Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.73 | 20.73 | 20.42 | 20.58 | 20,028 | -0.06(-0.30%) |
Aug 30, 2021 | 20.80 | 20.80 | 20.53 | 20.64 | 15,961 | -0.11(-0.52%) |
Aug 27, 2021 | 20.77 | 20.91 | 20.68 | 20.75 | 39,036 | -0.03(-0.13%) |
Aug 26, 2021 | 20.84 | 20.84 | 20.67 | 20.77 | 10,808 | -0.10(-0.47%) |
Aug 25, 2021 | 20.67 | 20.96 | 20.59 | 20.87 | 22,689 | +0.07(+0.34%) |
Aug 24, 2021 | 20.59 | 20.89 | 20.44 | 20.80 | 159,157 | +0.18(+0.86%) |
Aug 23, 2021 | 20.98 | 20.98 | 20.31 | 20.62 | 21,378 | +0.01(+0.04%) |
Aug 20, 2021 | 20.26 | 20.74 | 20.23 | 20.61 | 20,638 | +0.14(+0.70%) |
Aug 19, 2021 | 19.95 | 20.57 | 19.95 | 20.47 | 23,476 | +0.48(+2.41%) |
Aug 18, 2021 | 20.49 | 21.36 | 19.95 | 19.99 | 36,137 | -0.30(-1.49%) |
Aug 17, 2021 | 20.31 | 20.51 | 20.26 | 20.29 | 27,254 | -0.07(-0.35%) |
Aug 16, 2021 | 20.51 | 20.72 | 20.34 | 20.36 | 22,055 | -0.13(-0.65%) |
Aug 13, 2021 | 20.50 | 20.77 | 20.50 | 20.50 | 9,435 | +0.03(+0.13%) |
Aug 12, 2021 | 20.59 | 20.80 | 20.47 | 20.47 | 19,667 | -0.30(-1.46%) |
Aug 11, 2021 | 20.56 | 20.95 | 20.29 | 20.77 | 28,259 | +0.12(+0.60%) |
Aug 10, 2021 | 20.88 | 20.99 | 20.54 | 20.65 | 10,386 | -0.31(-1.49%) |
Aug 09, 2021 | 20.59 | 21.09 | 20.59 | 20.96 | 20,435 | +0.21(+1.03%) |
Aug 06, 2021 | 20.93 | 21.03 | 20.62 | 20.75 | 7,597 | -0.26(-1.23%) |
Aug 05, 2021 | 20.71 | 21.07 | 20.49 | 21.00 | 10,708 | +0.45(+2.21%) |
Aug 04, 2021 | 20.23 | 20.83 | 20.23 | 20.55 | 10,034 | +0.14(+0.70%) |
Aug 03, 2021 | 20.45 | 20.83 | 20.21 | 20.41 | 6,521 | +0.19(+0.92%) |
Aug 02, 2021 | 20.46 | 20.61 | 20.19 | 20.22 | 21,328 | +0.00(+0.00%) |
Jul 30, 2021 | 20.49 | 20.50 | 20.08 | 20.22 | 23,047 | +0.02(+0.09%) |
Jul 29, 2021 | 20.61 | 20.79 | 20.09 | 20.20 | 27,882 | -0.32(-1.56%) |
Jul 28, 2021 | 21.19 | 21.19 | 20.35 | 20.52 | 10,513 | -0.04(-0.22%) |
Jul 27, 2021 | 20.96 | 20.96 | 20.44 | 20.57 | 15,683 | -0.49(-2.33%) |
Jul 26, 2021 | 20.98 | 21.82 | 20.96 | 21.06 | 27,999 | +0.04(+0.17%) |
Jul 23, 2021 | 21.18 | 21.18 | 20.53 | 21.02 | 6,163 | +0.10(+0.47%) |
Jul 22, 2021 | 21.22 | 21.22 | 20.67 | 20.92 | 6,858 | -0.29(-1.39%) |
Jul 21, 2021 | 21.16 | 21.29 | 20.84 | 21.22 | 24,842 | +0.23(+1.10%) |
Jul 20, 2021 | 20.56 | 21.12 | 20.50 | 20.99 | 30,106 | +0.45(+2.17%) |
