Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.34 | 22.38 | 21.83 | 21.83 | 695,564 | -0.39(-1.75%) |
Sep 29, 2021 | 21.88 | 22.31 | 21.71 | 22.22 | 524,314 | +0.41(+1.87%) |
Sep 28, 2021 | 22.16 | 22.26 | 21.75 | 21.81 | 740,164 | -0.20(-0.93%) |
Sep 27, 2021 | 21.23 | 22.26 | 21.12 | 22.01 | 829,858 | +0.92(+4.35%) |
Sep 24, 2021 | 20.58 | 21.22 | 20.58 | 21.09 | 704,962 | +0.45(+2.16%) |
Sep 23, 2021 | 20.20 | 20.77 | 20.12 | 20.65 | 525,357 | +0.63(+3.15%) |
Sep 22, 2021 | 20.18 | 20.32 | 20.01 | 20.02 | 535,514 | +0.05(+0.23%) |
Sep 21, 2021 | 20.13 | 20.24 | 19.88 | 19.97 | 590,890 | -0.08(-0.42%) |
Sep 20, 2021 | 19.90 | 20.29 | 19.74 | 20.06 | 807,738 | -0.62(-3.01%) |
Sep 17, 2021 | 21.08 | 21.34 | 20.62 | 20.68 | 2,867,188 | -0.32(-1.50%) |
Sep 16, 2021 | 20.98 | 21.35 | 20.87 | 20.99 | 1,107,553 | +0.23(+1.12%) |
Sep 15, 2021 | 19.94 | 20.84 | 19.53 | 20.76 | 1,742,236 | +1.24(+6.37%) |
Sep 14, 2021 | 19.90 | 19.90 | 19.43 | 19.52 | 553,092 | -0.34(-1.73%) |
Sep 13, 2021 | 19.67 | 19.94 | 19.57 | 19.86 | 473,038 | +0.31(+1.57%) |
Sep 10, 2021 | 20.02 | 20.05 | 19.53 | 19.55 | 534,416 | -0.39(-1.95%) |
Sep 09, 2021 | 19.85 | 20.26 | 19.84 | 19.94 | 545,337 | -0.01(-0.05%) |
Sep 08, 2021 | 20.06 | 20.18 | 19.87 | 19.95 | 574,339 | -0.26(-1.29%) |
Sep 07, 2021 | 20.30 | 20.49 | 20.16 | 20.21 | 494,507 | -0.03(-0.14%) |
Sep 03, 2021 | 20.20 | 20.34 | 20.05 | 20.24 | 506,160 | +0.12(+0.60%) |
Sep 02, 2021 | 20.29 | 20.53 | 20.11 | 20.12 | 515,089 | -0.20(-1.00%) |
Sep 01, 2021 | 20.65 | 20.65 | 20.23 | 20.32 | 472,820 | -0.22(-1.08%) |
Aug 31, 2021 | 20.53 | 20.65 | 20.32 | 20.55 | 640,589 | +0.25(+1.23%) |
Aug 30, 2021 | 20.75 | 20.81 | 20.24 | 20.30 | 555,668 | -0.42(-2.02%) |
Aug 27, 2021 | 20.29 | 20.79 | 20.29 | 20.71 | 656,670 | +0.49(+2.43%) |
Aug 26, 2021 | 20.62 | 20.69 | 20.20 | 20.22 | 449,791 | -0.39(-1.89%) |
Aug 25, 2021 | 20.41 | 20.77 | 20.28 | 20.61 | 631,190 | +0.30(+1.46%) |
Aug 24, 2021 | 20.26 | 20.38 | 20.13 | 20.32 | 420,345 | +0.08(+0.41%) |
Aug 23, 2021 | 20.28 | 20.33 | 20.10 | 20.23 | 421,158 | +0.11(+0.55%) |
Aug 20, 2021 | 19.69 | 20.16 | 19.61 | 20.12 | 482,602 | +0.37(+1.88%) |
Aug 19, 2021 | 19.70 | 19.94 | 19.57 | 19.75 | 508,779 | -0.19(-0.98%) |
Aug 18, 2021 | 20.22 | 20.40 | 19.92 | 19.94 | 523,835 | -0.34(-1.69%) |
