 | 22.20 | 22.27 | 21.90 | 21.96 | 27,368 | -0.16(-0.71%) |
Aug 12, 2021 | 22.24 | 22.25 | 22.07 | 22.12 | 30,509 | -0.08(-0.34%) |
Aug 11, 2021 | 22.30 | 22.30 | 22.07 | 22.19 | 30,181 | -0.03(-0.12%) |
Aug 10, 2021 | 22.41 | 22.41 | 22.18 | 22.22 | 40,005 | -0.09(-0.39%) |
Aug 09, 2021 | 22.03 | 22.43 | 21.99 | 22.31 | 83,633 | +0.36(+1.62%) |
Aug 06, 2021 | 21.77 | 21.99 | 21.77 | 21.95 | 34,207 | +0.21(+0.98%) |
Aug 05, 2021 | 21.60 | 21.79 | 21.57 | 21.74 | 38,603 | +0.11(+0.52%) |
Aug 04, 2021 | 21.47 | 21.69 | 21.46 | 21.63 | 42,720 | +0.18(+0.85%) |
Aug 03, 2021 | 21.69 | 21.69 | 21.32 | 21.44 | 41,496 | -0.19(-0.87%) |
Aug 02, 2021 | 21.63 | 21.70 | 21.53 | 21.63 | 61,600 | +0.23(+1.08%) |
Jul 30, 2021 | 21.40 | 21.44 | 21.26 | 21.40 | 49,844 | -0.08(-0.35%) |
Jul 29, 2021 | 21.44 | 21.56 | 21.38 | 21.48 | 73,988 | +0.18(+0.82%) |
Jul 28, 2021 | 20.96 | 21.33 | 20.96 | 21.30 | 39,988 | +0.35(+1.67%) |
Jul 27, 2021 | 21.30 | 21.31 | 20.82 | 20.95 | 83,698 | -0.31(-1.44%) |
Jul 26, 2021 | 21.36 | 21.41 | 21.24 | 21.26 | 33,793 | -0.02(-0.09%) |
Jul 23, 2021 | 21.18 | 21.42 | 21.13 | 21.28 | 41,591 | +0.23(+1.07%) |
Jul 22, 2021 | 21.20 | 21.25 | 20.98 | 21.05 | 47,043 | -0.04(-0.18%) |
Jul 21, 2021 | 20.92 | 21.25 | 20.82 | 21.09 | 69,401 | +0.28(+1.35%) |
Jul 20, 2021 | 20.43 | 20.82 | 20.40 | 20.81 | 56,840 | +0.45(+2.21%) |
Jul 19, 2021 | 20.45 | 20.63 | 20.26 | 20.36 | 100,737 | -0.46(-2.22%) |
Jul 16, 2021 | 21.35 | 21.44 | 20.81 | 20.82 | 55,615 | -0.51(-2.40%) |
Jul 15, 2021 | 21.59 | 21.63 | 21.19 | 21.33 | 66,016 | -0.38(-1.73%) |
Jul 14, 2021 | 21.96 | 22.07 | 21.65 | 21.71 | 40,807 | -0.16(-0.71%) |
Jul 13, 2021 | 21.98 | 22.04 | 21.85 | 21.86 | 47,265 | -0.21(-0.93%) |
Jul 12, 2021 | 22.22 | 22.23 | 22.00 | 22.07 | 45,498 | -0.06(-0.28%) |
Jul 09, 2021 | 21.83 | 22.19 | 21.83 | 22.13 | 25,230 | +0.35(+1.63%) |
Jul 08, 2021 | 21.97 | 21.97 | 21.75 | 21.78 | 57,905 | -0.26(-1.16%) |
Jul 07, 2021 | 22.05 | 22.07 | 22.03 | 22.03 | 104,173 | -0.01(-0.06%) |
Jul 06, 2021 | 22.06 | 22.08 | 21.90 | 22.05 | 53,202 | -0.01(-0.06%) |
Jul 02, 2021 | 22.05 | 22.06 | 21.90 | 22.06 | 25,937 | +0.16(+0.71%) |