Jul 19, 2021 | 20.22 | 20.73 | 20.04 | 20.54 | 44,632 | +0.05(+0.26%) |
Jul 16, 2021 | 21.10 | 21.10 | 20.44 | 20.49 | 19,356 | -0.45(-2.13%) |
Jul 15, 2021 | 20.35 | 21.07 | 20.35 | 20.93 | 23,497 | +0.46(+2.26%) |
Jul 14, 2021 | 20.62 | 20.89 | 20.47 | 20.47 | 16,286 | -0.11(-0.52%) |
Jul 13, 2021 | 20.52 | 20.67 | 20.41 | 20.58 | 23,690 | -0.14(-0.69%) |
Jul 12, 2021 | 19.86 | 20.81 | 19.85 | 20.72 | 30,657 | +0.61(+3.06%) |
Jul 09, 2021 | 20.46 | 20.46 | 19.83 | 20.10 | 21,830 | -0.14(-0.70%) |
Jul 08, 2021 | 20.09 | 20.38 | 20.09 | 20.25 | 27,993 | -0.15(-0.74%) |
Jul 07, 2021 | 20.35 | 20.69 | 20.23 | 20.40 | 13,985 | -0.03(-0.13%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.14 | 20.43 | 17,282 | -0.05(-0.26%) |
Jul 02, 2021 | 20.65 | 20.65 | 20.40 | 20.48 | 18,402 | -0.02(-0.09%) |
Jul 01, 2021 | 20.62 | 20.84 | 20.38 | 20.50 | 11,988 | +0.05(+0.26%) |
Jun 30, 2021 | 20.49 | 20.76 | 20.35 | 20.44 | 18,877 | -0.06(-0.30%) |
Jun 29, 2021 | 20.26 | 20.83 | 20.09 | 20.51 | 24,182 | +0.28(+1.36%) |
Jun 28, 2021 | 20.40 | 20.40 | 20.16 | 20.23 | 27,459 | -0.14(-0.70%) |
Jun 25, 2021 | 20.75 | 20.95 | 20.35 | 20.37 | 264,214 | -0.32(-1.55%) |
Jun 24, 2021 | 20.43 | 21.08 | 20.36 | 20.69 | 28,486 | +0.26(+1.26%) |
Jun 23, 2021 | 20.65 | 20.78 | 20.36 | 20.43 | 30,517 | -0.29(-1.38%) |
Jun 22, 2021 | 20.48 | 20.83 | 20.18 | 20.72 | 32,456 | +0.12(+0.56%) |
Jun 21, 2021 | 20.32 | 20.76 | 20.21 | 20.60 | 48,736 | +0.43(+2.12%) |
Jun 18, 2021 | 19.83 | 20.27 | 19.83 | 20.18 | 86,568 | +0.12(+0.58%) |
Jun 17, 2021 | 20.21 | 20.32 | 19.98 | 20.06 | 28,069 | -0.28(-1.36%) |
Jun 16, 2021 | 20.32 | 20.41 | 20.04 | 20.34 | 36,342 | +0.18(+0.88%) |
Jun 15, 2021 | 21.04 | 21.11 | 20.11 | 20.16 | 51,910 | -0.77(-3.66%) |
Jun 14, 2021 | 21.39 | 21.39 | 20.84 | 20.92 | 36,986 | -0.38(-1.80%) |
Jun 11, 2021 | 21.19 | 21.47 | 21.13 | 21.31 | 18,769 | +0.10(+0.46%) |
Jun 10, 2021 | 21.81 | 21.90 | 20.97 | 21.21 | 38,267 | -0.60(-2.74%) |
Jun 09, 2021 | 22.28 | 22.28 | 21.66 | 21.81 | 20,882 | -0.55(-2.47%) |
Jun 08, 2021 | 22.63 | 22.87 | 22.28 | 22.36 | 30,778 | -0.33(-1.45%) |
Jun 07, 2021 | 21.42 | 22.76 | 21.42 | 22.69 | 52,121 | +1.26(+5.86%) |
Jun 04, 2021 | 21.70 | 21.76 | 21.38 | 21.43 | 20,547 | -0.06(-0.29%) |