Aug 17, 2021 | 20.26 | 20.48 | 20.03 | 20.29 | 521,576 | -0.17(-0.82%) |
Aug 16, 2021 | 20.35 | 20.52 | 20.13 | 20.45 | 439,443 | -0.01(-0.04%) |
Aug 13, 2021 | 20.74 | 20.75 | 20.40 | 20.46 | 428,251 | -0.15(-0.72%) |
Aug 12, 2021 | 20.84 | 20.84 | 20.47 | 20.61 | 680,565 | -0.19(-0.94%) |
Aug 11, 2021 | 20.37 | 20.82 | 20.14 | 20.81 | 758,683 | +0.44(+2.14%) |
Aug 10, 2021 | 19.94 | 20.38 | 19.73 | 20.37 | 659,491 | +0.36(+1.81%) |
Aug 09, 2021 | 20.38 | 20.38 | 19.73 | 20.01 | 577,378 | -0.15(-0.73%) |
Aug 06, 2021 | 19.91 | 20.26 | 19.87 | 20.16 | 482,013 | +0.61(+3.11%) |
Aug 05, 2021 | 19.30 | 19.57 | 19.28 | 19.55 | 495,344 | +0.33(+1.73%) |
Aug 04, 2021 | 19.39 | 19.59 | 19.21 | 19.22 | 473,606 | -0.45(-2.30%) |
Aug 03, 2021 | 19.51 | 19.75 | 19.07 | 19.67 | 826,647 | +0.26(+1.33%) |
Aug 02, 2021 | 19.70 | 20.07 | 19.39 | 19.41 | 653,629 | -0.11(-0.57%) |
Jul 30, 2021 | 19.78 | 20.08 | 19.43 | 19.52 | 622,116 | -0.35(-1.76%) |
Jul 29, 2021 | 20.08 | 20.08 | 19.78 | 19.87 | 502,978 | +0.06(+0.28%) |
Jul 28, 2021 | 19.81 | 20.04 | 19.44 | 19.82 | 672,776 | +0.18(+0.89%) |
Jul 27, 2021 | 19.62 | 19.82 | 19.47 | 19.64 | 637,099 | -0.23(-1.16%) |
Jul 26, 2021 | 19.78 | 20.09 | 19.78 | 19.87 | 721,266 | +0.15(+0.75%) |
Jul 23, 2021 | 20.07 | 20.17 | 19.71 | 19.72 | 1,057,551 | -0.04(-0.19%) |
Jul 22, 2021 | 20.32 | 20.42 | 19.73 | 19.76 | 760,608 | -0.71(-3.47%) |
Jul 21, 2021 | 20.46 | 20.80 | 20.41 | 20.47 | 778,796 | +0.22(+1.09%) |
Jul 20, 2021 | 20.00 | 20.80 | 20.00 | 20.25 | 1,444,016 | +0.23(+1.15%) |
Jul 19, 2021 | 20.08 | 20.23 | 19.77 | 20.02 | 1,459,273 | -0.53(-2.60%) |
Jul 16, 2021 | 20.89 | 21.24 | 20.52 | 20.55 | 973,741 | -0.91(-4.25%) |
Jul 15, 2021 | 21.32 | 21.48 | 20.77 | 21.47 | 1,028,284 | -0.15(-0.68%) |
Jul 14, 2021 | 21.71 | 22.04 | 21.45 | 21.61 | 696,975 | -0.05(-0.21%) |
Jul 13, 2021 | 21.66 | 22.15 | 21.63 | 21.66 | 692,376 | -0.56(-2.53%) |
Jul 12, 2021 | 22.05 | 22.30 | 21.84 | 22.22 | 536,186 | -0.12(-0.54%) |
Jul 09, 2021 | 21.89 | 22.35 | 21.72 | 22.34 | 907,151 | +0.98(+4.57%) |
Jul 08, 2021 | 21.24 | 21.68 | 21.09 | 21.36 | 647,721 | -0.35(-1.61%) |
Jul 07, 2021 | 21.74 | 22.06 | 21.58 | 21.71 | 701,295 | -0.21(-0.97%) |
Jul 06, 2021 | 22.35 | 22.49 | 21.79 | 21.93 | 538,518 | -0.68(-3.02%) |