Jul 01, 2021 | 21.75 | 21.99 | 21.70 | 21.90 | 62,281 | +0.31(+1.44%) |
Jun 30, 2021 | 21.62 | 21.68 | 21.50 | 21.59 | 68,184 | +0.02(+0.12%) |
Jun 29, 2021 | 21.53 | 21.59 | 21.52 | 21.57 | 36,356 | +0.06(+0.26%) |
Jun 28, 2021 | 21.48 | 21.52 | 21.46 | 21.51 | 57,996 | +0.09(+0.41%) |
Jun 25, 2021 | 21.53 | 21.59 | 21.40 | 21.42 | 38,201 | -0.11(-0.49%) |
Jun 24, 2021 | 21.31 | 21.57 | 21.31 | 21.53 | 57,398 | +0.26(+1.23%) |
Jun 23, 2021 | 21.17 | 21.30 | 21.11 | 21.27 | 57,726 | +0.19(+0.89%) |
Jun 22, 2021 | 20.95 | 21.08 | 20.81 | 21.08 | 65,029 | +0.18(+0.86%) |
Jun 21, 2021 | 20.71 | 20.94 | 20.68 | 20.90 | 22,626 | +0.21(+1.00%) |
Jun 18, 2021 | 20.70 | 20.84 | 20.57 | 20.69 | 56,468 | -0.07(-0.34%) |
Jun 17, 2021 | 20.68 | 20.83 | 20.63 | 20.76 | 44,122 | +0.12(+0.57%) |
Jun 16, 2021 | 20.83 | 20.93 | 20.62 | 20.65 | 66,815 | -0.09(-0.45%) |
Jun 15, 2021 | 20.96 | 21.04 | 20.72 | 20.74 | 52,747 | -0.09(-0.42%) |
Jun 14, 2021 | 20.85 | 20.95 | 20.75 | 20.83 | 36,633 | +0.02(+0.12%) |
Jun 11, 2021 | 20.79 | 20.81 | 20.75 | 20.80 | 39,344 | +0.12(+0.57%) |
Jun 10, 2021 | 20.68 | 20.81 | 20.65 | 20.68 | 46,923 | +0.01(+0.05%) |
Jun 09, 2021 | 20.67 | 20.76 | 20.51 | 20.67 | 43,060 | +0.06(+0.27%) |
Jun 08, 2021 | 20.72 | 20.72 | 20.56 | 20.62 | 34,045 | +0.06(+0.27%) |
Jun 07, 2021 | 20.51 | 20.62 | 20.47 | 20.56 | 50,205 | +0.06(+0.27%) |
Jun 04, 2021 | 20.29 | 20.50 | 20.29 | 20.50 | 77,578 | +0.32(+1.56%) |
Jun 03, 2021 | 20.39 | 20.46 | 20.17 | 20.19 | 57,044 | -0.38(-1.87%) |
Jun 02, 2021 | 20.72 | 20.72 | 20.52 | 20.57 | 54,836 | -0.08(-0.39%) |
Jun 01, 2021 | 20.84 | 20.84 | 20.57 | 20.65 | 79,538 | +0.01(+0.03%) |
May 28, 2021 | 20.57 | 20.67 | 20.50 | 20.65 | 58,453 | +0.18(+0.88%) |
May 27, 2021 | 20.52 | 20.52 | 20.33 | 20.47 | 19,944 | +0.06(+0.27%) |
May 26, 2021 | 20.29 | 20.42 | 20.29 | 20.41 | 43,302 | +0.28(+1.38%) |
May 25, 2021 | 20.36 | 20.40 | 20.13 | 20.13 | 36,177 | -0.04(-0.22%) |
May 24, 2021 | 20.10 | 20.25 | 19.98 | 20.18 | 41,428 | +0.19(+0.96%) |
May 21, 2021 | 20.07 | 20.08 | 19.94 | 19.98 | 37,398 | +0.04(+0.22%) |
May 20, 2021 | 19.88 | 20.09 | 19.85 | 19.94 | 52,911 | +0.20(+1.04%) |
