Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.60 | 22.94 | 22.51 | 22.51 | 43,434 | -0.81(-3.47%) |
Jul 29, 2021 | 23.50 | 23.50 | 23.32 | 23.32 | 21,205 | +0.26(+1.13%) |
Jul 28, 2021 | 22.97 | 23.10 | 22.90 | 23.06 | 25,055 | +0.18(+0.79%) |
Jul 27, 2021 | 22.71 | 22.90 | 22.68 | 22.88 | 64,799 | +0.02(+0.09%) |
Jul 26, 2021 | 22.74 | 23.06 | 22.73 | 22.86 | 48,234 | +0.30(+1.33%) |
Jul 23, 2021 | 22.67 | 22.73 | 22.46 | 22.56 | 53,479 | +0.00(+0.00%) |
Jul 22, 2021 | 22.94 | 22.94 | 22.55 | 22.56 | 74,528 | +0.01(+0.04%) |
Jul 21, 2021 | 22.57 | 22.90 | 22.46 | 22.55 | 36,712 | +0.58(+2.64%) |
Jul 20, 2021 | 21.85 | 22.14 | 21.60 | 21.97 | 88,773 | +0.21(+0.97%) |
Jul 19, 2021 | 21.86 | 21.95 | 21.65 | 21.76 | 64,736 | -0.81(-3.59%) |
Jul 16, 2021 | 22.72 | 22.74 | 22.47 | 22.57 | 44,493 | -0.27(-1.18%) |
Jul 15, 2021 | 22.74 | 22.97 | 22.70 | 22.84 | 37,125 | -0.43(-1.85%) |
Jul 14, 2021 | 23.20 | 23.27 | 23.10 | 23.27 | 25,689 | +0.01(+0.04%) |
Jul 13, 2021 | 23.30 | 23.45 | 23.24 | 23.26 | 44,300 | -0.27(-1.15%) |
Jul 12, 2021 | 23.04 | 23.55 | 23.04 | 23.53 | 210,137 | +0.53(+2.30%) |
Jul 09, 2021 | 22.81 | 23.03 | 22.81 | 23.00 | 107,774 | +0.54(+2.40%) |
Jul 08, 2021 | 22.57 | 22.65 | 22.43 | 22.46 | 193,150 | -0.12(-0.53%) |
Jul 07, 2021 | 22.69 | 22.89 | 22.56 | 22.58 | 89,277 | -0.02(-0.09%) |
Jul 06, 2021 | 22.80 | 22.80 | 22.39 | 22.60 | 177,557 | -0.25(-1.09%) |
Jul 02, 2021 | 22.77 | 22.90 | 22.73 | 22.85 | 27,214 | +0.12(+0.53%) |
Jul 01, 2021 | 22.68 | 22.87 | 22.67 | 22.73 | 32,421 | +0.13(+0.58%) |
Jun 30, 2021 | 22.69 | 22.69 | 22.55 | 22.60 | 22,779 | -0.29(-1.28%) |
Jun 29, 2021 | 23.01 | 23.04 | 22.86 | 22.89 | 38,782 | -0.10(-0.42%) |
Jun 28, 2021 | 23.10 | 23.27 | 22.94 | 22.99 | 83,063 | -0.21(-0.91%) |
Jun 25, 2021 | 23.14 | 23.34 | 23.12 | 23.20 | 24,871 | -0.01(-0.04%) |
Jun 24, 2021 | 23.18 | 23.30 | 23.13 | 23.21 | 37,608 | +0.11(+0.48%) |
Jun 23, 2021 | 23.27 | 23.34 | 23.02 | 23.10 | 154,916 | -0.18(-0.77%) |
Jun 22, 2021 | 23.20 | 23.40 | 23.11 | 23.28 | 171,330 | +0.04(+0.17%) |
Jun 21, 2021 | 23.16 | 23.32 | 23.15 | 23.24 | 41,968 | +0.06(+0.26%) |
Jun 18, 2021 | 23.09 | 23.36 | 22.94 | 23.18 | 55,921 | -0.38(-1.59%) |
Jun 17, 2021 | 23.64 | 23.75 | 23.46 | 23.55 | 50,376 | -0.27(-1.11%) |
Jun 16, 2021 | 23.87 | 24.01 | 23.82 | 23.82 | 44,272 | +0.00(+0.00%) |
Jun 15, 2021 | 23.84 | 23.89 | 23.70 | 23.82 | 27,870 | +0.21(+0.88%) |
Jun 14, 2021 | 23.57 | 23.72 | 23.56 | 23.61 | 14,339 | +0.03(+0.13%) |
