Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.59 | 14.74 | 14.40 | 14.56 | 50,211 | +0.84(+6.12%) |
Aug 30, 2021 | 14.05 | 14.07 | 13.70 | 13.72 | 63,449 | -0.75(-5.18%) |
Aug 27, 2021 | 14.39 | 14.59 | 14.29 | 14.47 | 53,023 | +0.34(+2.41%) |
Aug 26, 2021 | 14.19 | 14.38 | 14.12 | 14.13 | 47,401 | -0.13(-0.91%) |
Aug 25, 2021 | 14.45 | 14.45 | 14.13 | 14.26 | 19,254 | -0.26(-1.79%) |
Aug 24, 2021 | 14.60 | 14.63 | 14.31 | 14.52 | 50,063 | +0.54(+3.86%) |
Aug 23, 2021 | 13.75 | 13.99 | 13.75 | 13.98 | 37,705 | +0.53(+3.94%) |
Aug 20, 2021 | 13.26 | 13.53 | 13.16 | 13.45 | 79,343 | -0.28(-2.04%) |
Aug 19, 2021 | 13.72 | 13.80 | 13.61 | 13.73 | 32,977 | -0.01(-0.07%) |
Aug 18, 2021 | 13.74 | 13.91 | 13.69 | 13.74 | 67,385 | +0.41(+3.08%) |
Aug 17, 2021 | 12.87 | 13.33 | 12.82 | 13.33 | 51,427 | +0.20(+1.52%) |
Aug 16, 2021 | 13.31 | 13.31 | 13.01 | 13.13 | 62,883 | -0.54(-3.95%) |
Aug 13, 2021 | 13.64 | 13.74 | 13.54 | 13.67 | 28,039 | +0.25(+1.86%) |
Aug 12, 2021 | 13.39 | 13.51 | 13.23 | 13.42 | 36,572 | +0.07(+0.52%) |
Aug 11, 2021 | 13.69 | 13.69 | 13.25 | 13.35 | 58,333 | -0.14(-1.04%) |
Aug 10, 2021 | 13.77 | 13.77 | 13.40 | 13.49 | 45,230 | -0.19(-1.35%) |
Aug 09, 2021 | 13.51 | 13.78 | 13.41 | 13.68 | 49,209 | +0.42(+3.13%) |
Aug 06, 2021 | 13.39 | 13.39 | 13.13 | 13.26 | 76,483 | -0.46(-3.35%) |
Aug 05, 2021 | 13.60 | 13.89 | 13.58 | 13.72 | 69,347 | +0.29(+2.16%) |
Aug 04, 2021 | 13.45 | 13.55 | 13.32 | 13.43 | 75,791 | -0.26(-1.90%) |
Aug 03, 2021 | 13.63 | 13.75 | 13.52 | 13.69 | 36,715 | -0.28(-2.00%) |
Aug 02, 2021 | 13.82 | 14.06 | 13.61 | 13.97 | 56,556 | +0.06(+0.43%) |
Jul 30, 2021 | 13.79 | 14.06 | 13.72 | 13.91 | 55,822 | -0.08(-0.57%) |
Jul 29, 2021 | 13.97 | 14.28 | 13.87 | 13.99 | 104,568 | +0.21(+1.52%) |
Jul 28, 2021 | 13.24 | 13.79 | 13.21 | 13.78 | 306,744 | +0.12(+0.88%) |
Jul 27, 2021 | 13.66 | 13.73 | 13.32 | 13.66 | 223,219 | -1.19(-8.01%) |
Jul 26, 2021 | 15.18 | 15.18 | 14.82 | 14.85 | 116,373 | -1.33(-8.22%) |
Jul 23, 2021 | 16.29 | 16.33 | 16.07 | 16.18 | 99,927 | -0.12(-0.74%) |
Jul 22, 2021 | 16.42 | 16.52 | 16.26 | 16.30 | 33,545 | -0.40(-2.40%) |
Jul 21, 2021 | 16.51 | 16.72 | 16.30 | 16.70 | 53,928 | +0.53(+3.28%) |
Jul 20, 2021 | 16.14 | 16.30 | 15.92 | 16.17 | 143,515 | -0.19(-1.16%) |