May 19, 2021 | 19.67 | 19.74 | 19.55 | 19.74 | 33,901 | -0.07(-0.38%) |
May 18, 2021 | 19.69 | 19.92 | 19.54 | 19.81 | 61,014 | +0.09(+0.44%) |
May 17, 2021 | 19.85 | 19.90 | 19.65 | 19.72 | 32,089 | -0.09(-0.44%) |
May 14, 2021 | 19.80 | 19.85 | 19.73 | 19.81 | 39,393 | +0.25(+1.30%) |
May 13, 2021 | 19.73 | 19.81 | 19.50 | 19.56 | 31,170 | -0.11(-0.57%) |
May 12, 2021 | 20.12 | 20.12 | 19.63 | 19.67 | 45,463 | -0.47(-2.35%) |
May 11, 2021 | 20.07 | 20.20 | 20.04 | 20.14 | 57,421 | -0.20(-0.97%) |
May 10, 2021 | 20.55 | 20.56 | 20.26 | 20.34 | 81,839 | -0.15(-0.75%) |
May 07, 2021 | 20.31 | 20.59 | 20.31 | 20.49 | 56,889 | +0.26(+1.28%) |
May 06, 2021 | 20.49 | 20.53 | 20.09 | 20.23 | 52,608 | -0.16(-0.79%) |
May 05, 2021 | 20.51 | 20.51 | 20.34 | 20.39 | 60,776 | +0.02(+0.12%) |
May 04, 2021 | 20.76 | 20.76 | 20.33 | 20.37 | 49,866 | -0.41(-1.99%) |
May 03, 2021 | 20.89 | 20.94 | 20.68 | 20.78 | 52,845 | +0.15(+0.75%) |
Apr 30, 2021 | 20.62 | 20.73 | 20.58 | 20.63 | 44,808 | +0.00(+0.02%) |
Apr 29, 2021 | 21.03 | 21.03 | 20.56 | 20.63 | 50,427 | -0.24(-1.14%) |
Apr 28, 2021 | 20.92 | 20.92 | 20.76 | 20.86 | 45,919 | +0.00(+0.00%) |
Apr 27, 2021 | 21.03 | 21.03 | 20.83 | 20.86 | 52,765 | -0.03(-0.15%) |
Apr 26, 2021 | 20.93 | 20.94 | 20.76 | 20.89 | 45,250 | +0.07(+0.35%) |
Apr 23, 2021 | 20.71 | 20.82 | 20.57 | 20.82 | 63,641 | +0.28(+1.35%) |
Apr 22, 2021 | 20.63 | 20.81 | 20.42 | 20.54 | 31,965 | +0.01(+0.03%) |
Apr 21, 2021 | 20.39 | 20.57 | 20.20 | 20.54 | 61,509 | +0.14(+0.66%) |
Apr 20, 2021 | 20.60 | 20.60 | 20.24 | 20.40 | 87,172 | -0.17(-0.81%) |
Apr 19, 2021 | 20.76 | 20.76 | 20.47 | 20.57 | 62,047 | -0.16(-0.77%) |
Apr 16, 2021 | 20.88 | 20.88 | 20.66 | 20.73 | 33,606 | -0.01(-0.06%) |
Apr 15, 2021 | 20.61 | 20.74 | 20.61 | 20.74 | 41,159 | +0.23(+1.14%) |
Apr 14, 2021 | 20.76 | 20.79 | 20.44 | 20.50 | 62,308 | -0.16(-0.77%) |
Apr 13, 2021 | 20.56 | 20.68 | 20.55 | 20.67 | 67,133 | +0.23(+1.15%) |
Apr 12, 2021 | 20.44 | 20.51 | 20.33 | 20.43 | 67,192 | -0.09(-0.45%) |
Apr 09, 2021 | 20.47 | 20.54 | 20.20 | 20.52 | 115,431 | +0.26(+1.27%) |
Apr 08, 2021 | 19.92 | 20.31 | 19.92 | 20.27 | 149,696 | +0.45(+2.26%) |