Jun 11, 2021 | 23.54 | 23.60 | 23.47 | 23.58 | 25,000 | +0.16(+0.68%) |
Jun 10, 2021 | 23.55 | 23.55 | 23.41 | 23.42 | 28,740 | +0.02(+0.09%) |
Jun 09, 2021 | 23.50 | 23.53 | 23.32 | 23.40 | 30,047 | -0.28(-1.18%) |
Jun 08, 2021 | 23.72 | 23.83 | 23.60 | 23.68 | 37,748 | -0.13(-0.55%) |
Jun 07, 2021 | 24.04 | 24.04 | 23.77 | 23.81 | 62,471 | -0.24(-0.98%) |
Jun 04, 2021 | 24.00 | 24.09 | 23.92 | 24.05 | 14,977 | +0.08(+0.31%) |
Jun 03, 2021 | 24.03 | 24.09 | 23.90 | 23.97 | 28,402 | -0.19(-0.79%) |
Jun 02, 2021 | 24.23 | 24.23 | 24.03 | 24.16 | 99,160 | -0.14(-0.58%) |
Jun 01, 2021 | 24.35 | 24.40 | 24.19 | 24.30 | 98,548 | +0.01(+0.04%) |
May 28, 2021 | 24.25 | 24.46 | 24.19 | 24.29 | 26,656 | +0.08(+0.33%) |
May 27, 2021 | 24.03 | 24.41 | 24.03 | 24.21 | 41,295 | +0.29(+1.22%) |
May 26, 2021 | 23.84 | 24.02 | 23.84 | 23.92 | 15,285 | -0.06(-0.26%) |
May 25, 2021 | 24.15 | 24.15 | 23.93 | 23.98 | 32,204 | -0.07(-0.29%) |
May 24, 2021 | 24.50 | 24.50 | 23.95 | 24.05 | 14,485 | +0.04(+0.17%) |
May 21, 2021 | 24.02 | 24.05 | 23.89 | 24.01 | 14,145 | +0.09(+0.38%) |
May 20, 2021 | 23.85 | 23.99 | 23.70 | 23.92 | 21,937 | +0.15(+0.63%) |
May 19, 2021 | 24.00 | 24.00 | 23.60 | 23.77 | 21,486 | -0.61(-2.50%) |
May 18, 2021 | 24.54 | 24.54 | 24.34 | 24.38 | 26,512 | -0.12(-0.49%) |
May 17, 2021 | 24.40 | 24.52 | 24.39 | 24.50 | 14,591 | -0.05(-0.20%) |
May 14, 2021 | 24.34 | 24.55 | 24.34 | 24.55 | 28,529 | +0.37(+1.51%) |
May 13, 2021 | 24.49 | 24.49 | 23.85 | 24.18 | 19,706 | +0.31(+1.32%) |
May 12, 2021 | 24.00 | 24.14 | 23.81 | 23.87 | 27,460 | -0.17(-0.71%) |
May 11, 2021 | 24.05 | 24.13 | 23.91 | 24.04 | 27,103 | -0.36(-1.49%) |
May 10, 2021 | 24.44 | 24.54 | 24.27 | 24.40 | 24,221 | -0.10(-0.39%) |
May 07, 2021 | 24.17 | 24.50 | 24.16 | 24.50 | 33,733 | +0.30(+1.24%) |
May 06, 2021 | 23.80 | 24.20 | 23.80 | 24.20 | 55,096 | +0.56(+2.37%) |
May 05, 2021 | 23.50 | 23.75 | 23.47 | 23.64 | 39,288 | +0.30(+1.29%) |
May 04, 2021 | 23.49 | 23.50 | 23.18 | 23.34 | 25,177 | -0.37(-1.56%) |
May 03, 2021 | 23.63 | 23.75 | 23.63 | 23.71 | 31,965 | +0.41(+1.78%) |
Apr 30, 2021 | 23.45 | 23.55 | 23.24 | 23.30 | 39,500 | +0.46(+1.99%) |
Apr 29, 2021 | 22.88 | 22.88 | 22.62 | 22.84 | 21,766 | -0.20(-0.87%) |
Apr 28, 2021 | 22.91 | 23.05 | 22.91 | 23.04 | 34,255 | +0.26(+1.14%) |
Apr 27, 2021 | 22.90 | 22.94 | 22.73 | 22.78 | 45,541 | -0.21(-0.91%) |
Apr 26, 2021 | 22.98 | 23.12 | 22.85 | 22.99 | 31,730 | +0.12(+0.52%) |
Apr 23, 2021 | 22.63 | 22.90 | 22.60 | 22.87 | 30,700 | +0.12(+0.54%) |
Apr 22, 2021 | 22.73 | 22.84 | 22.66 | 22.75 | 49,379 | -0.31(-1.34%) |