Jun 03, 2021 | 21.64 | 21.81 | 21.38 | 21.49 | 30,199 | -0.37(-1.71%) |
Jun 02, 2021 | 22.33 | 22.33 | 21.52 | 21.87 | 23,070 | -0.28(-1.25%) |
Jun 01, 2021 | 21.84 | 22.24 | 21.54 | 22.14 | 33,792 | +0.37(+1.68%) |
May 28, 2021 | 22.71 | 22.91 | 21.70 | 21.78 | 46,140 | -0.69(-3.05%) |
May 27, 2021 | 21.30 | 22.58 | 21.11 | 22.47 | 147,464 | +1.37(+6.51%) |
May 26, 2021 | 20.66 | 21.11 | 20.66 | 21.09 | 21,768 | +0.53(+2.59%) |
May 25, 2021 | 21.20 | 21.23 | 20.50 | 20.56 | 29,625 | -0.61(-2.89%) |
May 24, 2021 | 20.93 | 21.25 | 20.76 | 21.17 | 35,092 | +0.43(+2.05%) |
May 21, 2021 | 21.04 | 21.26 | 20.57 | 20.75 | 35,808 | -0.10(-0.47%) |
May 20, 2021 | 20.48 | 20.88 | 20.37 | 20.84 | 35,661 | +0.32(+1.55%) |
May 19, 2021 | 20.35 | 20.62 | 19.97 | 20.53 | 33,032 | -0.07(-0.34%) |
May 18, 2021 | 20.92 | 21.21 | 20.60 | 20.60 | 34,619 | -0.42(-1.98%) |
May 17, 2021 | 20.84 | 21.14 | 20.68 | 21.01 | 27,755 | -0.06(-0.29%) |
May 14, 2021 | 20.36 | 21.26 | 20.36 | 21.07 | 73,271 | +0.56(+2.72%) |
May 13, 2021 | 20.11 | 20.55 | 20.06 | 20.52 | 28,706 | +0.58(+2.93%) |
May 12, 2021 | 20.27 | 20.47 | 19.89 | 19.93 | 38,708 | -0.48(-2.34%) |
May 11, 2021 | 20.12 | 20.55 | 19.87 | 20.41 | 34,336 | +0.28(+1.41%) |
May 10, 2021 | 20.13 | 20.51 | 20.11 | 20.13 | 39,410 | +0.01(+0.04%) |
May 07, 2021 | 19.91 | 20.48 | 19.91 | 20.12 | 75,899 | +0.12(+0.62%) |
May 06, 2021 | 19.89 | 20.00 | 19.76 | 19.99 | 61,692 | +0.19(+0.94%) |
May 05, 2021 | 19.87 | 19.95 | 19.61 | 19.81 | 28,292 | +0.15(+0.77%) |
May 04, 2021 | 19.85 | 19.85 | 19.51 | 19.66 | 31,176 | -0.28(-1.42%) |
May 03, 2021 | 19.55 | 20.23 | 19.55 | 19.94 | 49,000 | +0.43(+2.22%) |
Apr 30, 2021 | 20.09 | 20.10 | 19.40 | 19.51 | 64,232 | -0.74(-3.67%) |
Apr 29, 2021 | 20.43 | 20.86 | 19.92 | 20.25 | 24,436 | +0.04(+0.22%) |
Apr 28, 2021 | 20.76 | 20.99 | 20.15 | 20.21 | 29,449 | -0.35(-1.68%) |
Apr 27, 2021 | 19.93 | 21.07 | 19.93 | 20.55 | 78,798 | +0.57(+2.84%) |
Apr 26, 2021 | 19.60 | 20.06 | 19.60 | 19.98 | 59,470 | +0.27(+1.39%) |
Apr 23, 2021 | 19.70 | 19.89 | 19.55 | 19.71 | 25,399 | +0.17(+0.86%) |
Apr 22, 2021 | 19.56 | 19.67 | 19.27 | 19.54 | 38,585 | +0.12(+0.59%) |
Apr 21, 2021 | 19.31 | 19.63 | 19.12 | 19.43 | 24,375 | +0.20(+1.06%) |
Apr 20, 2021 | 19.57 | 19.80 | 19.09 | 19.22 | 43,789 | -0.48(-2.43%) |