Apr 07, 2021 | 19.70 | 19.95 | 19.44 | 19.82 | 273,774 | -0.15(-0.77%) |
Apr 06, 2021 | 19.79 | 20.13 | 19.79 | 19.97 | 97,692 | +0.30(+1.53%) |
Apr 05, 2021 | 19.62 | 19.81 | 19.61 | 19.67 | 98,616 | +0.06(+0.31%) |
Apr 01, 2021 | 19.48 | 19.80 | 19.43 | 19.61 | 57,600 | +0.35(+1.81%) |
Mar 31, 2021 | 19.00 | 19.32 | 18.98 | 19.26 | 90,157 | +0.39(+2.08%) |
Mar 30, 2021 | 18.60 | 18.99 | 18.52 | 18.87 | 88,359 | +0.16(+0.87%) |
Mar 29, 2021 | 18.60 | 18.75 | 18.58 | 18.71 | 93,695 | +0.07(+0.38%) |
Mar 26, 2021 | 18.45 | 18.84 | 18.32 | 18.64 | 82,729 | +0.18(+1.00%) |
Mar 25, 2021 | 18.39 | 18.49 | 18.19 | 18.45 | 149,569 | -0.14(-0.76%) |
Mar 24, 2021 | 19.06 | 19.10 | 18.54 | 18.59 | 112,179 | -0.47(-2.44%) |
Mar 23, 2021 | 19.35 | 19.37 | 19.00 | 19.06 | 95,850 | -0.31(-1.61%) |
Mar 22, 2021 | 19.32 | 19.53 | 19.26 | 19.37 | 86,924 | +0.17(+0.89%) |
Mar 19, 2021 | 19.10 | 19.27 | 19.10 | 19.20 | 69,675 | +0.09(+0.45%) |
Mar 18, 2021 | 19.62 | 19.76 | 19.00 | 19.11 | 145,070 | -0.69(-3.50%) |
Mar 17, 2021 | 19.71 | 19.89 | 19.38 | 19.81 | 97,896 | -0.09(-0.43%) |
Mar 16, 2021 | 20.22 | 20.22 | 19.89 | 19.89 | 46,385 | -0.17(-0.86%) |
Mar 15, 2021 | 20.07 | 20.07 | 19.81 | 20.06 | 73,657 | +0.11(+0.55%) |
Mar 12, 2021 | 20.08 | 20.08 | 19.76 | 19.95 | 91,704 | -0.08(-0.40%) |
Mar 11, 2021 | 19.89 | 20.16 | 19.89 | 20.03 | 63,052 | +0.40(+2.03%) |
Mar 10, 2021 | 19.79 | 20.21 | 19.59 | 19.64 | 109,146 | +0.02(+0.08%) |
Mar 09, 2021 | 19.03 | 19.71 | 19.03 | 19.62 | 91,198 | +0.78(+4.14%) |
Mar 08, 2021 | 19.11 | 19.45 | 18.81 | 18.84 | 109,986 | -0.34(-1.78%) |
Mar 05, 2021 | 19.51 | 19.61 | 18.42 | 19.18 | 159,761 | -0.22(-1.13%) |
Mar 04, 2021 | 20.44 | 20.47 | 19.07 | 19.40 | 175,995 | -1.05(-5.13%) |
Mar 03, 2021 | 20.96 | 21.06 | 20.41 | 20.45 | 107,510 | -0.63(-2.98%) |
Mar 02, 2021 | 21.27 | 21.33 | 20.78 | 21.08 | 75,279 | -0.03(-0.14%) |
Mar 01, 2021 | 20.89 | 21.23 | 20.73 | 21.11 | 119,898 | +0.70(+3.44%) |
Feb 26, 2021 | 20.05 | 20.42 | 19.87 | 20.41 | 66,266 | +0.40(+2.01%) |
Feb 25, 2021 | 20.71 | 20.81 | 19.97 | 20.00 | 87,998 | -0.71(-3.41%) |
Feb 24, 2021 | 20.75 | 20.84 | 20.53 | 20.71 | 51,248 | +0.06(+0.29%) |