Jul 19, 2021 | 16.20 | 16.37 | 16.14 | 16.36 | 50,384 | -0.30(-1.80%) |
Jul 16, 2021 | 16.63 | 16.90 | 16.53 | 16.66 | 176,048 | -0.34(-2.00%) |
Jul 15, 2021 | 16.93 | 17.04 | 16.67 | 17.00 | 250,324 | -1.12(-6.18%) |
Jul 14, 2021 | 18.29 | 18.29 | 18.00 | 18.12 | 64,008 | -0.32(-1.74%) |
Jul 13, 2021 | 18.52 | 18.64 | 18.43 | 18.44 | 60,100 | -0.64(-3.35%) |
Jul 12, 2021 | 19.28 | 19.34 | 19.00 | 19.08 | 42,234 | +0.28(+1.49%) |
Jul 09, 2021 | 18.71 | 18.82 | 18.61 | 18.80 | 119,162 | +0.29(+1.57%) |
Jul 08, 2021 | 18.59 | 18.70 | 18.42 | 18.51 | 128,445 | -0.35(-1.86%) |
Jul 07, 2021 | 19.09 | 19.13 | 18.85 | 18.86 | 59,592 | -0.65(-3.33%) |
Jul 06, 2021 | 19.67 | 19.83 | 19.49 | 19.51 | 188,391 | +0.55(+2.90%) |
Jul 02, 2021 | 18.95 | 19.11 | 18.85 | 18.96 | 42,935 | +0.00(+0.00%) |
Jul 01, 2021 | 18.96 | 19.03 | 18.82 | 18.96 | 106,400 | -0.29(-1.51%) |
Jun 30, 2021 | 19.42 | 19.48 | 19.25 | 19.25 | 108,857 | -0.89(-4.42%) |
Jun 29, 2021 | 20.30 | 20.47 | 20.13 | 20.14 | 156,240 | +0.16(+0.80%) |
Jun 28, 2021 | 20.08 | 20.19 | 19.98 | 19.98 | 84,217 | +0.16(+0.81%) |
Jun 25, 2021 | 19.93 | 19.98 | 19.78 | 19.82 | 149,614 | +0.45(+2.32%) |
Jun 24, 2021 | 19.45 | 19.68 | 19.30 | 19.37 | 164,186 | +0.42(+2.22%) |
Jun 23, 2021 | 19.21 | 19.31 | 18.90 | 18.95 | 117,003 | -0.40(-2.07%) |
Jun 22, 2021 | 19.42 | 19.50 | 19.23 | 19.35 | 90,537 | -0.09(-0.46%) |
Jun 21, 2021 | 19.75 | 19.79 | 19.40 | 19.44 | 151,450 | +0.08(+0.41%) |
Jun 18, 2021 | 20.00 | 20.28 | 19.36 | 19.36 | 1,168,129 | -0.63(-3.15%) |
Jun 17, 2021 | 19.85 | 20.32 | 19.85 | 19.99 | 214,030 | -0.27(-1.33%) |
Jun 16, 2021 | 19.78 | 20.36 | 19.78 | 20.26 | 150,413 | +0.74(+3.79%) |
Jun 15, 2021 | 19.94 | 19.94 | 19.52 | 19.52 | 224,664 | -0.67(-3.32%) |
Jun 14, 2021 | 20.23 | 20.25 | 20.03 | 20.19 | 103,653 | -0.29(-1.42%) |
Jun 11, 2021 | 20.60 | 20.64 | 20.32 | 20.48 | 119,732 | -1.03(-4.79%) |
Jun 10, 2021 | 21.12 | 21.55 | 21.05 | 21.51 | 105,399 | +0.27(+1.27%) |
Jun 09, 2021 | 21.31 | 21.67 | 21.08 | 21.24 | 108,174 | +0.35(+1.68%) |
Jun 08, 2021 | 21.09 | 21.25 | 20.78 | 20.89 | 159,397 | -0.75(-3.47%) |
Jun 07, 2021 | 20.45 | 21.85 | 20.28 | 21.64 | 225,390 | +0.81(+3.89%) |
Jun 04, 2021 | 20.27 | 20.90 | 20.27 | 20.83 | 128,173 | +1.29(+6.60%) |
