Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.76 | 25.00 | 24.39 | 24.55 | 3,079 | -0.27(-1.09%) |
Jul 29, 2021 | 24.63 | 24.82 | 24.63 | 24.82 | 1,670 | +0.27(+1.10%) |
Jul 28, 2021 | 24.49 | 24.55 | 24.49 | 24.55 | 2,480 | +0.14(+0.55%) |
Jul 27, 2021 | 24.34 | 24.42 | 24.14 | 24.42 | 2,102 | -0.03(-0.11%) |
Jul 26, 2021 | 24.11 | 24.49 | 24.11 | 24.44 | 4,927 | +0.11(+0.45%) |
Jul 23, 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 163 | -0.03(-0.11%) |
Jul 22, 2021 | 24.38 | 24.38 | 24.36 | 24.36 | 292 | +0.07(+0.30%) |
Jul 21, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 501 | +0.12(+0.49%) |
Jul 20, 2021 | 24.21 | 24.40 | 23.97 | 24.17 | 17,164 | -0.09(-0.37%) |
Jul 19, 2021 | 24.46 | 24.52 | 24.16 | 24.26 | 10,466 | -0.42(-1.72%) |
Jul 16, 2021 | 24.98 | 25.01 | 24.69 | 24.69 | 5,693 | -0.34(-1.37%) |
Jul 15, 2021 | 24.95 | 25.06 | 24.95 | 25.03 | 2,110 | -0.05(-0.18%) |
Jul 14, 2021 | 25.42 | 25.42 | 25.08 | 25.08 | 5,838 | -0.14(-0.57%) |
Jul 13, 2021 | 25.29 | 25.29 | 24.78 | 25.22 | 8,069 | -0.08(-0.32%) |
Jul 12, 2021 | 25.06 | 25.30 | 25.06 | 25.30 | 3,889 | +0.28(+1.12%) |
Jul 09, 2021 | 25.03 | 25.09 | 24.91 | 25.02 | 4,128 | +0.33(+1.35%) |
Jul 08, 2021 | 24.81 | 24.88 | 24.68 | 24.69 | 5,909 | -0.25(-1.01%) |
Jul 07, 2021 | 25.07 | 25.13 | 24.94 | 24.94 | 5,057 | -0.03(-0.11%) |
Jul 06, 2021 | 25.53 | 25.53 | 24.91 | 24.97 | 13,405 | -0.41(-1.60%) |
Jul 02, 2021 | 25.03 | 25.41 | 25.03 | 25.37 | 6,919 | -0.13(-0.50%) |
Jul 01, 2021 | 25.49 | 25.50 | 25.18 | 25.50 | 7,905 | +0.17(+0.68%) |
Jun 30, 2021 | 24.96 | 25.33 | 24.96 | 25.33 | 7,840 | +0.31(+1.23%) |
Jun 29, 2021 | 25.16 | 25.16 | 25.00 | 25.02 | 7,593 | -0.29(-1.14%) |
Jun 28, 2021 | 25.68 | 25.68 | 25.27 | 25.31 | 10,471 | -0.14(-0.57%) |
Jun 25, 2021 | 25.49 | 25.69 | 25.40 | 25.46 | 7,933 | +0.02(+0.07%) |
Jun 24, 2021 | 25.40 | 25.58 | 25.23 | 25.44 | 10,776 | +0.21(+0.82%) |
Jun 23, 2021 | 25.06 | 25.23 | 25.02 | 25.23 | 18,052 | +0.25(+1.01%) |
Jun 22, 2021 | 25.16 | 25.28 | 24.79 | 24.98 | 17,198 | -0.12(-0.47%) |
Jun 21, 2021 | 24.44 | 25.27 | 24.44 | 25.09 | 13,771 | -0.05(-0.18%) |
Jun 18, 2021 | 25.07 | 25.59 | 24.91 | 25.14 | 29,378 | -0.27(-1.07%) |
Jun 17, 2021 | 25.44 | 26.14 | 25.32 | 25.41 | 10,691 | -0.20(-0.78%) |