Apr 21, 2021 | 22.85 | 23.06 | 22.57 | 23.06 | 20,122 | +0.01(+0.04%) |
Apr 20, 2021 | 23.20 | 23.20 | 22.89 | 23.05 | 558,489 | -2.16(-8.57%) |
Apr 19, 2021 | 24.91 | 25.43 | 24.91 | 25.21 | 47,612 | +0.16(+0.64%) |
Apr 16, 2021 | 24.70 | 25.05 | 24.68 | 25.05 | 87,800 | +0.34(+1.38%) |
Apr 15, 2021 | 24.58 | 24.72 | 24.39 | 24.71 | 33,107 | -0.01(-0.04%) |
Apr 14, 2021 | 24.84 | 24.84 | 24.53 | 24.72 | 44,735 | -0.16(-0.64%) |
Apr 13, 2021 | 24.85 | 24.88 | 24.59 | 24.88 | 69,380 | -0.60(-2.35%) |
Apr 12, 2021 | 25.30 | 25.61 | 25.30 | 25.48 | 62,123 | +0.20(+0.79%) |
Apr 09, 2021 | 25.36 | 25.46 | 25.21 | 25.28 | 27,300 | -0.08(-0.32%) |
Apr 08, 2021 | 25.34 | 25.46 | 25.15 | 25.36 | 18,870 | +0.14(+0.56%) |
Apr 07, 2021 | 25.18 | 25.35 | 25.10 | 25.22 | 32,432 | +0.21(+0.84%) |
Apr 06, 2021 | 25.13 | 25.17 | 24.98 | 25.01 | 52,987 | -0.37(-1.46%) |
Apr 05, 2021 | 25.36 | 25.58 | 24.87 | 25.38 | 38,615 | +0.51(+2.05%) |
Apr 01, 2021 | 24.58 | 24.87 | 24.58 | 24.87 | 269,200 | +0.18(+0.73%) |
Mar 31, 2021 | 24.88 | 24.91 | 24.69 | 24.69 | 23,708 | -0.39(-1.56%) |
Mar 30, 2021 | 25.12 | 25.13 | 25.00 | 25.08 | 28,899 | -0.11(-0.44%) |
Mar 29, 2021 | 25.27 | 25.39 | 25.09 | 25.19 | 45,685 | +0.04(+0.16%) |
Mar 26, 2021 | 24.95 | 25.15 | 24.88 | 25.15 | 12,900 | +0.17(+0.68%) |
Mar 25, 2021 | 24.70 | 25.00 | 24.58 | 24.98 | 32,144 | +0.28(+1.13%) |
Mar 24, 2021 | 24.63 | 24.86 | 24.59 | 24.70 | 49,904 | +0.18(+0.73%) |
Mar 23, 2021 | 24.72 | 24.72 | 24.40 | 24.52 | 230,164 | -0.30(-1.21%) |
Mar 22, 2021 | 24.54 | 24.86 | 24.40 | 24.82 | 9,461 | +0.07(+0.28%) |
Mar 19, 2021 | 24.52 | 24.82 | 24.43 | 24.75 | 18,800 | +0.32(+1.31%) |
Mar 18, 2021 | 24.76 | 24.99 | 24.33 | 24.43 | 17,788 | -0.39(-1.57%) |
Mar 17, 2021 | 24.45 | 24.86 | 24.38 | 24.82 | 27,057 | -0.03(-0.12%) |
Mar 16, 2021 | 24.64 | 24.85 | 24.53 | 24.85 | 26,015 | +0.11(+0.44%) |
Mar 15, 2021 | 24.64 | 24.74 | 24.59 | 24.74 | 19,306 | -0.08(-0.32%) |
Mar 12, 2021 | 24.65 | 24.95 | 24.50 | 24.82 | 47,800 | +0.08(+0.32%) |
Mar 11, 2021 | 24.72 | 24.82 | 24.56 | 24.74 | 25,364 | +0.05(+0.20%) |
Mar 10, 2021 | 24.84 | 24.88 | 24.52 | 24.69 | 746,305 | +0.06(+0.24%) |
Mar 09, 2021 | 24.54 | 24.75 | 24.44 | 24.63 | 96,645 | +0.06(+0.24%) |
Mar 08, 2021 | 24.44 | 24.66 | 24.44 | 24.57 | 25,905 | +0.36(+1.49%) |
Mar 05, 2021 | 24.10 | 24.25 | 23.84 | 24.21 | 18,200 | +0.24(+1.00%) |
Mar 04, 2021 | 24.30 | 24.50 | 23.97 | 23.97 | 29,967 | -0.51(-2.08%) |
Mar 03, 2021 | 24.34 | 24.61 | 24.24 | 24.48 | 30,954 | -0.04(-0.16%) |