Apr 19, 2021 | 20.16 | 20.44 | 19.57 | 19.70 | 58,131 | -0.13(-0.67%) |
Apr 16, 2021 | 20.44 | 20.44 | 19.14 | 19.83 | 30,705 | -0.35(-1.76%) |
Apr 15, 2021 | 19.05 | 20.44 | 18.94 | 20.19 | 82,902 | +1.36(+7.25%) |
Apr 14, 2021 | 18.62 | 18.95 | 18.60 | 18.82 | 33,957 | +0.14(+0.76%) |
Apr 13, 2021 | 18.64 | 18.72 | 18.47 | 18.68 | 18,857 | +0.00(+0.00%) |
Apr 12, 2021 | 18.58 | 18.80 | 18.51 | 18.68 | 15,612 | -0.01(-0.05%) |
Apr 09, 2021 | 18.40 | 18.74 | 18.40 | 18.69 | 18,739 | +0.17(+0.91%) |
Apr 08, 2021 | 18.59 | 18.61 | 18.25 | 18.52 | 16,468 | -0.08(-0.43%) |
Apr 07, 2021 | 18.79 | 18.86 | 18.40 | 18.60 | 23,988 | -0.19(-0.99%) |
Apr 06, 2021 | 19.07 | 19.22 | 18.74 | 18.79 | 22,749 | -0.26(-1.35%) |
Apr 05, 2021 | 18.40 | 19.05 | 18.24 | 19.05 | 52,910 | +0.57(+3.07%) |
Apr 01, 2021 | 18.60 | 19.03 | 18.27 | 18.48 | 50,121 | -0.04(-0.24%) |
Mar 31, 2021 | 18.92 | 18.93 | 18.26 | 18.52 | 72,450 | -0.21(-1.13%) |
Mar 30, 2021 | 17.93 | 19.03 | 17.93 | 18.74 | 36,665 | +0.92(+5.17%) |
Mar 29, 2021 | 18.56 | 18.72 | 17.72 | 17.81 | 32,389 | -0.72(-3.87%) |
Mar 26, 2021 | 18.55 | 18.77 | 18.04 | 18.53 | 19,642 | +0.17(+0.92%) |
Mar 25, 2021 | 17.96 | 18.51 | 17.81 | 18.36 | 28,862 | +0.47(+2.62%) |
Mar 24, 2021 | 18.14 | 18.68 | 17.89 | 17.89 | 39,894 | -0.11(-0.59%) |
Mar 23, 2021 | 18.62 | 19.00 | 17.96 | 18.00 | 76,969 | -0.81(-4.29%) |
Mar 22, 2021 | 19.80 | 19.80 | 18.75 | 18.81 | 46,092 | -0.90(-4.58%) |
Mar 19, 2021 | 20.01 | 20.18 | 19.35 | 19.71 | 139,188 | +0.02(+0.09%) |
Mar 18, 2021 | 20.18 | 20.53 | 19.62 | 19.69 | 104,549 | -0.60(-2.97%) |
Mar 17, 2021 | 21.17 | 21.30 | 20.12 | 20.29 | 80,746 | -1.01(-4.74%) |
Mar 16, 2021 | 20.78 | 21.30 | 20.20 | 21.30 | 68,588 | +0.65(+3.13%) |
Mar 15, 2021 | 20.37 | 20.75 | 20.31 | 20.66 | 42,945 | +0.13(+0.64%) |
Mar 12, 2021 | 20.53 | 20.69 | 20.10 | 20.53 | 40,655 | +0.04(+0.17%) |
Mar 11, 2021 | 20.08 | 20.64 | 19.35 | 20.49 | 44,799 | +0.70(+3.56%) |
Mar 10, 2021 | 19.62 | 20.08 | 19.49 | 19.79 | 34,239 | +0.43(+2.23%) |
Mar 09, 2021 | 19.48 | 20.14 | 19.13 | 19.35 | 38,494 | +0.20(+1.06%) |
Mar 08, 2021 | 18.83 | 19.69 | 18.59 | 19.15 | 38,158 | +0.32(+1.68%) |
Mar 05, 2021 | 18.50 | 18.84 | 18.05 | 18.84 | 30,094 | +0.57(+3.13%) |