Jun 16, 2021 | 25.26 | 25.67 | 25.26 | 25.61 | 22,101 | +0.37(+1.47%) |
Jun 15, 2021 | 25.34 | 25.46 | 24.74 | 25.24 | 8,894 | -0.14(-0.53%) |
Jun 14, 2021 | 25.48 | 25.76 | 25.32 | 25.37 | 16,557 | -0.09(-0.35%) |
Jun 11, 2021 | 25.46 | 26.15 | 25.43 | 25.46 | 9,878 | +0.06(+0.25%) |
Jun 10, 2021 | 25.67 | 25.67 | 25.40 | 25.40 | 8,560 | +0.05(+0.21%) |
Jun 09, 2021 | 25.21 | 25.42 | 25.21 | 25.35 | 8,242 | +0.51(+2.06%) |
Jun 08, 2021 | 24.58 | 25.04 | 24.58 | 24.84 | 12,420 | +0.17(+0.68%) |
Jun 07, 2021 | 24.73 | 25.11 | 24.66 | 24.67 | 8,956 | -0.19(-0.76%) |
Jun 04, 2021 | 24.72 | 24.86 | 24.72 | 24.86 | 3,398 | +0.36(+1.47%) |
Jun 03, 2021 | 24.49 | 24.58 | 24.40 | 24.50 | 5,563 | -0.15(-0.62%) |
Jun 02, 2021 | 24.69 | 24.69 | 23.84 | 24.65 | 21,035 | +0.14(+0.59%) |
Jun 01, 2021 | 24.41 | 24.56 | 24.41 | 24.51 | 8,408 | +0.28(+1.16%) |
May 28, 2021 | 24.08 | 24.23 | 24.08 | 24.23 | 5,940 | +0.27(+1.13%) |
May 27, 2021 | 23.74 | 23.98 | 23.74 | 23.96 | 2,631 | +0.27(+1.14%) |
May 26, 2021 | 23.25 | 23.70 | 23.25 | 23.69 | 13,805 | +0.46(+1.98%) |
May 25, 2021 | 23.17 | 23.23 | 23.11 | 23.23 | 3,006 | +0.14(+0.63%) |
May 24, 2021 | 23.17 | 23.22 | 23.03 | 23.08 | 8,756 | -0.03(-0.12%) |
May 21, 2021 | 22.91 | 23.17 | 22.91 | 23.11 | 4,126 | +0.15(+0.67%) |
May 20, 2021 | 23.01 | 23.01 | 22.46 | 22.95 | 23,670 | -0.06(-0.27%) |
May 19, 2021 | 23.17 | 23.53 | 22.98 | 23.02 | 6,737 | -0.26(-1.12%) |
May 18, 2021 | 23.28 | 23.58 | 23.25 | 23.28 | 8,619 | +0.13(+0.55%) |
May 17, 2021 | 23.27 | 23.36 | 23.02 | 23.15 | 8,688 | -0.12(-0.50%) |
May 14, 2021 | 23.01 | 23.27 | 23.01 | 23.27 | 10,518 | +0.35(+1.54%) |
May 13, 2021 | 22.84 | 22.92 | 22.84 | 22.92 | 2,333 | +0.13(+0.55%) |
May 12, 2021 | 22.94 | 23.00 | 22.78 | 22.79 | 3,605 | -0.26(-1.14%) |
May 11, 2021 | 22.84 | 23.14 | 22.81 | 23.05 | 6,610 | -0.01(-0.04%) |
May 10, 2021 | 23.39 | 23.47 | 22.60 | 23.06 | 15,374 | -0.19(-0.82%) |
May 07, 2021 | 23.07 | 24.10 | 23.07 | 23.25 | 14,203 | +0.21(+0.90%) |
May 06, 2021 | 22.77 | 23.11 | 22.77 | 23.05 | 9,546 | +0.51(+2.28%) |
May 05, 2021 | 22.47 | 22.57 | 22.40 | 22.53 | 1,969 | +0.14(+0.65%) |
May 04, 2021 | 22.03 | 22.47 | 22.03 | 22.39 | 16,521 | +0.30(+1.35%) |