Jun 03, 2021 | 20.02 | 20.12 | 19.32 | 19.54 | 263,227 | +0.34(+1.77%) |
Jun 02, 2021 | 18.82 | 19.57 | 18.55 | 19.20 | 455,136 | -2.88(-13.04%) |
Jun 01, 2021 | 22.15 | 22.18 | 21.93 | 22.08 | 21,753 | +0.00(+0.00%) |
May 28, 2021 | 22.04 | 22.29 | 21.90 | 22.08 | 41,789 | +0.35(+1.61%) |
May 27, 2021 | 21.64 | 21.91 | 21.57 | 21.73 | 30,159 | -0.19(-0.87%) |
May 26, 2021 | 22.07 | 22.08 | 21.88 | 21.92 | 17,406 | -0.04(-0.18%) |
May 25, 2021 | 22.06 | 22.08 | 21.63 | 21.96 | 66,279 | -0.08(-0.36%) |
May 24, 2021 | 21.99 | 22.54 | 21.80 | 22.04 | 74,772 | +0.45(+2.08%) |
May 21, 2021 | 21.69 | 21.69 | 21.43 | 21.59 | 72,929 | +0.37(+1.74%) |
May 20, 2021 | 20.76 | 21.29 | 20.72 | 21.22 | 21,164 | +0.28(+1.34%) |
May 19, 2021 | 20.75 | 20.99 | 20.69 | 20.94 | 42,640 | -0.02(-0.10%) |
May 18, 2021 | 21.03 | 21.07 | 20.80 | 20.96 | 22,172 | +0.03(+0.14%) |
May 17, 2021 | 20.86 | 21.13 | 20.86 | 20.93 | 17,423 | +0.02(+0.10%) |
May 14, 2021 | 20.22 | 21.03 | 20.15 | 20.91 | 38,796 | +0.57(+2.80%) |
May 13, 2021 | 20.51 | 20.58 | 20.07 | 20.34 | 24,157 | +0.39(+1.95%) |
May 12, 2021 | 19.84 | 20.30 | 19.83 | 19.95 | 32,295 | -0.40(-1.97%) |
May 11, 2021 | 19.98 | 20.56 | 19.75 | 20.35 | 41,106 | +0.11(+0.54%) |
May 10, 2021 | 20.73 | 20.73 | 20.24 | 20.24 | 20,016 | -1.23(-5.73%) |
May 07, 2021 | 21.48 | 21.56 | 21.33 | 21.47 | 28,371 | -0.62(-2.81%) |
May 06, 2021 | 22.16 | 22.29 | 21.86 | 22.09 | 24,289 | +0.56(+2.60%) |
May 05, 2021 | 21.50 | 21.69 | 21.26 | 21.53 | 50,013 | -0.52(-2.36%) |
May 04, 2021 | 22.65 | 22.73 | 22.00 | 22.05 | 54,208 | -1.72(-7.24%) |
May 03, 2021 | 24.04 | 24.19 | 23.77 | 23.77 | 12,583 | -0.18(-0.75%) |
Apr 30, 2021 | 23.53 | 23.95 | 23.52 | 23.95 | 36,200 | +0.70(+3.01%) |
Apr 29, 2021 | 23.40 | 23.50 | 22.96 | 23.25 | 31,333 | +0.01(+0.04%) |
Apr 28, 2021 | 22.86 | 23.30 | 22.84 | 23.24 | 24,745 | +0.30(+1.31%) |
Apr 27, 2021 | 23.24 | 23.24 | 22.90 | 22.94 | 10,278 | -0.64(-2.71%) |
Apr 26, 2021 | 23.28 | 23.63 | 23.12 | 23.58 | 37,216 | +0.71(+3.10%) |
Apr 23, 2021 | 22.89 | 23.02 | 22.71 | 22.87 | 37,700 | -0.31(-1.34%) |
Apr 22, 2021 | 23.15 | 23.43 | 23.00 | 23.18 | 21,483 | +0.37(+1.62%) |
Apr 21, 2021 | 22.34 | 22.82 | 22.30 | 22.81 | 19,549 | +0.31(+1.38%) |
Apr 20, 2021 | 22.46 | 22.63 | 22.41 | 22.50 | 16,873 | -0.06(-0.27%) |