Feb 23, 2021 | 21.04 | 21.08 | 19.84 | 20.65 | 176,952 | -0.48(-2.25%) |
Feb 22, 2021 | 21.49 | 21.49 | 20.96 | 21.12 | 110,638 | -0.33(-1.53%) |
Feb 19, 2021 | 21.48 | 21.60 | 21.29 | 21.45 | 33,133 | +0.18(+0.83%) |
Feb 18, 2021 | 21.64 | 21.64 | 20.89 | 21.28 | 84,939 | -0.46(-2.13%) |
Feb 17, 2021 | 21.92 | 21.92 | 21.49 | 21.74 | 53,608 | -0.15(-0.67%) |
Feb 16, 2021 | 21.83 | 21.94 | 21.64 | 21.89 | 60,419 | +0.15(+0.67%) |
Feb 12, 2021 | 21.45 | 21.86 | 21.44 | 21.74 | 71,351 | +0.37(+1.74%) |
Feb 11, 2021 | 21.53 | 21.61 | 21.34 | 21.37 | 68,338 | +0.01(+0.03%) |
Feb 10, 2021 | 21.59 | 21.64 | 21.34 | 21.36 | 79,175 | -0.10(-0.46%) |
Feb 09, 2021 | 21.35 | 21.61 | 21.32 | 21.46 | 86,804 | +0.14(+0.65%) |
Feb 08, 2021 | 21.12 | 21.54 | 21.12 | 21.32 | 88,522 | +0.30(+1.41%) |
Feb 05, 2021 | 21.07 | 21.09 | 20.83 | 21.02 | 71,689 | +0.18(+0.87%) |
Feb 04, 2021 | 20.73 | 20.92 | 20.73 | 20.84 | 72,795 | +0.16(+0.79%) |
Feb 03, 2021 | 20.89 | 20.90 | 20.57 | 20.68 | 70,180 | +0.02(+0.09%) |
Feb 02, 2021 | 20.38 | 20.75 | 20.23 | 20.66 | 54,812 | +0.52(+2.56%) |
Feb 01, 2021 | 19.76 | 20.38 | 19.69 | 20.15 | 55,105 | +0.58(+2.95%) |
Jan 29, 2021 | 19.80 | 20.13 | 19.28 | 19.57 | 110,748 | -0.35(-1.74%) |
Jan 28, 2021 | 19.87 | 20.02 | 19.79 | 19.91 | 70,234 | +0.08(+0.43%) |
Jan 27, 2021 | 20.92 | 20.92 | 19.50 | 19.83 | 117,785 | -0.80(-3.88%) |
Jan 26, 2021 | 20.66 | 20.80 | 20.58 | 20.63 | 44,881 | -0.03(-0.15%) |
Jan 25, 2021 | 20.71 | 20.86 | 20.63 | 20.66 | 70,366 | -0.03(-0.15%) |
Jan 22, 2021 | 20.75 | 20.84 | 20.63 | 20.69 | 59,988 | -0.01(-0.03%) |
Jan 21, 2021 | 21.02 | 21.02 | 20.69 | 20.70 | 79,056 | -0.08(-0.38%) |
Jan 20, 2021 | 20.73 | 20.87 | 20.46 | 20.78 | 51,132 | +0.32(+1.57%) |
Jan 19, 2021 | 20.63 | 20.64 | 20.37 | 20.46 | 60,684 | -0.08(-0.38%) |
Jan 15, 2021 | 20.76 | 20.76 | 20.48 | 20.53 | 52,572 | -0.08(-0.41%) |
Jan 14, 2021 | 20.70 | 20.93 | 20.59 | 20.62 | 60,905 | -0.08(-0.41%) |
Jan 13, 2021 | 20.60 | 20.74 | 20.43 | 20.70 | 80,702 | +0.17(+0.85%) |
Jan 12, 2021 | 20.18 | 20.53 | 20.17 | 20.53 | 67,969 | +0.23(+1.13%) |
Jan 11, 2021 | 20.15 | 20.30 | 19.95 | 20.30 | 99,624 | +0.17(+0.84%) |