May 03, 2021 | 22.00 | 22.48 | 22.00 | 22.09 | 14,380 | +0.13(+0.58%) |
Apr 30, 2021 | 21.98 | 22.05 | 21.84 | 21.96 | 9,416 | -0.14(-0.61%) |
Apr 29, 2021 | 22.40 | 22.40 | 22.04 | 22.10 | 14,750 | -0.14(-0.65%) |
Apr 28, 2021 | 22.32 | 22.35 | 22.14 | 22.24 | 7,893 | -0.13(-0.59%) |
Apr 27, 2021 | 22.24 | 22.48 | 22.24 | 22.37 | 16,319 | +0.14(+0.61%) |
Apr 26, 2021 | 22.08 | 22.25 | 22.08 | 22.24 | 2,514 | +0.10(+0.46%) |
Apr 23, 2021 | 22.05 | 22.20 | 22.05 | 22.13 | 6,979 | +0.28(+1.28%) |
Apr 22, 2021 | 22.10 | 22.30 | 21.85 | 21.85 | 14,847 | -0.12(-0.53%) |
Apr 21, 2021 | 21.83 | 22.02 | 21.83 | 21.97 | 9,114 | +0.18(+0.83%) |
Apr 20, 2021 | 21.75 | 21.88 | 21.75 | 21.79 | 4,014 | -0.17(-0.78%) |
Apr 19, 2021 | 21.94 | 22.08 | 21.91 | 21.96 | 5,048 | -0.14(-0.62%) |
Apr 16, 2021 | 22.11 | 22.11 | 21.93 | 22.10 | 23,596 | +0.15(+0.67%) |
Apr 15, 2021 | 21.85 | 22.13 | 21.76 | 21.95 | 11,571 | +0.14(+0.62%) |
Apr 14, 2021 | 21.84 | 22.37 | 21.79 | 21.82 | 7,516 | -0.01(-0.07%) |
Apr 13, 2021 | 21.84 | 22.20 | 21.82 | 21.83 | 15,276 | -0.01(-0.06%) |
Apr 12, 2021 | 21.84 | 22.05 | 21.69 | 21.84 | 8,214 | -0.09(-0.41%) |
Apr 09, 2021 | 21.88 | 22.06 | 21.88 | 21.93 | 1,994 | -0.05(-0.21%) |
Apr 08, 2021 | 21.87 | 22.12 | 21.87 | 21.98 | 8,228 | +0.01(+0.04%) |
Apr 07, 2021 | 21.98 | 21.98 | 21.94 | 21.97 | 2,872 | +0.15(+0.70%) |
Apr 06, 2021 | 21.90 | 21.97 | 21.75 | 21.82 | 10,425 | -0.25(-1.15%) |
Apr 05, 2021 | 21.91 | 22.30 | 21.91 | 22.07 | 10,925 | +0.09(+0.41%) |
Apr 01, 2021 | 22.09 | 22.12 | 21.73 | 21.98 | 15,287 | +0.24(+1.12%) |
Mar 31, 2021 | 21.42 | 22.16 | 21.38 | 21.74 | 6,122 | -0.22(-0.99%) |
Mar 30, 2021 | 21.96 | 22.00 | 21.89 | 21.95 | 2,472 | +0.05(+0.25%) |
Mar 29, 2021 | 21.84 | 22.56 | 21.84 | 21.90 | 2,988 | -0.04(-0.16%) |
Mar 26, 2021 | 21.66 | 22.03 | 21.66 | 21.93 | 9,194 | +0.33(+1.55%) |
Mar 25, 2021 | 21.59 | 21.60 | 21.58 | 21.60 | 8,292 | +0.01(+0.04%) |
Mar 24, 2021 | 21.72 | 21.75 | 21.49 | 21.59 | 13,256 | -0.14(-0.62%) |
Mar 23, 2021 | 21.90 | 21.90 | 21.70 | 21.73 | 5,587 | -0.66(-2.94%) |
Mar 22, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 16 | +0.00(+0.00%) |
Mar 19, 2021 | 22.40 | 22.41 | 22.39 | 22.39 | 14,401 | +0.23(+1.06%) |