Apr 19, 2021 | 22.59 | 22.72 | 22.40 | 22.56 | 20,947 | -0.09(-0.40%) |
Apr 16, 2021 | 23.00 | 23.00 | 22.50 | 22.65 | 34,100 | -0.53(-2.29%) |
Apr 15, 2021 | 22.95 | 23.33 | 22.95 | 23.18 | 32,607 | +0.49(+2.16%) |
Apr 14, 2021 | 22.82 | 22.94 | 22.55 | 22.69 | 22,742 | +0.33(+1.48%) |
Apr 13, 2021 | 22.26 | 22.57 | 22.19 | 22.36 | 19,099 | +0.19(+0.86%) |
Apr 12, 2021 | 22.52 | 22.52 | 22.07 | 22.17 | 10,305 | -0.19(-0.85%) |
Apr 09, 2021 | 22.29 | 22.51 | 22.12 | 22.36 | 19,300 | +0.19(+0.86%) |
Apr 08, 2021 | 22.26 | 22.34 | 22.17 | 22.17 | 11,731 | +0.01(+0.05%) |
Apr 07, 2021 | 22.33 | 22.34 | 22.05 | 22.16 | 22,811 | -0.01(-0.05%) |
Apr 06, 2021 | 22.16 | 22.31 | 22.01 | 22.17 | 36,341 | -0.28(-1.25%) |
Apr 05, 2021 | 22.27 | 22.57 | 22.27 | 22.45 | 20,768 | +0.30(+1.35%) |
Apr 01, 2021 | 22.02 | 22.27 | 21.98 | 22.15 | 32,000 | +0.35(+1.61%) |
Mar 31, 2021 | 21.58 | 21.99 | 21.58 | 21.80 | 28,075 | +0.24(+1.11%) |
Mar 30, 2021 | 21.43 | 21.66 | 21.27 | 21.56 | 36,277 | -0.06(-0.28%) |
Mar 29, 2021 | 21.68 | 21.71 | 21.32 | 21.62 | 48,378 | -0.70(-3.14%) |
Mar 26, 2021 | 22.22 | 22.32 | 21.89 | 22.32 | 54,000 | +0.45(+2.06%) |
Mar 25, 2021 | 21.53 | 21.90 | 21.50 | 21.87 | 50,985 | +0.10(+0.46%) |
Mar 24, 2021 | 22.28 | 22.28 | 21.75 | 21.77 | 87,549 | -0.77(-3.42%) |
Mar 23, 2021 | 23.07 | 23.11 | 22.45 | 22.54 | 59,095 | -0.69(-2.97%) |
Mar 22, 2021 | 22.90 | 23.41 | 22.84 | 23.23 | 37,209 | +0.07(+0.30%) |
Mar 19, 2021 | 22.90 | 23.35 | 22.90 | 23.16 | 61,100 | +0.70(+3.12%) |
Mar 18, 2021 | 22.52 | 22.90 | 22.43 | 22.46 | 67,586 | -0.94(-4.02%) |
Mar 17, 2021 | 23.35 | 23.43 | 22.90 | 23.40 | 146,407 | +0.64(+2.81%) |
Mar 16, 2021 | 22.46 | 22.87 | 22.32 | 22.76 | 527,485 | -2.59(-10.22%) |
Mar 15, 2021 | 24.72 | 25.46 | 24.61 | 25.35 | 81,676 | -0.08(-0.31%) |
Mar 12, 2021 | 25.25 | 25.57 | 25.15 | 25.43 | 215,100 | -0.21(-0.82%) |
Mar 11, 2021 | 25.40 | 25.86 | 25.35 | 25.64 | 241,353 | +0.64(+2.56%) |
Mar 10, 2021 | 25.23 | 25.27 | 24.66 | 25.00 | 42,925 | -0.17(-0.68%) |
Mar 09, 2021 | 24.78 | 25.36 | 24.78 | 25.17 | 167,457 | +1.13(+4.70%) |
Mar 08, 2021 | 24.19 | 24.28 | 24.00 | 24.04 | 105,640 | -0.16(-0.66%) |
Mar 05, 2021 | 24.50 | 24.50 | 23.73 | 24.20 | 165,300 | +0.10(+0.41%) |