Mar 04, 2021 | 18.60 | 18.60 | 17.84 | 18.26 | 45,212 | -0.33(-1.75%) |
Mar 03, 2021 | 19.21 | 19.35 | 18.43 | 18.59 | 39,893 | -0.59(-3.08%) |
Mar 02, 2021 | 18.35 | 19.68 | 17.89 | 19.18 | 98,145 | +0.81(+4.41%) |
Mar 01, 2021 | 17.88 | 18.50 | 17.78 | 18.37 | 42,044 | +0.97(+5.57%) |
Feb 26, 2021 | 18.78 | 18.78 | 17.39 | 17.40 | 80,176 | -1.36(-7.27%) |
Feb 25, 2021 | 18.89 | 19.59 | 18.52 | 18.76 | 90,210 | -0.20(-1.07%) |
Feb 24, 2021 | 18.76 | 19.25 | 18.49 | 18.97 | 44,502 | +0.27(+1.46%) |
Feb 23, 2021 | 17.66 | 18.83 | 17.66 | 18.69 | 63,601 | +0.59(+3.26%) |
Feb 22, 2021 | 18.84 | 18.85 | 18.05 | 18.10 | 113,583 | -0.77(-4.06%) |
Feb 19, 2021 | 18.32 | 18.87 | 18.32 | 18.87 | 68,706 | +0.47(+2.54%) |
Feb 18, 2021 | 18.79 | 18.85 | 18.06 | 18.40 | 23,673 | -0.18(-0.95%) |
Feb 17, 2021 | 19.01 | 19.51 | 18.05 | 18.58 | 27,572 | -0.36(-1.91%) |
Feb 16, 2021 | 19.61 | 19.86 | 18.84 | 18.94 | 31,024 | -0.81(-4.10%) |
Feb 12, 2021 | 19.41 | 20.07 | 18.98 | 19.75 | 22,712 | +0.42(+2.19%) |
Feb 11, 2021 | 19.95 | 20.17 | 19.02 | 19.33 | 36,958 | -0.39(-1.97%) |
Feb 10, 2021 | 20.55 | 20.83 | 19.54 | 19.72 | 76,521 | -0.70(-3.41%) |
Feb 09, 2021 | 19.94 | 20.55 | 19.81 | 20.41 | 25,563 | +0.26(+1.27%) |
Feb 08, 2021 | 19.64 | 20.20 | 19.36 | 20.16 | 28,053 | +0.52(+2.65%) |
Feb 05, 2021 | 19.97 | 19.97 | 19.32 | 19.64 | 16,466 | -0.13(-0.67%) |
Feb 04, 2021 | 18.84 | 19.93 | 18.84 | 19.77 | 28,682 | +1.05(+5.60%) |
Feb 03, 2021 | 18.56 | 19.07 | 18.42 | 18.72 | 26,282 | +0.15(+0.81%) |
Feb 02, 2021 | 18.83 | 18.83 | 18.20 | 18.57 | 23,909 | -0.24(-1.26%) |
Feb 01, 2021 | 18.38 | 19.05 | 18.24 | 18.81 | 37,187 | +0.45(+2.45%) |
Jan 29, 2021 | 18.54 | 18.81 | 17.93 | 18.36 | 34,069 | -0.35(-1.88%) |
Jan 28, 2021 | 18.54 | 18.87 | 18.26 | 18.71 | 37,442 | -0.04(-0.19%) |
Jan 27, 2021 | 18.01 | 18.90 | 17.79 | 18.75 | 53,822 | +0.22(+1.19%) |
Jan 26, 2021 | 18.92 | 18.92 | 18.23 | 18.53 | 28,322 | -0.28(-1.50%) |
Jan 25, 2021 | 19.02 | 19.34 | 18.37 | 18.81 | 33,677 | -0.33(-1.75%) |
Jan 22, 2021 | 18.19 | 19.28 | 18.19 | 19.14 | 35,772 | +0.77(+4.17%) |
Jan 21, 2021 | 18.36 | 18.74 | 17.98 | 18.38 | 30,088 | +0.26(+1.46%) |
Jan 20, 2021 | 18.59 | 18.83 | 18.05 | 18.11 | 33,564 | -0.47(-2.51%) |
Jan 19, 2021 | 17.92 | 18.74 | 17.88 | 18.58 | 44,599 | +0.32(+1.74%) |