Mar 18, 2021 | 22.44 | 22.50 | 22.15 | 22.15 | 6,368 | -0.38(-1.67%) |
Mar 17, 2021 | 22.95 | 22.95 | 22.51 | 22.53 | 9,352 | -0.71(-3.04%) |
Mar 16, 2021 | 22.97 | 23.23 | 22.94 | 23.23 | 10,682 | +0.17(+0.74%) |
Mar 15, 2021 | 22.99 | 23.55 | 22.97 | 23.06 | 26,050 | +0.13(+0.57%) |
Mar 12, 2021 | 22.52 | 22.96 | 22.52 | 22.93 | 9,305 | +0.10(+0.46%) |
Mar 11, 2021 | 22.38 | 22.94 | 22.38 | 22.83 | 13,340 | +0.45(+2.02%) |
Mar 10, 2021 | 22.34 | 22.60 | 22.34 | 22.38 | 5,063 | +0.17(+0.77%) |
Mar 09, 2021 | 21.86 | 22.48 | 21.83 | 22.21 | 25,822 | +0.58(+2.67%) |
Mar 08, 2021 | 21.64 | 21.90 | 21.63 | 21.63 | 34,683 | -0.11(-0.50%) |
Mar 05, 2021 | 22.00 | 22.04 | 21.71 | 21.74 | 94,940 | +0.02(+0.10%) |
Mar 04, 2021 | 22.15 | 22.38 | 21.71 | 21.71 | 9,285 | -0.30(-1.37%) |
Mar 03, 2021 | 22.21 | 22.32 | 21.89 | 22.01 | 21,214 | -0.25(-1.14%) |
Mar 02, 2021 | 21.98 | 22.30 | 21.92 | 22.27 | 7,101 | +0.15(+0.69%) |
Mar 01, 2021 | 21.73 | 22.12 | 21.56 | 22.12 | 9,129 | +0.37(+1.70%) |
Feb 26, 2021 | 22.05 | 22.05 | 21.00 | 21.75 | 10,524 | -0.23(-1.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 21.88 | 21.98 | 7,039 | -0.52(-2.32%) |
Feb 24, 2021 | 22.62 | 22.62 | 22.48 | 22.50 | 2,770 | -0.05(-0.20%) |
Feb 23, 2021 | 22.85 | 22.89 | 22.37 | 22.55 | 13,590 | -0.31(-1.36%) |
Feb 22, 2021 | 22.83 | 22.96 | 22.77 | 22.86 | 1,789 | -0.21(-0.91%) |
Feb 19, 2021 | 23.19 | 23.19 | 23.07 | 23.07 | 4,985 | +0.09(+0.41%) |
Feb 18, 2021 | 23.06 | 23.14 | 22.85 | 22.97 | 5,973 | -0.15(-0.63%) |
Feb 17, 2021 | 22.89 | 23.13 | 22.86 | 23.12 | 3,948 | +0.29(+1.27%) |
Feb 16, 2021 | 22.80 | 22.94 | 22.75 | 22.83 | 10,239 | +0.05(+0.24%) |
Feb 12, 2021 | 22.66 | 22.80 | 22.65 | 22.77 | 2,991 | -0.06(-0.28%) |
Feb 11, 2021 | 23.05 | 23.05 | 22.84 | 22.84 | 2,040 | +0.24(+1.08%) |
Feb 10, 2021 | 22.39 | 22.62 | 22.39 | 22.59 | 2,081 | -0.23(-0.99%) |
Feb 09, 2021 | 22.62 | 22.82 | 22.62 | 22.82 | 2,546 | +0.13(+0.56%) |
Feb 08, 2021 | 22.51 | 22.75 | 22.51 | 22.69 | 5,479 | +0.27(+1.21%) |
Feb 05, 2021 | 22.28 | 22.42 | 22.27 | 22.42 | 5,095 | +0.40(+1.80%) |
Feb 04, 2021 | 21.85 | 22.03 | 21.85 | 22.03 | 8,797 | +0.36(+1.67%) |
Feb 03, 2021 | 21.70 | 21.73 | 21.66 | 21.66 | 7,679 | +0.20(+0.95%) |