Jul 02, 2021 | 22.97 | 22.99 | 22.58 | 22.61 | 364,603 | -0.35(-1.53%) |
Jul 01, 2021 | 22.99 | 23.14 | 22.85 | 22.96 | 689,362 | +0.21(+0.93%) |
Jun 30, 2021 | 22.71 | 22.93 | 22.69 | 22.75 | 638,138 | -0.05(-0.20%) |
Jun 29, 2021 | 23.21 | 23.38 | 22.69 | 22.79 | 384,113 | -0.27(-1.16%) |
Jun 28, 2021 | 23.45 | 23.59 | 22.85 | 23.06 | 619,949 | -0.53(-2.23%) |
Jun 25, 2021 | 23.68 | 23.74 | 23.42 | 23.59 | 2,528,127 | +0.11(+0.47%) |
Jun 24, 2021 | 23.31 | 23.53 | 23.16 | 23.48 | 588,551 | +0.23(+0.99%) |
Jun 23, 2021 | 23.40 | 23.53 | 23.21 | 23.24 | 872,138 | -0.06(-0.24%) |
Jun 22, 2021 | 23.34 | 23.39 | 22.95 | 23.30 | 598,095 | -0.09(-0.39%) |
Jun 21, 2021 | 22.54 | 23.48 | 22.54 | 23.39 | 922,121 | +1.17(+5.27%) |
Jun 18, 2021 | 22.83 | 23.12 | 22.18 | 22.22 | 2,744,679 | -1.08(-4.63%) |
Jun 17, 2021 | 24.67 | 24.67 | 23.23 | 23.30 | 952,761 | -1.12(-4.60%) |
Jun 16, 2021 | 24.22 | 24.72 | 23.96 | 24.42 | 863,225 | +0.05(+0.19%) |
Jun 15, 2021 | 24.13 | 24.65 | 24.02 | 24.38 | 678,014 | +0.31(+1.30%) |
Jun 14, 2021 | 24.54 | 24.75 | 23.89 | 24.06 | 653,823 | -0.47(-1.92%) |
Jun 11, 2021 | 24.42 | 24.75 | 24.42 | 24.53 | 493,215 | +0.11(+0.45%) |
Jun 10, 2021 | 25.24 | 25.24 | 24.41 | 24.42 | 381,159 | -0.46(-1.85%) |
Jun 09, 2021 | 25.23 | 25.24 | 24.86 | 24.89 | 343,759 | -0.51(-2.00%) |
Jun 08, 2021 | 25.08 | 25.48 | 24.86 | 25.39 | 480,866 | +0.07(+0.29%) |
Jun 07, 2021 | 25.54 | 25.68 | 25.08 | 25.32 | 578,249 | -0.12(-0.47%) |
Jun 04, 2021 | 25.54 | 25.68 | 25.13 | 25.44 | 351,833 | -0.05(-0.18%) |
Jun 03, 2021 | 25.35 | 25.62 | 25.27 | 25.48 | 468,303 | +0.16(+0.62%) |
Jun 02, 2021 | 25.66 | 25.72 | 25.29 | 25.33 | 940,466 | -0.13(-0.51%) |
Jun 01, 2021 | 25.44 | 25.58 | 25.22 | 25.46 | 459,415 | +0.24(+0.95%) |
May 28, 2021 | 25.42 | 25.42 | 24.81 | 25.22 | 362,006 | -0.03(-0.11%) |
May 27, 2021 | 25.35 | 25.52 | 25.06 | 25.24 | 505,976 | +0.26(+1.03%) |
May 26, 2021 | 24.59 | 25.04 | 24.44 | 24.99 | 538,359 | +0.44(+1.80%) |
May 25, 2021 | 25.31 | 25.69 | 24.50 | 24.54 | 536,079 | -0.74(-2.92%) |
May 24, 2021 | 25.66 | 25.66 | 25.09 | 25.28 | 363,256 | -0.15(-0.58%) |
May 21, 2021 | 25.43 | 25.60 | 25.19 | 25.43 | 341,528 | +0.39(+1.55%) |
May 20, 2021 | 25.12 | 25.23 | 24.71 | 25.04 | 313,370 | -0.07(-0.29%) |
May 19, 2021 | 24.90 | 25.12 | 24.43 | 25.12 | 419,883 | -0.05(-0.20%) |