Jan 15, 2021 | 19.62 | 20.19 | 17.57 | 18.26 | 157,399 | -1.48(-7.49%) |
Jan 14, 2021 | 19.37 | 20.96 | 19.29 | 19.74 | 215,948 | +0.48(+2.51%) |
Jan 13, 2021 | 19.47 | 19.65 | 19.16 | 19.26 | 43,760 | -0.49(-2.50%) |
Jan 12, 2021 | 19.40 | 19.76 | 19.25 | 19.75 | 60,211 | +0.40(+2.05%) |
Jan 11, 2021 | 18.94 | 19.44 | 18.94 | 19.35 | 30,820 | +0.12(+0.64%) |
Jan 08, 2021 | 19.74 | 19.74 | 18.94 | 19.23 | 31,684 | -0.51(-2.59%) |
Jan 07, 2021 | 19.76 | 19.81 | 19.37 | 19.74 | 35,347 | +0.06(+0.31%) |
Jan 06, 2021 | 19.31 | 20.69 | 19.14 | 19.68 | 156,309 | +0.57(+3.00%) |
Jan 05, 2021 | 18.65 | 19.52 | 18.58 | 19.11 | 35,816 | +0.55(+2.94%) |
Jan 04, 2021 | 18.58 | 18.95 | 18.23 | 18.56 | 33,337 | -0.08(-0.43%) |
Dec 31, 2020 | 18.64 | 18.64 | 18.64 | 47,533 | -0.85(-4.38%) | |
Dec 30, 2020 | 18.80 | 19.64 | 18.72 | 19.50 | 47,533 | +0.38(+1.98%) |
Dec 29, 2020 | 19.64 | 19.69 | 18.66 | 19.12 | 47,362 | -0.37(-1.90%) |
Dec 28, 2020 | 19.50 | 19.78 | 18.93 | 19.49 | 42,143 | +0.39(+2.03%) |
Dec 24, 2020 | 19.77 | 19.81 | 19.03 | 19.10 | 32,479 | -0.61(-3.08%) |
Dec 23, 2020 | 19.53 | 19.75 | 19.06 | 19.71 | 43,021 | +0.39(+2.01%) |
Dec 22, 2020 | 19.53 | 19.79 | 19.01 | 19.32 | 42,884 | -0.09(-0.45%) |
Dec 21, 2020 | 18.13 | 19.41 | 18.13 | 19.41 | 55,395 | +0.78(+4.21%) |
Dec 18, 2020 | 18.41 | 18.66 | 17.98 | 18.62 | 214,295 | +0.36(+1.98%) |
Dec 17, 2020 | 18.05 | 18.53 | 17.95 | 18.26 | 32,642 | +0.41(+2.32%) |
Dec 16, 2020 | 18.45 | 18.50 | 17.80 | 17.85 | 46,460 | -0.49(-2.69%) |
Dec 15, 2020 | 17.93 | 18.55 | 17.91 | 18.34 | 64,788 | +0.57(+3.22%) |
Dec 14, 2020 | 17.29 | 18.02 | 17.21 | 17.77 | 55,259 | +0.45(+2.59%) |
Dec 11, 2020 | 16.55 | 17.55 | 16.47 | 17.32 | 96,075 | +1.01(+6.21%) |
Dec 10, 2020 | 16.15 | 16.33 | 16.13 | 16.31 | 40,286 | +0.11(+0.65%) |
Dec 09, 2020 | 16.41 | 16.53 | 16.11 | 16.20 | 72,769 | -0.21(-1.29%) |
Dec 08, 2020 | 17.48 | 17.52 | 15.91 | 16.41 | 212,273 | -1.23(-6.99%) |
Dec 07, 2020 | 17.71 | 17.82 | 17.51 | 17.65 | 36,257 | +0.06(+0.35%) |
Dec 04, 2020 | 17.60 | 17.82 | 17.08 | 17.58 | 38,952 | -0.07(-0.40%) |
Dec 03, 2020 | 17.77 | 17.95 | 17.29 | 17.66 | 33,488 | -0.05(-0.30%) |
Dec 02, 2020 | 17.47 | 17.97 | 17.36 | 17.71 | 61,827 | +0.15(+0.85%) |