Feb 02, 2021 | 21.75 | 21.76 | 21.42 | 21.46 | 10,760 | +0.03(+0.15%) |
Feb 01, 2021 | 21.36 | 21.43 | 21.18 | 21.43 | 8,708 | +0.22(+1.02%) |
Jan 29, 2021 | 21.53 | 21.76 | 21.21 | 21.21 | 8,641 | -0.27(-1.26%) |
Jan 28, 2021 | 21.71 | 21.71 | 21.21 | 21.48 | 9,292 | -0.14(-0.63%) |
Jan 27, 2021 | 21.84 | 21.84 | 21.21 | 21.62 | 5,807 | -0.40(-1.80%) |
Jan 26, 2021 | 22.10 | 22.10 | 22.01 | 22.02 | 6,168 | +0.07(+0.33%) |
Jan 25, 2021 | 21.91 | 22.31 | 21.86 | 21.94 | 10,245 | -0.17(-0.78%) |
Jan 22, 2021 | 22.12 | 22.12 | 21.74 | 22.12 | 6,203 | -0.36(-1.61%) |
Jan 21, 2021 | 22.58 | 22.58 | 21.87 | 22.48 | 6,707 | -0.14(-0.62%) |
Jan 20, 2021 | 22.57 | 22.71 | 22.57 | 22.62 | 18,262 | -0.03(-0.14%) |
Jan 19, 2021 | 22.58 | 22.65 | 22.58 | 22.65 | 4,570 | -0.23(-1.03%) |
Jan 15, 2021 | 22.94 | 22.94 | 22.88 | 22.88 | 2,215 | -0.26(-1.13%) |
Jan 14, 2021 | 22.68 | 23.14 | 22.68 | 23.14 | 2,314 | +0.45(+2.00%) |
Jan 13, 2021 | 22.63 | 22.75 | 22.55 | 22.69 | 16,258 | +0.06(+0.27%) |
Jan 12, 2021 | 22.37 | 22.63 | 22.25 | 22.63 | 11,961 | +0.26(+1.17%) |
Jan 11, 2021 | 22.58 | 22.66 | 22.19 | 22.37 | 11,929 | -0.35(-1.55%) |
Jan 08, 2021 | 22.52 | 22.72 | 22.49 | 22.72 | 2,880 | +0.20(+0.88%) |
Jan 07, 2021 | 22.59 | 22.59 | 22.14 | 22.52 | 4,475 | +0.27(+1.22%) |
Jan 06, 2021 | 22.25 | 22.76 | 22.12 | 22.25 | 14,277 | -0.05(-0.20%) |
Jan 05, 2021 | 22.23 | 22.43 | 22.23 | 22.30 | 10,363 | +0.22(+0.98%) |
Jan 04, 2021 | 21.94 | 22.37 | 21.94 | 22.08 | 7,596 | +0.35(+1.62%) |
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 5,487 | -0.14(-0.62%) | |
Dec 30, 2020 | 21.75 | 21.86 | 21.75 | 21.86 | 5,487 | +0.16(+0.75%) |
Dec 29, 2020 | 22.28 | 22.28 | 21.67 | 21.70 | 5,915 | -0.42(-1.88%) |
Dec 28, 2020 | 22.19 | 22.20 | 22.03 | 22.12 | 6,923 | -0.10(-0.43%) |
Dec 24, 2020 | 21.99 | 22.54 | 21.99 | 22.21 | 8,965 | +0.57(+2.61%) |
Dec 23, 2020 | 21.41 | 22.02 | 21.39 | 21.65 | 4,125 | +0.30(+1.39%) |
Dec 22, 2020 | 21.82 | 21.97 | 21.02 | 21.35 | 10,710 | -0.01(-0.04%) |
Dec 21, 2020 | 21.43 | 21.47 | 21.02 | 21.36 | 8,145 | -0.39(-1.78%) |
Dec 18, 2020 | 21.87 | 21.87 | 21.42 | 21.75 | 5,861 | -0.23(-1.05%) |
Dec 17, 2020 | 21.86 | 21.99 | 21.84 | 21.98 | 6,957 | -0.08(-0.36%) |
Dec 16, 2020 | 21.74 | 22.06 | 21.74 | 22.06 | 3,409 | +0.10(+0.48%) |