May 18, 2021 | 25.67 | 25.78 | 25.14 | 25.17 | 953,343 | -0.59(-2.27%) |
May 17, 2021 | 25.72 | 25.87 | 25.40 | 25.75 | 399,069 | -0.10(-0.39%) |
May 14, 2021 | 25.87 | 25.91 | 25.51 | 25.85 | 562,406 | +0.23(+0.90%) |
May 13, 2021 | 24.52 | 25.79 | 24.03 | 25.62 | 757,660 | +1.00(+4.04%) |
May 12, 2021 | 25.63 | 25.72 | 24.57 | 24.63 | 744,652 | -0.86(-3.36%) |
May 11, 2021 | 25.24 | 25.78 | 25.03 | 25.48 | 595,087 | -0.13(-0.50%) |
May 10, 2021 | 26.32 | 27.28 | 25.59 | 25.61 | 978,421 | -0.55(-2.10%) |
May 07, 2021 | 25.68 | 26.22 | 25.48 | 26.16 | 342,959 | +0.08(+0.32%) |
May 06, 2021 | 26.29 | 26.30 | 25.75 | 26.08 | 707,422 | -0.05(-0.18%) |
May 05, 2021 | 26.14 | 26.34 | 25.82 | 26.13 | 471,359 | +0.07(+0.28%) |
May 04, 2021 | 25.73 | 26.08 | 25.54 | 26.05 | 558,665 | +0.26(+1.00%) |
May 03, 2021 | 25.84 | 26.03 | 25.48 | 25.80 | 457,512 | +0.28(+1.08%) |
Apr 30, 2021 | 25.70 | 26.09 | 25.44 | 25.52 | 699,088 | -0.41(-1.59%) |
Apr 29, 2021 | 26.00 | 26.36 | 25.82 | 25.93 | 437,407 | +0.14(+0.53%) |
Apr 28, 2021 | 26.09 | 26.09 | 25.67 | 25.80 | 371,786 | -0.07(-0.28%) |
Apr 27, 2021 | 25.95 | 26.14 | 25.72 | 25.87 | 816,987 | -0.08(-0.32%) |
Apr 26, 2021 | 26.03 | 26.37 | 25.86 | 25.95 | 572,695 | +0.23(+0.89%) |
Apr 23, 2021 | 24.80 | 25.94 | 24.65 | 25.72 | 910,744 | +1.07(+4.35%) |
Apr 22, 2021 | 24.95 | 25.12 | 24.62 | 24.65 | 406,869 | -0.25(-0.99%) |
Apr 21, 2021 | 24.29 | 24.93 | 24.18 | 24.90 | 502,671 | +0.65(+2.69%) |
Apr 20, 2021 | 24.63 | 24.76 | 24.13 | 24.25 | 772,389 | -0.61(-2.47%) |
Apr 19, 2021 | 24.65 | 25.01 | 24.52 | 24.86 | 883,552 | +0.13(+0.52%) |
Apr 16, 2021 | 25.56 | 25.57 | 24.54 | 24.73 | 807,806 | +0.05(+0.22%) |
Apr 15, 2021 | 24.46 | 24.77 | 23.84 | 24.68 | 540,513 | -0.06(-0.26%) |
Apr 14, 2021 | 24.39 | 25.09 | 24.38 | 24.74 | 576,208 | +0.31(+1.26%) |
Apr 13, 2021 | 24.93 | 24.93 | 24.24 | 24.43 | 680,135 | -0.68(-2.72%) |
Apr 12, 2021 | 24.91 | 25.12 | 24.71 | 25.12 | 634,102 | +0.42(+1.71%) |
Apr 09, 2021 | 24.68 | 24.77 | 24.42 | 24.70 | 410,991 | +0.28(+1.13%) |
Apr 08, 2021 | 24.06 | 24.45 | 23.71 | 24.42 | 548,607 | +0.21(+0.87%) |
Apr 07, 2021 | 24.71 | 24.79 | 24.15 | 24.21 | 417,146 | -0.28(-1.16%) |
Apr 06, 2021 | 24.76 | 25.04 | 24.38 | 24.49 | 618,110 | -0.31(-1.26%) |