Mar 04, 2021 | 24.63 | 24.77 | 24.03 | 24.10 | 77,710 | -0.65(-2.63%) |
Mar 03, 2021 | 25.10 | 25.10 | 24.53 | 24.75 | 32,142 | -0.68(-2.67%) |
Mar 02, 2021 | 26.04 | 26.04 | 25.31 | 25.43 | 174,894 | +0.07(+0.28%) |
Mar 01, 2021 | 25.57 | 25.75 | 25.30 | 25.36 | 206,837 | +0.51(+2.05%) |
Feb 26, 2021 | 25.59 | 25.61 | 24.85 | 24.85 | 74,700 | -0.73(-2.85%) |
Feb 25, 2021 | 26.00 | 26.09 | 25.35 | 25.58 | 57,682 | -0.25(-0.97%) |
Feb 24, 2021 | 25.67 | 26.07 | 25.29 | 25.83 | 96,351 | -0.05(-0.19%) |
Feb 23, 2021 | 25.94 | 26.10 | 25.52 | 25.88 | 112,042 | -0.04(-0.15%) |
Feb 22, 2021 | 26.06 | 26.10 | 25.92 | 25.92 | 71,911 | -0.68(-2.56%) |
Feb 19, 2021 | 26.62 | 26.87 | 26.56 | 26.60 | 30,000 | -0.30(-1.12%) |
Feb 18, 2021 | 26.98 | 26.99 | 26.67 | 26.90 | 39,315 | -0.97(-3.48%) |
Feb 17, 2021 | 27.93 | 28.02 | 27.72 | 27.87 | 29,123 | -0.87(-3.03%) |
Feb 16, 2021 | 28.99 | 29.01 | 28.57 | 28.74 | 42,478 | -0.15(-0.52%) |
Feb 12, 2021 | 28.98 | 29.07 | 28.69 | 28.89 | 74,400 | -0.20(-0.69%) |
Feb 11, 2021 | 29.37 | 29.51 | 28.95 | 29.09 | 69,410 | +0.02(+0.05%) |
Feb 10, 2021 | 29.65 | 29.65 | 29.00 | 29.07 | 13,077 | +0.16(+0.57%) |
Feb 09, 2021 | 28.41 | 29.10 | 28.33 | 28.91 | 42,536 | +0.05(+0.17%) |
Feb 08, 2021 | 28.58 | 28.96 | 28.38 | 28.86 | 18,294 | -0.06(-0.21%) |
Feb 05, 2021 | 29.06 | 29.14 | 28.87 | 28.92 | 10,100 | -0.17(-0.58%) |
Feb 04, 2021 | 28.95 | 29.21 | 28.93 | 29.09 | 24,401 | -0.02(-0.07%) |
Feb 03, 2021 | 29.43 | 29.44 | 29.00 | 29.11 | 11,765 | -0.36(-1.22%) |
Feb 02, 2021 | 29.49 | 29.60 | 28.97 | 29.47 | 37,156 | +0.44(+1.52%) |
Feb 01, 2021 | 29.31 | 29.38 | 28.98 | 29.03 | 31,075 | -0.95(-3.17%) |
Jan 29, 2021 | 30.24 | 30.24 | 29.39 | 29.98 | 15,700 | -0.04(-0.13%) |
Jan 28, 2021 | 30.19 | 30.35 | 29.61 | 30.02 | 33,555 | +0.23(+0.77%) |
Jan 27, 2021 | 29.64 | 30.25 | 29.38 | 29.79 | 27,328 | -0.87(-2.84%) |
Jan 26, 2021 | 30.51 | 30.75 | 30.39 | 30.66 | 23,492 | +0.87(+2.92%) |
Jan 25, 2021 | 29.87 | 30.04 | 29.47 | 29.79 | 13,769 | +0.40(+1.36%) |
Jan 22, 2021 | 29.36 | 29.60 | 29.22 | 29.39 | 14,200 | -0.47(-1.57%) |
Jan 21, 2021 | 30.40 | 30.45 | 29.60 | 29.86 | 25,569 | -0.66(-2.16%) |
Jan 20, 2021 | 30.12 | 30.70 | 30.11 | 30.52 | 43,383 | +1.26(+4.31%) |
Jan 19, 2021 | 29.19 | 29.44 | 28.97 | 29.26 | 53,674 | +1.67(+6.05%) |