Jan 08, 2021 | 20.00 | 20.13 | 19.77 | 20.13 | 81,152 | +0.23(+1.15%) |
Jan 07, 2021 | 19.74 | 20.00 | 19.70 | 19.90 | 59,099 | +0.42(+2.17%) |
Jan 06, 2021 | 19.64 | 19.80 | 19.19 | 19.48 | 44,734 | -0.11(-0.59%) |
Jan 05, 2021 | 19.38 | 19.63 | 19.16 | 19.59 | 64,072 | +0.31(+1.63%) |
Jan 04, 2021 | 19.71 | 19.91 | 19.16 | 19.28 | 150,197 | -0.45(-2.30%) |
Dec 31, 2020 | 19.73 | 19.73 | 19.73 | 48,259 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.65 | 19.88 | 19.60 | 19.79 | 48,259 | +0.19(+0.99%) |
Dec 29, 2020 | 19.82 | 19.82 | 19.55 | 19.60 | 46,924 | -0.19(-0.98%) |
Dec 28, 2020 | 20.11 | 20.13 | 19.74 | 19.79 | 67,104 | -0.08(-0.40%) |
Dec 24, 2020 | 19.74 | 20.13 | 19.73 | 19.87 | 37,098 | +0.14(+0.70%) |
Dec 23, 2020 | 19.87 | 19.92 | 19.70 | 19.73 | 40,462 | +0.04(+0.21%) |
Dec 22, 2020 | 19.68 | 19.90 | 19.63 | 19.69 | 45,581 | +0.19(+0.99%) |
Dec 21, 2020 | 19.50 | 19.67 | 19.30 | 19.50 | 53,050 | -0.07(-0.37%) |
Dec 18, 2020 | 19.83 | 19.83 | 19.34 | 19.57 | 50,513 | -0.05(-0.26%) |
Dec 17, 2020 | 19.49 | 19.76 | 19.49 | 19.62 | 61,731 | +0.22(+1.14%) |
Dec 16, 2020 | 19.26 | 19.50 | 19.22 | 19.40 | 67,911 | +0.22(+1.15%) |
Dec 15, 2020 | 18.87 | 19.26 | 18.83 | 19.18 | 79,344 | +0.38(+2.03%) |
Dec 14, 2020 | 18.76 | 18.89 | 18.59 | 18.80 | 66,298 | +0.17(+0.93%) |
Dec 11, 2020 | 18.69 | 18.72 | 18.61 | 18.62 | 26,302 | -0.10(-0.51%) |
Dec 10, 2020 | 18.80 | 18.80 | 18.59 | 18.72 | 55,445 | -0.10(-0.52%) |
Dec 09, 2020 | 19.16 | 19.27 | 18.63 | 18.82 | 65,049 | -0.20(-1.06%) |
Dec 08, 2020 | 18.83 | 19.04 | 18.71 | 19.02 | 64,051 | +0.29(+1.55%) |
Dec 07, 2020 | 18.70 | 19.20 | 18.64 | 18.73 | 74,471 | +0.07(+0.38%) |
Dec 04, 2020 | 18.25 | 18.67 | 18.16 | 18.66 | 56,084 | +0.51(+2.81%) |
Dec 03, 2020 | 17.98 | 18.18 | 17.98 | 18.14 | 50,509 | +0.22(+1.23%) |
Dec 02, 2020 | 18.02 | 18.04 | 17.76 | 17.93 | 72,126 | -0.03(-0.17%) |
Dec 01, 2020 | 18.10 | 18.10 | 17.89 | 17.95 | 46,156 | +0.16(+0.90%) |
Nov 30, 2020 | 17.83 | 17.92 | 17.47 | 17.79 | 123,593 | +0.01(+0.07%) |
Nov 27, 2020 | 17.81 | 17.81 | 17.68 | 17.78 | 18,189 | +0.04(+0.23%) |