Apr 05, 2021 | 25.10 | 25.26 | 24.63 | 24.81 | 890,100 | +0.03(+0.11%) |
Apr 01, 2021 | 24.67 | 25.03 | 24.50 | 24.78 | 810,096 | -0.03(-0.11%) |
Mar 31, 2021 | 24.91 | 25.20 | 24.70 | 24.81 | 621,565 | -0.22(-0.88%) |
Mar 30, 2021 | 24.59 | 25.15 | 24.59 | 25.03 | 577,084 | +0.68(+2.79%) |
Mar 29, 2021 | 24.89 | 25.23 | 24.16 | 24.35 | 861,292 | -0.94(-3.70%) |
Mar 26, 2021 | 24.80 | 25.33 | 24.58 | 25.28 | 494,519 | +0.83(+3.37%) |
Mar 25, 2021 | 23.62 | 24.57 | 23.41 | 24.46 | 562,315 | +0.77(+3.27%) |
Mar 24, 2021 | 23.82 | 24.55 | 23.64 | 23.68 | 1,145,441 | +0.05(+0.19%) |
Mar 23, 2021 | 24.49 | 24.80 | 23.54 | 23.64 | 1,092,368 | -1.16(-4.68%) |
Mar 22, 2021 | 25.31 | 25.35 | 24.69 | 24.80 | 504,198 | -0.87(-3.39%) |
Mar 19, 2021 | 25.35 | 26.06 | 25.00 | 25.67 | 3,358,916 | +0.12(+0.47%) |
Mar 18, 2021 | 26.09 | 26.79 | 25.48 | 25.55 | 1,049,876 | -0.39(-1.52%) |
Mar 17, 2021 | 26.14 | 26.27 | 24.93 | 25.94 | 568,801 | +0.11(+0.43%) |
Mar 16, 2021 | 25.66 | 25.93 | 25.36 | 25.83 | 482,501 | -0.05(-0.18%) |
Mar 15, 2021 | 26.11 | 26.11 | 25.39 | 25.88 | 527,113 | -0.10(-0.39%) |
Mar 12, 2021 | 25.87 | 26.27 | 25.55 | 25.98 | 1,036,146 | +0.39(+1.54%) |
Mar 11, 2021 | 25.38 | 25.64 | 25.10 | 25.59 | 663,937 | +0.10(+0.40%) |
Mar 10, 2021 | 24.93 | 25.69 | 24.93 | 25.48 | 885,245 | +0.60(+2.40%) |
Mar 09, 2021 | 24.20 | 25.14 | 24.10 | 24.89 | 780,386 | -0.31(-1.24%) |
Mar 08, 2021 | 24.60 | 25.48 | 24.41 | 25.20 | 838,461 | +0.87(+3.58%) |
Mar 05, 2021 | 24.30 | 24.45 | 23.63 | 24.33 | 810,859 | +0.67(+2.83%) |
Mar 04, 2021 | 23.61 | 24.29 | 23.24 | 23.66 | 958,973 | -0.17(-0.69%) |
Mar 03, 2021 | 23.38 | 24.60 | 23.32 | 23.82 | 1,156,094 | +0.72(+3.10%) |
Mar 02, 2021 | 23.19 | 23.37 | 22.93 | 23.11 | 530,006 | -0.21(-0.90%) |
Mar 01, 2021 | 22.78 | 23.37 | 22.68 | 23.32 | 592,653 | +0.91(+4.05%) |
Feb 26, 2021 | 22.39 | 23.05 | 21.89 | 22.41 | 890,680 | -0.39(-1.69%) |
Feb 25, 2021 | 23.67 | 23.67 | 22.74 | 22.80 | 770,432 | -0.70(-2.97%) |
Feb 24, 2021 | 22.86 | 23.56 | 22.74 | 23.49 | 754,175 | +0.85(+3.77%) |
Feb 23, 2021 | 22.05 | 22.73 | 22.00 | 22.64 | 890,172 | +0.63(+2.85%) |
Feb 22, 2021 | 21.55 | 22.16 | 21.48 | 22.01 | 632,585 | +0.44(+2.02%) |
Feb 19, 2021 | 21.15 | 21.61 | 21.15 | 21.58 | 465,949 | +0.54(+2.55%) |
Feb 18, 2021 | 21.21 | 21.41 | 20.95 | 21.04 | 551,342 | -0.27(-1.25%) |