Dec 15, 2020 | 21.66 | 21.95 | 21.66 | 21.95 | 3,307 | +0.28(+1.29%) |
Dec 14, 2020 | 21.67 | 21.69 | 21.54 | 21.67 | 5,973 | +0.05(+0.24%) |
Dec 11, 2020 | 21.54 | 21.62 | 21.54 | 21.62 | 459 | -0.10(-0.44%) |
Dec 10, 2020 | 21.12 | 21.72 | 21.12 | 21.72 | 7,361 | +0.74(+3.50%) |
Dec 09, 2020 | 20.85 | 21.10 | 20.85 | 20.98 | 4,248 | +0.07(+0.33%) |
Dec 08, 2020 | 20.79 | 20.93 | 20.79 | 20.91 | 1,704 | +0.10(+0.48%) |
Dec 07, 2020 | 20.88 | 21.16 | 20.81 | 20.81 | 10,810 | +0.03(+0.15%) |
Dec 04, 2020 | 20.72 | 20.80 | 20.72 | 20.78 | 5,861 | +0.15(+0.74%) |
Dec 03, 2020 | 20.61 | 20.68 | 20.61 | 20.63 | 11,693 | -0.04(-0.21%) |
Dec 02, 2020 | 20.45 | 20.70 | 20.36 | 20.67 | 6,118 | +0.23(+1.15%) |
Dec 01, 2020 | 20.03 | 20.44 | 19.96 | 20.44 | 6,373 | +0.57(+2.89%) |
Nov 30, 2020 | 20.17 | 20.17 | 19.79 | 19.86 | 3,949 | -0.24(-1.21%) |
Nov 27, 2020 | 19.65 | 20.11 | 19.65 | 20.11 | 4,022 | +0.27(+1.36%) |
Nov 25, 2020 | 19.84 | 19.84 | 19.78 | 19.84 | 5,861 | -0.01(-0.04%) |
Nov 24, 2020 | 19.83 | 20.07 | 19.81 | 19.85 | 10,048 | -0.10(-0.48%) |
Nov 23, 2020 | 19.61 | 19.94 | 19.61 | 19.94 | 4,835 | +0.35(+1.78%) |
Nov 20, 2020 | 19.54 | 19.59 | 19.54 | 19.59 | 2,988 | -0.16(-0.82%) |
Nov 19, 2020 | 19.47 | 19.76 | 19.40 | 19.76 | 3,940 | +0.14(+0.74%) |
Nov 18, 2020 | 19.61 | 19.84 | 19.16 | 19.61 | 7,252 | +0.16(+0.80%) |
Nov 17, 2020 | 19.45 | 19.52 | 19.45 | 19.45 | 835 | -0.08(-0.40%) |
Nov 16, 2020 | 19.59 | 19.65 | 19.05 | 19.53 | 18,725 | -0.13(-0.66%) |
Nov 13, 2020 | 18.08 | 19.71 | 18.08 | 19.66 | 15,861 | +1.37(+7.47%) |
Nov 12, 2020 | 18.40 | 18.44 | 18.28 | 18.30 | 5,258 | +0.02(+0.10%) |
Nov 11, 2020 | 18.35 | 18.51 | 18.12 | 18.28 | 6,966 | -0.05(-0.28%) |
Nov 10, 2020 | 19.12 | 19.14 | 18.05 | 18.33 | 11,275 | -0.57(-2.99%) |
Nov 09, 2020 | 18.21 | 18.90 | 18.21 | 18.90 | 4,914 | +1.07(+6.00%) |
Nov 06, 2020 | 17.57 | 17.83 | 17.57 | 17.83 | 22,872 | +0.37(+2.14%) |
Nov 05, 2020 | 17.13 | 17.45 | 17.13 | 17.45 | 2,379 | +0.78(+4.70%) |
Nov 04, 2020 | 16.82 | 17.35 | 16.67 | 16.67 | 8,057 | -0.12(-0.73%) |
Nov 03, 2020 | 16.55 | 16.79 | 16.55 | 16.79 | 3,961 | +0.58(+3.60%) |
Nov 02, 2020 | 16.22 | 16.31 | 16.10 | 16.21 | 6,804 | +0.26(+1.64%) |