Jan 15, 2021 | 28.15 | 28.20 | 27.46 | 27.59 | 35,100 | -1.00(-3.50%) |
Jan 14, 2021 | 28.32 | 28.74 | 28.30 | 28.59 | 16,830 | +0.08(+0.28%) |
Jan 13, 2021 | 28.50 | 28.75 | 28.21 | 28.51 | 31,586 | +0.26(+0.92%) |
Jan 12, 2021 | 28.56 | 28.58 | 27.83 | 28.25 | 47,202 | -1.11(-3.78%) |
Jan 11, 2021 | 30.05 | 30.05 | 29.23 | 29.36 | 25,199 | -0.96(-3.17%) |
Jan 08, 2021 | 30.14 | 30.47 | 29.89 | 30.32 | 45,500 | +0.79(+2.68%) |
Jan 07, 2021 | 29.28 | 29.62 | 29.24 | 29.53 | 23,580 | +0.82(+2.86%) |
Jan 06, 2021 | 28.27 | 29.11 | 28.26 | 28.71 | 44,793 | -0.47(-1.61%) |
Jan 05, 2021 | 28.93 | 29.21 | 28.74 | 29.18 | 27,079 | +0.52(+1.81%) |
Jan 04, 2021 | 28.92 | 28.92 | 28.51 | 28.66 | 22,994 | +0.32(+1.13%) |
Dec 31, 2020 | 28.34 | 28.34 | 28.34 | 17,023 | -0.17(-0.60%) | |
Dec 30, 2020 | 28.10 | 28.62 | 28.05 | 28.51 | 17,023 | +0.50(+1.79%) |
Dec 29, 2020 | 28.28 | 28.50 | 27.77 | 28.01 | 29,089 | +0.45(+1.63%) |
Dec 28, 2020 | 28.15 | 28.18 | 27.51 | 27.56 | 31,416 | +0.17(+0.62%) |
Dec 24, 2020 | 27.38 | 27.46 | 27.23 | 27.39 | 13,200 | +0.05(+0.18%) |
Dec 23, 2020 | 27.55 | 27.64 | 27.31 | 27.34 | 17,084 | -0.27(-0.98%) |
Dec 22, 2020 | 27.59 | 27.84 | 27.49 | 27.61 | 34,421 | +0.12(+0.44%) |
Dec 21, 2020 | 27.27 | 27.68 | 27.12 | 27.49 | 55,978 | -0.91(-3.20%) |
Dec 18, 2020 | 28.92 | 28.92 | 27.92 | 28.40 | 107,100 | -0.51(-1.76%) |
Dec 17, 2020 | 28.82 | 28.95 | 28.74 | 28.91 | 33,511 | +0.46(+1.62%) |
Dec 16, 2020 | 28.47 | 28.68 | 28.28 | 28.45 | 155,614 | +0.58(+2.08%) |
Dec 15, 2020 | 28.61 | 28.66 | 27.70 | 27.87 | 163,573 | -0.07(-0.25%) |
Dec 14, 2020 | 28.34 | 28.70 | 27.86 | 27.94 | 115,665 | +0.02(+0.07%) |
Dec 11, 2020 | 28.10 | 28.31 | 27.81 | 27.92 | 49,000 | +0.15(+0.54%) |
Dec 10, 2020 | 27.52 | 28.00 | 27.49 | 27.77 | 48,841 | +0.35(+1.28%) |
Dec 09, 2020 | 27.71 | 27.72 | 27.23 | 27.42 | 24,300 | -0.88(-3.11%) |
Dec 08, 2020 | 27.82 | 28.48 | 27.82 | 28.30 | 28,765 | +0.87(+3.17%) |
Dec 07, 2020 | 27.65 | 27.88 | 27.37 | 27.43 | 24,105 | -1.00(-3.52%) |
Dec 04, 2020 | 28.21 | 28.44 | 28.21 | 28.43 | 27,100 | +0.22(+0.78%) |
Dec 03, 2020 | 28.31 | 28.43 | 28.05 | 28.21 | 42,651 | -0.05(-0.18%) |
Dec 02, 2020 | 28.12 | 28.32 | 28.07 | 28.26 | 32,495 | +0.03(+0.11%) |