Feb 17, 2021 | 21.61 | 21.68 | 21.14 | 21.31 | 494,254 | -0.32(-1.46%) |
Feb 16, 2021 | 21.48 | 21.82 | 21.39 | 21.62 | 590,383 | +0.28(+1.29%) |
Feb 12, 2021 | 20.95 | 21.39 | 20.95 | 21.35 | 662,044 | +0.26(+1.21%) |
Feb 11, 2021 | 21.25 | 21.63 | 20.65 | 21.09 | 616,966 | -0.18(-0.86%) |
Feb 10, 2021 | 21.45 | 21.65 | 21.09 | 21.28 | 954,498 | -0.11(-0.51%) |
Feb 09, 2021 | 20.61 | 21.39 | 20.48 | 21.39 | 969,135 | +0.84(+4.08%) |
Feb 08, 2021 | 20.51 | 20.57 | 20.30 | 20.55 | 550,495 | +0.16(+0.76%) |
Feb 05, 2021 | 20.41 | 20.47 | 20.12 | 20.39 | 524,370 | +0.15(+0.72%) |
Feb 04, 2021 | 19.88 | 20.36 | 19.71 | 20.25 | 539,005 | +0.54(+2.73%) |
Feb 03, 2021 | 19.66 | 19.91 | 19.40 | 19.71 | 531,439 | -0.07(-0.37%) |
Feb 02, 2021 | 19.76 | 20.04 | 19.60 | 19.78 | 552,905 | +0.18(+0.93%) |
Feb 01, 2021 | 19.49 | 19.68 | 19.14 | 19.60 | 965,220 | +0.27(+1.42%) |
Jan 29, 2021 | 19.60 | 19.94 | 19.30 | 19.33 | 648,880 | -0.32(-1.62%) |
Jan 28, 2021 | 20.05 | 20.42 | 19.61 | 19.64 | 927,753 | -0.36(-1.82%) |
Jan 27, 2021 | 19.33 | 20.21 | 19.33 | 20.01 | 1,049,164 | +0.12(+0.60%) |
Jan 26, 2021 | 20.17 | 20.50 | 19.71 | 19.89 | 669,948 | +0.07(+0.37%) |
Jan 25, 2021 | 19.95 | 19.95 | 19.16 | 19.82 | 760,494 | -0.40(-1.98%) |
Jan 22, 2021 | 19.37 | 20.30 | 19.01 | 20.22 | 1,018,353 | +0.99(+5.17%) |
Jan 21, 2021 | 19.83 | 20.01 | 19.18 | 19.23 | 575,827 | -0.19(-0.99%) |
Jan 20, 2021 | 19.26 | 19.63 | 19.01 | 19.42 | 728,948 | +0.11(+0.57%) |
Jan 19, 2021 | 19.39 | 19.43 | 19.05 | 19.31 | 557,676 | +0.06(+0.33%) |
Jan 15, 2021 | 19.00 | 19.36 | 18.90 | 19.24 | 465,789 | -0.15(-0.75%) |
Jan 14, 2021 | 19.29 | 19.59 | 18.99 | 19.39 | 465,905 | +0.28(+1.48%) |
Jan 13, 2021 | 19.37 | 19.44 | 18.87 | 19.11 | 417,751 | -0.26(-1.32%) |
Jan 12, 2021 | 19.14 | 19.62 | 19.01 | 19.36 | 641,883 | +0.26(+1.34%) |
Jan 11, 2021 | 18.60 | 19.13 | 18.55 | 19.11 | 404,033 | +0.26(+1.40%) |
Jan 08, 2021 | 19.37 | 19.37 | 18.38 | 18.84 | 507,915 | -0.52(-2.68%) |
Jan 07, 2021 | 19.55 | 19.67 | 19.29 | 19.36 | 783,970 | -0.05(-0.28%) |
Jan 06, 2021 | 18.19 | 19.84 | 18.15 | 19.42 | 1,765,116 | +1.55(+8.67%) |
Jan 05, 2021 | 17.80 | 18.18 | 17.80 | 17.87 | 694,969 | +0.08(+0.46%) |
Jan 04, 2021 | 18.00 | 18.13 | 17.42 | 17.78 | 644,377 | +0.03(+0.15%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 407,921 | +0.13(+0.72%) | |