Nov 25, 2020 | 17.64 | 17.74 | 17.54 | 17.74 | 28,294 | +0.17(+0.98%) |
Nov 24, 2020 | 17.66 | 17.77 | 17.54 | 17.57 | 94,879 | -0.06(-0.34%) |
Nov 23, 2020 | 17.37 | 17.66 | 17.34 | 17.63 | 64,291 | +0.26(+1.50%) |
Nov 20, 2020 | 17.37 | 17.37 | 17.25 | 17.37 | 30,989 | +0.02(+0.14%) |
Nov 19, 2020 | 17.08 | 17.34 | 16.89 | 17.34 | 59,788 | +0.34(+1.99%) |
Nov 18, 2020 | 16.93 | 17.07 | 16.85 | 17.00 | 61,570 | +0.21(+1.24%) |
Nov 17, 2020 | 16.68 | 16.86 | 16.68 | 16.80 | 35,271 | +0.01(+0.04%) |
Nov 16, 2020 | 16.86 | 16.86 | 16.68 | 16.79 | 58,981 | +0.07(+0.43%) |
Nov 13, 2020 | 16.51 | 16.73 | 16.49 | 16.72 | 64,842 | +0.17(+1.00%) |
Nov 12, 2020 | 16.64 | 16.82 | 16.51 | 16.55 | 92,138 | -0.06(-0.36%) |
Nov 11, 2020 | 16.36 | 16.64 | 16.34 | 16.61 | 78,926 | +0.36(+2.19%) |
Nov 10, 2020 | 16.49 | 16.49 | 15.90 | 16.26 | 112,605 | -0.26(-1.59%) |
Nov 09, 2020 | 16.89 | 17.06 | 16.37 | 16.52 | 207,671 | +0.17(+1.05%) |
Nov 06, 2020 | 16.29 | 16.35 | 16.20 | 16.35 | 42,358 | +0.12(+0.73%) |
Nov 05, 2020 | 16.05 | 16.23 | 15.96 | 16.23 | 68,527 | +0.44(+2.80%) |
Nov 04, 2020 | 15.49 | 15.95 | 15.49 | 15.79 | 89,426 | +0.40(+2.57%) |
Nov 03, 2020 | 15.17 | 15.43 | 15.04 | 15.39 | 82,515 | +0.48(+3.25%) |
Nov 02, 2020 | 14.97 | 14.99 | 14.81 | 14.91 | 57,016 | +0.12(+0.84%) |
Oct 30, 2020 | 15.33 | 15.33 | 14.73 | 14.78 | 137,749 | -0.57(-3.73%) |
Oct 29, 2020 | 15.09 | 15.41 | 15.06 | 15.36 | 68,481 | +0.27(+1.80%) |
Oct 28, 2020 | 15.35 | 15.35 | 15.05 | 15.09 | 100,602 | -0.50(-3.22%) |
Oct 27, 2020 | 15.33 | 15.59 | 15.30 | 15.59 | 58,434 | +0.26(+1.69%) |
Oct 26, 2020 | 15.76 | 15.80 | 15.24 | 15.33 | 96,831 | -0.46(-2.92%) |
Oct 23, 2020 | 15.81 | 15.84 | 15.68 | 15.79 | 35,072 | +0.04(+0.26%) |
Oct 22, 2020 | 15.65 | 15.87 | 15.62 | 15.75 | 63,356 | +0.08(+0.49%) |
Oct 21, 2020 | 15.86 | 15.91 | 15.66 | 15.67 | 67,122 | -0.15(-0.97%) |
Oct 20, 2020 | 15.93 | 15.96 | 15.80 | 15.82 | 38,618 | +0.01(+0.04%) |
Oct 19, 2020 | 16.21 | 16.23 | 15.79 | 15.82 | 65,757 | -0.31(-1.90%) |
Oct 16, 2020 | 16.05 | 16.31 | 16.05 | 16.12 | 86,411 | +0.02(+0.11%) |
Oct 15, 2020 | 16.11 | 16.14 | 15.99 | 16.11 | 44,574 | -0.09(-0.55%) |