Oct 30, 2020 | 16.09 | 16.09 | 15.90 | 15.95 | 5,746 | -0.23(-1.45%) |
Oct 29, 2020 | 16.42 | 16.46 | 16.12 | 16.18 | 4,623 | -0.39(-2.36%) |
Oct 28, 2020 | 16.63 | 17.07 | 16.37 | 16.57 | 13,216 | -0.29(-1.70%) |
Oct 27, 2020 | 17.26 | 17.26 | 16.73 | 16.86 | 8,375 | -0.38(-2.22%) |
Oct 26, 2020 | 17.67 | 17.67 | 17.21 | 17.24 | 6,915 | -0.42(-2.36%) |
Oct 23, 2020 | 17.71 | 17.77 | 17.66 | 17.66 | 25,171 | +0.05(+0.30%) |
Oct 22, 2020 | 17.44 | 17.64 | 17.44 | 17.61 | 4,575 | +0.17(+0.99%) |
Oct 21, 2020 | 16.95 | 17.69 | 16.95 | 17.44 | 11,715 | +0.20(+1.16%) |
Oct 20, 2020 | 16.84 | 17.28 | 16.84 | 17.24 | 3,213 | +0.28(+1.64%) |
Oct 19, 2020 | 16.88 | 17.07 | 16.87 | 16.96 | 9,184 | +0.38(+2.31%) |
Oct 16, 2020 | 16.86 | 16.91 | 16.57 | 16.57 | 7,930 | -0.44(-2.61%) |
Oct 15, 2020 | 16.83 | 17.02 | 16.58 | 17.02 | 4,334 | -0.12(-0.71%) |
Oct 14, 2020 | 17.06 | 17.14 | 17.06 | 17.14 | 2,480 | +0.14(+0.85%) |
Oct 13, 2020 | 16.93 | 17.15 | 16.56 | 17.00 | 7,489 | -0.14(-0.84%) |
Oct 12, 2020 | 17.39 | 17.40 | 17.14 | 17.14 | 11,860 | -0.08(-0.45%) |
Oct 09, 2020 | 17.24 | 17.34 | 17.22 | 17.22 | 4,942 | +0.07(+0.41%) |
Oct 08, 2020 | 17.23 | 17.23 | 17.15 | 17.15 | 7,966 | +0.01(+0.05%) |
Oct 07, 2020 | 17.16 | 17.16 | 17.02 | 17.14 | 7,185 | -0.04(-0.25%) |
Oct 06, 2020 | 17.23 | 17.24 | 17.18 | 17.18 | 3,643 | +0.04(+0.25%) |
Oct 05, 2020 | 17.20 | 17.37 | 17.13 | 17.14 | 6,662 | -0.03(-0.15%) |
Oct 02, 2020 | 17.11 | 17.17 | 17.11 | 17.17 | 459 | -0.21(-1.20%) |
Oct 01, 2020 | 17.35 | 17.68 | 17.25 | 17.37 | 5,706 | +0.29(+1.68%) |
Sep 30, 2020 | 17.37 | 17.50 | 17.09 | 17.09 | 3,692 | +0.07(+0.41%) |
Sep 29, 2020 | 17.20 | 17.21 | 17.02 | 17.02 | 10,953 | -0.22(-1.26%) |
Sep 28, 2020 | 17.38 | 17.46 | 17.20 | 17.24 | 9,991 | -0.12(-0.70%) |
Sep 25, 2020 | 17.34 | 17.46 | 17.18 | 17.36 | 6,666 | -0.13(-0.75%) |
Sep 24, 2020 | 17.53 | 17.53 | 17.41 | 17.49 | 697 | +0.09(+0.50%) |
Sep 23, 2020 | 17.94 | 17.94 | 17.40 | 17.40 | 7,557 | -0.70(-3.89%) |
Sep 22, 2020 | 17.76 | 18.11 | 17.70 | 18.11 | 10,329 | +0.49(+2.77%) |
Sep 21, 2020 | 17.51 | 17.82 | 17.41 | 17.62 | 7,000 | -0.32(-1.79%) |
Sep 18, 2020 | 18.04 | 18.04 | 17.84 | 17.94 | 2,988 | -0.23(-1.25%) |
Sep 17, 2020 | 17.92 | 18.18 | 17.92 | 18.17 | 2,475 | +0.07(+0.38%) |