Dec 30, 2020 | 17.66 | 17.90 | 17.56 | 17.63 | 407,921 | +0.09(+0.52%) |
Dec 29, 2020 | 17.99 | 17.99 | 17.47 | 17.54 | 480,756 | -0.46(-2.58%) |
Dec 28, 2020 | 18.10 | 18.29 | 17.89 | 18.00 | 600,894 | +0.07(+0.41%) |
Dec 24, 2020 | 17.96 | 17.99 | 17.66 | 17.93 | 262,075 | +0.11(+0.61%) |
Dec 23, 2020 | 17.41 | 17.87 | 17.30 | 17.82 | 756,361 | +0.58(+3.38%) |
Dec 22, 2020 | 17.53 | 17.53 | 17.11 | 17.24 | 460,460 | -0.20(-1.15%) |
Dec 21, 2020 | 17.35 | 17.52 | 17.03 | 17.44 | 646,974 | +0.12(+0.71%) |
Dec 18, 2020 | 17.98 | 18.18 | 17.10 | 17.32 | 2,982,766 | -0.62(-3.43%) |
Dec 17, 2020 | 17.98 | 17.98 | 17.63 | 17.93 | 515,418 | -0.04(-0.20%) |
Dec 16, 2020 | 18.15 | 18.15 | 17.79 | 17.97 | 426,322 | -0.04(-0.20%) |
Dec 15, 2020 | 17.93 | 18.02 | 17.55 | 18.00 | 495,432 | +0.32(+1.80%) |
Dec 14, 2020 | 17.99 | 17.99 | 17.43 | 17.68 | 663,804 | +0.10(+0.57%) |
Dec 11, 2020 | 17.54 | 17.86 | 17.51 | 17.58 | 442,204 | -0.24(-1.33%) |
Dec 10, 2020 | 17.47 | 17.88 | 17.26 | 17.82 | 504,706 | +0.17(+0.98%) |
Dec 09, 2020 | 17.98 | 17.99 | 17.58 | 17.65 | 520,758 | -0.11(-0.62%) |
Dec 08, 2020 | 17.59 | 17.86 | 17.58 | 17.76 | 402,493 | -0.06(-0.36%) |
Dec 07, 2020 | 17.66 | 17.89 | 17.46 | 17.82 | 382,999 | -0.05(-0.26%) |
Dec 04, 2020 | 17.68 | 17.88 | 17.46 | 17.87 | 542,580 | +0.39(+2.24%) |
Dec 03, 2020 | 17.32 | 17.63 | 17.06 | 17.47 | 876,850 | +0.15(+0.84%) |
Dec 02, 2020 | 17.33 | 17.48 | 16.72 | 17.33 | 694,783 | +0.09(+0.53%) |
Dec 01, 2020 | 17.24 | 17.55 | 17.07 | 17.24 | 637,886 | +0.36(+2.16%) |
Nov 30, 2020 | 17.54 | 17.68 | 16.82 | 16.87 | 780,001 | -0.76(-4.29%) |
Nov 27, 2020 | 17.88 | 17.98 | 17.44 | 17.63 | 229,384 | -0.25(-1.38%) |
Nov 25, 2020 | 18.22 | 18.22 | 17.84 | 17.88 | 536,656 | -0.65(-3.49%) |
Nov 24, 2020 | 17.86 | 18.67 | 17.77 | 18.52 | 838,929 | +0.98(+5.61%) |
Nov 23, 2020 | 17.28 | 17.67 | 17.23 | 17.54 | 603,027 | +0.43(+2.50%) |
Nov 20, 2020 | 17.01 | 17.15 | 16.86 | 17.11 | 447,579 | -0.26(-1.47%) |
Nov 19, 2020 | 17.30 | 17.37 | 16.96 | 17.37 | 385,334 | +0.06(+0.37%) |
Nov 18, 2020 | 18.01 | 18.02 | 17.30 | 17.30 | 464,306 | -0.49(-2.77%) |
Nov 17, 2020 | 17.77 | 17.86 | 17.33 | 17.79 | 550,823 | -0.20(-1.11%) |
Nov 16, 2020 | 17.78 | 18.20 | 17.66 | 17.99 | 704,774 | +0.66(+3.79%) |