Dec 01, 2020 | 28.22 | 28.44 | 28.09 | 28.23 | 42,648 | +0.24(+0.86%) |
Nov 30, 2020 | 28.60 | 28.65 | 27.99 | 27.99 | 104,529 | -0.18(-0.64%) |
Nov 27, 2020 | 27.63 | 28.21 | 27.58 | 28.17 | 53,200 | +1.32(+4.92%) |
Nov 25, 2020 | 27.00 | 27.22 | 26.70 | 26.85 | 101,000 | +0.01(+0.04%) |
Nov 24, 2020 | 26.97 | 27.07 | 26.75 | 26.84 | 57,499 | -0.02(-0.07%) |
Nov 23, 2020 | 27.09 | 27.15 | 26.70 | 26.86 | 75,599 | +0.18(+0.67%) |
Nov 20, 2020 | 26.74 | 26.99 | 26.64 | 26.68 | 31,100 | +0.28(+1.06%) |
Nov 19, 2020 | 26.19 | 26.50 | 26.01 | 26.40 | 29,548 | +0.53(+2.05%) |
Nov 18, 2020 | 26.14 | 26.41 | 25.85 | 25.87 | 59,678 | +0.22(+0.86%) |
Nov 17, 2020 | 25.95 | 25.96 | 25.47 | 25.65 | 29,109 | -0.40(-1.54%) |
Nov 16, 2020 | 26.36 | 26.36 | 25.81 | 26.05 | 40,177 | +0.11(+0.42%) |
Nov 13, 2020 | 25.66 | 26.03 | 25.56 | 25.94 | 46,000 | +0.16(+0.62%) |
Nov 12, 2020 | 25.81 | 26.09 | 25.58 | 25.78 | 70,582 | -0.69(-2.61%) |
Nov 11, 2020 | 26.30 | 26.55 | 26.08 | 26.47 | 50,472 | +0.52(+2.00%) |
Nov 10, 2020 | 26.23 | 26.23 | 25.77 | 25.95 | 98,786 | +0.09(+0.35%) |
Nov 09, 2020 | 26.46 | 26.70 | 25.86 | 25.86 | 84,112 | -0.83(-3.11%) |
Nov 06, 2020 | 27.61 | 27.61 | 26.46 | 26.69 | 163,400 | -1.21(-4.34%) |
Nov 05, 2020 | 29.04 | 29.16 | 27.82 | 27.90 | 67,099 | -0.24(-0.85%) |
Nov 04, 2020 | 27.14 | 28.73 | 27.14 | 28.14 | 360,623 | +1.86(+7.08%) |
Nov 03, 2020 | 26.43 | 26.74 | 26.21 | 26.28 | 114,442 | +0.73(+2.86%) |
Nov 02, 2020 | 25.85 | 26.00 | 25.34 | 25.55 | 80,935 | +0.42(+1.67%) |
Oct 30, 2020 | 25.40 | 25.45 | 25.02 | 25.13 | 72,000 | -0.09(-0.36%) |
Oct 29, 2020 | 24.98 | 25.47 | 24.82 | 25.22 | 211,790 | +0.41(+1.65%) |
Oct 28, 2020 | 25.02 | 25.37 | 24.71 | 24.81 | 47,056 | -0.89(-3.46%) |
Oct 27, 2020 | 25.39 | 26.50 | 25.10 | 25.70 | 129,709 | +0.27(+1.06%) |
Oct 26, 2020 | 25.75 | 25.89 | 25.06 | 25.43 | 29,452 | -0.80(-3.05%) |
Oct 23, 2020 | 25.92 | 26.30 | 25.70 | 26.23 | 42,200 | -0.17(-0.64%) |
Oct 22, 2020 | 26.26 | 26.53 | 26.19 | 26.40 | 58,092 | +0.31(+1.19%) |
Oct 21, 2020 | 26.41 | 26.54 | 26.09 | 26.09 | 46,774 | -0.80(-2.98%) |
Oct 20, 2020 | 27.44 | 27.49 | 26.83 | 26.89 | 65,627 | -0.67(-2.43%) |
Oct 19, 2020 | 28.33 | 28.33 | 27.41 | 27.56 | 20,266 | -0.47(-1.68%) |
Oct 16, 2020 | 28.26 | 28.37 | 28.01 | 28.03 | 20,700 | +0.43(+1.56%) |