Sep 16, 2020 | 18.21 | 18.23 | 18.10 | 18.10 | 6,493 | -0.01(-0.05%) |
Sep 15, 2020 | 18.24 | 18.37 | 18.11 | 18.11 | 8,762 | +0.01(+0.05%) |
Sep 14, 2020 | 18.17 | 18.48 | 17.43 | 18.10 | 7,820 | -0.15(-0.81%) |
Sep 11, 2020 | 18.11 | 18.24 | 18.06 | 18.24 | 4,827 | +0.84(+4.85%) |
Sep 10, 2020 | 18.08 | 18.18 | 17.40 | 17.40 | 4,933 | -0.76(-4.17%) |
Sep 09, 2020 | 17.91 | 18.16 | 17.91 | 18.16 | 34,967 | +0.37(+2.10%) |
Sep 08, 2020 | 17.62 | 18.00 | 17.50 | 17.78 | 10,408 | -0.02(-0.10%) |
Sep 04, 2020 | 17.92 | 18.03 | 17.78 | 17.80 | 27,125 | -0.13(-0.73%) |
Sep 03, 2020 | 18.32 | 18.32 | 17.88 | 17.93 | 5,107 | -0.67(-3.59%) |
Sep 02, 2020 | 18.70 | 18.70 | 18.57 | 18.60 | 5,908 | +0.02(+0.08%) |
Sep 01, 2020 | 18.91 | 19.00 | 18.58 | 18.58 | 30,084 | -0.30(-1.61%) |
Aug 31, 2020 | 18.80 | 19.12 | 18.80 | 18.89 | 5,626 | +0.10(+0.51%) |
Aug 28, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 114 | +0.00(+0.00%) |
Aug 27, 2020 | 19.08 | 19.08 | 18.58 | 18.79 | 3,768 | -0.23(-1.23%) |
Aug 26, 2020 | 18.63 | 19.11 | 18.63 | 19.03 | 3,126 | +0.37(+1.96%) |
Aug 25, 2020 | 18.93 | 18.93 | 18.66 | 18.66 | 4,398 | -0.05(-0.28%) |
Aug 24, 2020 | 19.35 | 19.35 | 18.71 | 18.71 | 22,758 | -0.47(-2.43%) |
Aug 21, 2020 | 19.05 | 19.18 | 18.98 | 19.18 | 3,677 | -0.08(-0.42%) |
Aug 20, 2020 | 19.25 | 19.28 | 19.25 | 19.26 | 1,725 | -0.22(-1.12%) |
Aug 19, 2020 | 19.66 | 19.68 | 19.48 | 19.48 | 10,587 | -0.08(-0.40%) |
Aug 18, 2020 | 19.46 | 19.68 | 19.46 | 19.56 | 7,272 | +0.09(+0.45%) |
Aug 17, 2020 | 19.61 | 19.61 | 18.58 | 19.47 | 10,463 | +0.16(+0.81%) |
Aug 14, 2020 | 19.48 | 19.65 | 19.31 | 19.31 | 22,872 | -0.23(-1.18%) |
Aug 13, 2020 | 19.31 | 19.55 | 19.31 | 19.55 | 475 | +0.23(+1.19%) |
Aug 12, 2020 | 19.12 | 19.38 | 18.98 | 19.31 | 7,190 | +0.49(+2.59%) |
Aug 11, 2020 | 19.28 | 19.52 | 18.82 | 18.83 | 13,031 | -0.28(-1.46%) |
Aug 10, 2020 | 19.18 | 19.18 | 19.03 | 19.11 | 1,724 | +0.39(+2.08%) |
Aug 07, 2020 | 19.36 | 19.40 | 18.72 | 18.72 | 5,746 | -0.97(-4.91%) |
Aug 06, 2020 | 19.52 | 19.78 | 19.52 | 19.68 | 3,592 | +0.02(+0.11%) |
Aug 05, 2020 | 19.00 | 19.67 | 19.00 | 19.66 | 5,633 | +1.04(+5.61%) |
Aug 04, 2020 | 18.91 | 19.03 | 18.62 | 18.62 | 3,705 | -0.31(-1.65%) |