Nov 13, 2020 | 16.91 | 17.47 | 16.91 | 17.34 | 509,999 | +0.59(+3.51%) |
Nov 12, 2020 | 16.74 | 16.83 | 16.47 | 16.75 | 671,741 | -0.29(-1.69%) |
Nov 11, 2020 | 17.66 | 17.72 | 16.77 | 17.04 | 615,484 | -0.53(-3.01%) |
Nov 10, 2020 | 16.94 | 17.77 | 16.79 | 17.57 | 912,362 | +0.68(+4.05%) |
Nov 09, 2020 | 16.25 | 17.44 | 16.25 | 16.88 | 1,804,975 | +2.21(+15.03%) |
Nov 06, 2020 | 15.23 | 15.34 | 14.55 | 14.68 | 751,456 | -0.52(-3.39%) |
Nov 05, 2020 | 14.35 | 15.28 | 14.35 | 15.19 | 528,590 | +0.77(+5.33%) |
Nov 04, 2020 | 15.12 | 15.33 | 14.35 | 14.42 | 664,562 | -1.25(-7.96%) |
Nov 03, 2020 | 15.60 | 15.76 | 15.40 | 15.67 | 578,988 | +0.47(+3.09%) |
Nov 02, 2020 | 15.25 | 15.35 | 14.99 | 15.20 | 435,905 | +0.20(+1.33%) |
Oct 30, 2020 | 14.69 | 15.06 | 14.68 | 15.00 | 555,597 | +0.24(+1.65%) |
Oct 29, 2020 | 14.54 | 14.84 | 14.31 | 14.76 | 708,998 | +0.16(+1.11%) |
Oct 28, 2020 | 14.47 | 14.86 | 14.46 | 14.59 | 569,417 | -0.27(-1.82%) |
Oct 27, 2020 | 15.37 | 15.52 | 14.85 | 14.87 | 645,590 | -0.62(-4.03%) |
Oct 26, 2020 | 15.59 | 15.67 | 15.23 | 15.49 | 698,218 | -0.51(-3.16%) |
Oct 23, 2020 | 15.69 | 16.09 | 15.55 | 16.00 | 1,012,380 | +0.41(+2.61%) |
Oct 22, 2020 | 14.89 | 15.62 | 14.87 | 15.59 | 603,524 | +0.74(+4.99%) |
Oct 21, 2020 | 14.74 | 15.07 | 14.74 | 14.85 | 374,840 | +0.05(+0.37%) |
Oct 20, 2020 | 14.62 | 15.10 | 14.62 | 14.79 | 454,546 | +0.31(+2.12%) |
Oct 19, 2020 | 14.81 | 14.98 | 14.46 | 14.49 | 511,812 | -0.25(-1.69%) |
Oct 16, 2020 | 15.01 | 15.14 | 14.70 | 14.73 | 668,465 | -0.27(-1.78%) |
Oct 15, 2020 | 15.06 | 15.16 | 14.69 | 15.00 | 540,144 | +0.10(+0.67%) |
Oct 14, 2020 | 15.19 | 15.32 | 14.88 | 14.90 | 594,891 | -0.15(-1.02%) |
Oct 13, 2020 | 15.36 | 15.44 | 14.97 | 15.06 | 441,742 | -0.53(-3.42%) |
Oct 12, 2020 | 15.24 | 15.65 | 15.20 | 15.59 | 535,187 | +0.29(+1.89%) |
Oct 09, 2020 | 15.67 | 15.87 | 15.17 | 15.30 | 541,765 | -0.19(-1.23%) |
Oct 08, 2020 | 15.41 | 15.57 | 15.08 | 15.49 | 552,113 | +0.19(+1.24%) |
Oct 07, 2020 | 15.09 | 15.53 | 15.04 | 15.30 | 609,443 | +0.39(+2.61%) |
Oct 06, 2020 | 15.25 | 15.70 | 14.91 | 14.91 | 766,486 | -0.07(-0.48%) |
Oct 05, 2020 | 14.50 | 15.03 | 14.45 | 14.98 | 509,619 | +0.70(+4.87%) |
Oct 02, 2020 | 13.61 | 14.39 | 13.61 | 14.29 | 467,737 | +0.33(+2.33%) |