Oct 15, 2020 | 28.08 | 28.08 | 27.49 | 27.60 | 25,181 | -1.14(-3.97%) |
Oct 14, 2020 | 28.81 | 28.91 | 28.50 | 28.74 | 20,888 | +0.34(+1.20%) |
Oct 13, 2020 | 28.73 | 29.04 | 28.37 | 28.40 | 60,270 | -1.93(-6.36%) |
Oct 12, 2020 | 30.01 | 30.34 | 29.92 | 30.33 | 30,033 | +0.60(+2.02%) |
Oct 09, 2020 | 29.31 | 29.99 | 29.27 | 29.73 | 25,700 | +0.84(+2.91%) |
Oct 08, 2020 | 28.68 | 28.98 | 28.59 | 28.89 | 35,753 | +0.15(+0.52%) |
Oct 07, 2020 | 28.56 | 28.96 | 28.37 | 28.74 | 59,300 | +0.47(+1.66%) |
Oct 06, 2020 | 29.33 | 29.41 | 28.22 | 28.27 | 109,970 | -0.65(-2.25%) |
Oct 05, 2020 | 29.04 | 29.41 | 28.69 | 28.92 | 103,153 | +0.46(+1.62%) |
Oct 02, 2020 | 28.40 | 28.82 | 28.20 | 28.46 | 94,500 | -1.72(-5.70%) |
Oct 01, 2020 | 31.13 | 31.20 | 30.00 | 30.18 | 104,772 | -1.21(-3.85%) |
Sep 30, 2020 | 31.82 | 31.97 | 31.32 | 31.39 | 32,300 | -0.50(-1.57%) |
Sep 29, 2020 | 31.58 | 32.03 | 31.50 | 31.89 | 24,946 | +0.21(+0.66%) |
Sep 28, 2020 | 31.88 | 31.98 | 31.46 | 31.68 | 33,178 | +0.04(+0.13%) |
Sep 25, 2020 | 30.75 | 31.64 | 30.66 | 31.64 | 19,900 | +0.93(+3.03%) |
Sep 24, 2020 | 31.07 | 31.16 | 30.54 | 30.71 | 104,958 | -0.94(-2.97%) |
Sep 23, 2020 | 32.25 | 32.25 | 31.65 | 31.65 | 37,262 | -0.75(-2.31%) |
Sep 22, 2020 | 32.52 | 32.53 | 32.09 | 32.40 | 45,971 | -0.40(-1.22%) |
Sep 21, 2020 | 32.86 | 32.87 | 32.27 | 32.80 | 35,826 | -1.43(-4.18%) |
Sep 18, 2020 | 34.61 | 34.74 | 33.97 | 34.23 | 32,600 | +0.49(+1.45%) |
Sep 17, 2020 | 33.70 | 34.16 | 33.59 | 33.74 | 38,562 | +0.58(+1.75%) |
Sep 16, 2020 | 33.46 | 33.75 | 32.93 | 33.16 | 62,572 | +0.85(+2.63%) |
Sep 15, 2020 | 32.49 | 32.74 | 32.24 | 32.31 | 27,414 | -0.13(-0.40%) |
Sep 14, 2020 | 32.33 | 32.52 | 32.30 | 32.44 | 30,206 | +1.01(+3.21%) |
Sep 11, 2020 | 31.27 | 31.75 | 31.20 | 31.43 | 88,500 | +1.01(+3.32%) |
Sep 10, 2020 | 31.34 | 31.44 | 30.35 | 30.42 | 69,050 | -0.13(-0.43%) |
Sep 09, 2020 | 30.55 | 30.85 | 30.54 | 30.55 | 51,842 | +0.10(+0.33%) |
Sep 08, 2020 | 30.21 | 31.01 | 30.18 | 30.45 | 56,518 | +0.17(+0.56%) |
Sep 04, 2020 | 30.43 | 30.58 | 29.71 | 30.28 | 57,800 | -0.28(-0.92%) |
Sep 03, 2020 | 31.54 | 31.58 | 30.30 | 30.56 | 59,196 | -0.51(-1.64%) |
Sep 02, 2020 | 30.73 | 31.19 | 30.59 | 31.07 | 32,239 | +0.31(+1.01%) |