Dec 01, 2020 | 17.06 | 17.66 | 16.73 | 17.56 | 40,195 | +0.71(+4.20%) |
Nov 30, 2020 | 18.40 | 18.40 | 15.74 | 16.85 | 169,625 | -1.55(-8.41%) |
Nov 27, 2020 | 18.50 | 18.70 | 18.14 | 18.40 | 28,246 | +0.03(+0.14%) |
Nov 25, 2020 | 18.42 | 18.77 | 18.08 | 18.37 | 41,282 | -0.14(-0.76%) |
Nov 24, 2020 | 19.06 | 19.06 | 18.19 | 18.51 | 62,741 | -0.28(-1.49%) |
Nov 23, 2020 | 18.96 | 19.15 | 18.36 | 18.79 | 76,096 | +0.17(+0.89%) |
Nov 20, 2020 | 18.28 | 18.63 | 18.00 | 18.63 | 37,280 | +0.03(+0.14%) |
Nov 19, 2020 | 18.28 | 18.87 | 17.93 | 18.60 | 33,447 | +0.26(+1.43%) |
Nov 18, 2020 | 18.59 | 18.75 | 18.08 | 18.34 | 48,417 | -0.21(-1.13%) |
Nov 17, 2020 | 17.93 | 19.00 | 17.87 | 18.55 | 55,005 | +0.56(+3.11%) |
Nov 16, 2020 | 17.39 | 18.00 | 17.09 | 17.99 | 67,339 | +0.59(+3.42%) |
Nov 13, 2020 | 17.67 | 18.15 | 17.24 | 17.39 | 55,806 | -0.05(-0.30%) |
Nov 12, 2020 | 17.43 | 17.65 | 17.23 | 17.45 | 47,859 | +0.06(+0.35%) |
Nov 11, 2020 | 16.96 | 17.97 | 16.96 | 17.38 | 64,839 | +0.54(+3.22%) |
Nov 10, 2020 | 15.39 | 17.72 | 15.35 | 16.84 | 97,266 | +1.31(+8.45%) |
Nov 09, 2020 | 19.02 | 19.63 | 15.43 | 15.53 | 190,517 | -3.59(-18.76%) |
Nov 06, 2020 | 19.26 | 19.54 | 19.09 | 19.12 | 49,173 | -0.30(-1.53%) |
Nov 05, 2020 | 19.12 | 19.77 | 18.80 | 19.41 | 53,560 | +0.55(+2.92%) |
Nov 04, 2020 | 18.79 | 19.17 | 18.50 | 18.86 | 61,932 | +0.16(+0.84%) |
Nov 03, 2020 | 17.84 | 18.86 | 17.79 | 18.70 | 65,693 | +1.05(+5.94%) |
Nov 02, 2020 | 16.32 | 17.83 | 16.09 | 17.66 | 91,235 | +1.38(+8.49%) |
Oct 30, 2020 | 17.09 | 17.31 | 15.99 | 16.27 | 61,295 | -1.23(-7.04%) |
Oct 29, 2020 | 19.08 | 19.24 | 16.18 | 17.51 | 134,539 | +1.36(+8.45%) |
Oct 28, 2020 | 17.40 | 17.40 | 15.95 | 16.14 | 102,038 | -1.37(-7.84%) |
Oct 27, 2020 | 18.47 | 18.71 | 17.50 | 17.52 | 45,128 | -0.83(-4.53%) |
Oct 26, 2020 | 17.80 | 18.56 | 17.58 | 18.35 | 45,831 | +0.31(+1.70%) |
Oct 23, 2020 | 17.77 | 18.07 | 17.54 | 18.04 | 36,022 | +0.34(+1.93%) |
Oct 22, 2020 | 18.71 | 18.81 | 17.51 | 17.70 | 70,668 | -1.01(-5.38%) |
Oct 21, 2020 | 18.86 | 19.92 | 18.55 | 18.70 | 101,745 | -0.25(-1.34%) |
Oct 20, 2020 | 18.00 | 19.06 | 18.00 | 18.96 | 112,937 | +0.78(+4.28%) |
Oct 19, 2020 | 17.93 | 18.59 | 17.93 | 18.18 | 54,663 | +0.40(+2.26%) |
Oct 16, 2020 | 17.28 | 17.88 | 17.28 | 17.78 | 62,667 | +0.51(+2.94%) |