Oct 14, 2020 | 16.36 | 16.39 | 16.05 | 16.20 | 119,087 | -0.08(-0.47%) |
Oct 13, 2020 | 16.37 | 16.37 | 16.20 | 16.27 | 61,855 | -0.04(-0.25%) |
Oct 12, 2020 | 16.20 | 16.35 | 16.14 | 16.31 | 86,754 | +0.12(+0.73%) |
Oct 09, 2020 | 16.12 | 16.27 | 16.10 | 16.20 | 101,829 | +0.20(+1.24%) |
Oct 08, 2020 | 15.97 | 16.07 | 15.79 | 16.00 | 90,777 | +0.13(+0.81%) |
Oct 07, 2020 | 15.59 | 15.92 | 15.53 | 15.87 | 119,569 | +0.48(+3.13%) |
Oct 06, 2020 | 15.25 | 15.57 | 15.18 | 15.39 | 157,616 | +0.21(+1.35%) |
Oct 05, 2020 | 15.02 | 15.19 | 14.99 | 15.18 | 129,267 | +0.16(+1.09%) |
Oct 02, 2020 | 15.02 | 15.03 | 14.83 | 15.02 | 117,629 | -0.09(-0.58%) |
Oct 01, 2020 | 14.97 | 15.10 | 14.86 | 15.10 | 113,996 | +0.24(+1.62%) |
Sep 30, 2020 | 14.86 | 14.96 | 14.79 | 14.86 | 76,929 | +0.04(+0.24%) |
Sep 29, 2020 | 14.85 | 14.88 | 14.71 | 14.83 | 101,282 | -0.02(-0.12%) |
Sep 28, 2020 | 14.85 | 14.92 | 14.75 | 14.85 | 78,286 | +0.22(+1.48%) |
Sep 25, 2020 | 14.41 | 14.69 | 14.41 | 14.63 | 78,590 | +0.14(+0.97%) |
Sep 24, 2020 | 14.52 | 14.61 | 14.41 | 14.49 | 164,469 | -0.13(-0.92%) |
Sep 23, 2020 | 15.12 | 15.13 | 14.58 | 14.62 | 55,410 | -0.46(-3.03%) |
Sep 22, 2020 | 14.85 | 15.09 | 14.85 | 15.08 | 61,361 | +0.27(+1.82%) |
Sep 21, 2020 | 14.99 | 14.99 | 14.57 | 14.81 | 114,726 | -0.26(-1.75%) |
Sep 18, 2020 | 15.05 | 15.18 | 14.95 | 15.08 | 43,983 | -0.06(-0.39%) |
Sep 17, 2020 | 15.10 | 15.20 | 14.88 | 15.13 | 67,145 | -0.15(-1.00%) |
Sep 16, 2020 | 15.33 | 15.44 | 15.24 | 15.29 | 58,001 | +0.04(+0.23%) |
Sep 15, 2020 | 15.25 | 15.39 | 15.08 | 15.25 | 93,365 | +0.21(+1.36%) |
Sep 14, 2020 | 14.84 | 15.37 | 14.84 | 15.05 | 119,721 | +0.28(+1.91%) |
Sep 11, 2020 | 14.87 | 14.99 | 14.67 | 14.76 | 78,419 | -0.07(-0.47%) |
Sep 10, 2020 | 15.14 | 15.25 | 14.83 | 14.83 | 92,739 | -0.21(-1.41%) |
Sep 09, 2020 | 14.81 | 15.06 | 14.74 | 15.05 | 139,509 | +0.40(+2.70%) |
Sep 08, 2020 | 14.80 | 14.88 | 14.57 | 14.65 | 149,716 | -0.54(-3.53%) |
Sep 04, 2020 | 15.59 | 15.59 | 14.72 | 15.19 | 179,651 | -0.31(-1.99%) |
Sep 03, 2020 | 16.00 | 16.08 | 15.36 | 15.50 | 153,158 | -0.56(-3.48%) |
Sep 02, 2020 | 16.14 | 16.46 | 15.82 | 16.06 | 119,436 | +0.09(+0.55%) |