Oct 15, 2020 | 16.79 | 17.31 | 16.19 | 17.27 | 56,961 | +0.19(+1.13%) |
Oct 14, 2020 | 17.30 | 17.56 | 17.06 | 17.08 | 80,128 | -0.37(-2.11%) |
Oct 13, 2020 | 17.22 | 17.57 | 16.99 | 17.45 | 42,803 | +0.23(+1.32%) |
Oct 12, 2020 | 17.45 | 17.58 | 17.05 | 17.22 | 27,047 | -0.20(-1.15%) |
Oct 09, 2020 | 17.48 | 17.56 | 17.18 | 17.42 | 32,477 | -0.10(-0.55%) |
Oct 08, 2020 | 17.59 | 17.66 | 17.18 | 17.52 | 32,747 | -0.03(-0.15%) |
Oct 07, 2020 | 17.18 | 17.58 | 16.96 | 17.54 | 40,453 | +0.35(+2.03%) |
Oct 06, 2020 | 17.91 | 17.93 | 16.89 | 17.19 | 126,506 | -0.24(-1.35%) |
Oct 05, 2020 | 16.61 | 17.48 | 16.61 | 17.43 | 62,198 | +1.05(+6.41%) |
Oct 02, 2020 | 16.64 | 17.19 | 16.31 | 16.38 | 16,353 | -0.48(-2.85%) |
Oct 01, 2020 | 16.18 | 17.24 | 16.00 | 16.86 | 46,404 | +0.87(+5.41%) |
Sep 30, 2020 | 16.19 | 16.48 | 15.89 | 15.99 | 29,306 | -0.17(-1.03%) |
Sep 29, 2020 | 16.25 | 16.41 | 15.85 | 16.16 | 18,713 | -0.12(-0.75%) |
Sep 28, 2020 | 15.13 | 16.43 | 15.09 | 16.28 | 64,686 | +1.37(+9.21%) |
Sep 25, 2020 | 15.21 | 15.38 | 14.70 | 14.91 | 48,830 | -0.47(-3.07%) |
Sep 24, 2020 | 17.68 | 17.73 | 14.50 | 15.38 | 257,042 | -2.26(-12.79%) |
Sep 23, 2020 | 17.41 | 18.45 | 17.05 | 17.64 | 176,485 | +0.42(+2.44%) |
Sep 22, 2020 | 16.18 | 18.00 | 15.93 | 17.22 | 152,151 | +1.23(+7.71%) |
Sep 21, 2020 | 15.82 | 16.09 | 15.60 | 15.98 | 45,947 | +0.14(+0.88%) |
Sep 18, 2020 | 16.29 | 16.31 | 15.84 | 15.85 | 72,159 | -0.10(-0.60%) |
Sep 17, 2020 | 15.85 | 16.08 | 15.74 | 15.94 | 22,312 | -0.10(-0.60%) |
Sep 16, 2020 | 16.11 | 16.39 | 15.84 | 16.04 | 35,073 | +0.06(+0.38%) |
Sep 15, 2020 | 15.89 | 16.40 | 15.73 | 15.98 | 39,377 | +0.13(+0.83%) |
Sep 14, 2020 | 15.02 | 16.01 | 15.02 | 15.85 | 74,853 | +0.82(+5.47%) |
Sep 11, 2020 | 15.31 | 15.45 | 14.98 | 15.02 | 44,141 | -0.14(-0.92%) |
Sep 10, 2020 | 15.31 | 15.61 | 14.89 | 15.16 | 76,035 | -0.15(-0.96%) |
Sep 09, 2020 | 15.09 | 15.64 | 14.97 | 15.31 | 39,986 | +0.47(+3.16%) |
Sep 08, 2020 | 15.58 | 15.58 | 14.75 | 14.84 | 33,010 | -0.75(-4.84%) |
Sep 04, 2020 | 15.83 | 16.07 | 14.76 | 15.60 | 49,801 | -0.02(-0.11%) |
Sep 03, 2020 | 16.74 | 16.74 | 15.27 | 15.61 | 63,017 | -1.05(-6.30%) |
Sep 02, 2020 | 16.17 | 17.20 | 15.98 | 16.66 | 95,161 | +0.56(+3.45%) |