Mar 02, 2021 | 24.44 | 24.62 | 24.31 | 24.52 | 17,415 | +0.54(+2.25%) |
Mar 01, 2021 | 23.87 | 24.09 | 23.86 | 23.98 | 55,854 | +0.30(+1.27%) |
Feb 26, 2021 | 23.63 | 23.73 | 23.57 | 23.68 | 52,400 | -0.32(-1.33%) |
Feb 25, 2021 | 24.30 | 24.35 | 23.76 | 24.00 | 28,710 | -0.04(-0.17%) |
Feb 24, 2021 | 23.79 | 24.07 | 23.79 | 24.04 | 43,147 | +0.61(+2.60%) |
Feb 23, 2021 | 23.41 | 23.50 | 23.29 | 23.43 | 51,773 | +0.18(+0.75%) |
Feb 22, 2021 | 23.26 | 23.55 | 23.14 | 23.25 | 19,866 | +0.12(+0.54%) |
Feb 19, 2021 | 23.28 | 23.28 | 23.00 | 23.13 | 101,900 | +0.03(+0.13%) |
Feb 18, 2021 | 23.17 | 23.24 | 22.81 | 23.10 | 343,560 | -0.22(-0.96%) |
Feb 17, 2021 | 23.25 | 23.39 | 23.18 | 23.32 | 23,930 | -0.44(-1.84%) |
Feb 16, 2021 | 23.84 | 23.91 | 23.62 | 23.76 | 47,573 | +0.12(+0.51%) |
Feb 12, 2021 | 23.63 | 23.71 | 23.51 | 23.64 | 18,200 | +0.00(+0.02%) |
Feb 11, 2021 | 23.66 | 23.69 | 23.52 | 23.64 | 13,170 | +0.11(+0.48%) |
Feb 10, 2021 | 23.54 | 23.67 | 23.52 | 23.52 | 28,144 | +0.01(+0.05%) |
Feb 09, 2021 | 23.36 | 23.51 | 23.33 | 23.51 | 65,395 | +0.35(+1.51%) |
Feb 08, 2021 | 23.22 | 23.32 | 23.09 | 23.16 | 15,655 | +0.20(+0.87%) |
Feb 05, 2021 | 23.04 | 23.13 | 22.91 | 22.96 | 16,900 | -0.06(-0.26%) |
Feb 04, 2021 | 23.00 | 23.04 | 22.84 | 23.02 | 50,971 | +0.25(+1.10%) |
Feb 03, 2021 | 22.62 | 22.81 | 22.62 | 22.77 | 20,475 | +0.05(+0.24%) |
Feb 02, 2021 | 22.59 | 22.87 | 22.57 | 22.72 | 20,146 | +0.39(+1.73%) |
Feb 01, 2021 | 22.29 | 22.56 | 22.27 | 22.33 | 25,003 | +0.12(+0.54%) |
Jan 29, 2021 | 22.34 | 22.34 | 21.98 | 22.21 | 26,500 | -0.62(-2.72%) |
Jan 28, 2021 | 22.74 | 22.96 | 22.64 | 22.83 | 22,241 | +0.28(+1.24%) |
Jan 27, 2021 | 22.52 | 22.62 | 22.36 | 22.55 | 15,718 | -0.21(-0.92%) |
Jan 26, 2021 | 22.69 | 22.82 | 22.61 | 22.76 | 32,509 | +0.02(+0.10%) |
Jan 25, 2021 | 22.75 | 22.86 | 22.45 | 22.74 | 31,032 | -0.46(-1.99%) |
Jan 22, 2021 | 23.14 | 23.20 | 23.00 | 23.20 | 16,400 | -0.29(-1.23%) |
Jan 21, 2021 | 23.37 | 23.49 | 23.31 | 23.49 | 169,848 | -0.04(-0.17%) |
Jan 20, 2021 | 23.43 | 23.53 | 23.36 | 23.53 | 25,896 | -0.10(-0.42%) |
Jan 19, 2021 | 23.71 | 23.71 | 23.43 | 23.63 | 39,457 | -0.12(-0.51%) |
Jan 15, 2021 | 23.86 | 23.90 | 23.63 | 23.75 | 50,400 | -0.24(-1.00%) |
Jan 14, 2021 | 23.79 | 24.05 | 23.79 | 23.99 | 27,569 | +0.11(+0.46%) |
Jan 13, 2021 | 23.87 | 23.93 | 23.69 | 23.88 | 29,342 | -0.03(-0.13%) |
Jan 12, 2021 | 23.63 | 23.91 | 23.63 | 23.91 | 23,339 | +0.15(+0.63%) |
Jan 11, 2021 | 23.68 | 23.78 | 23.56 | 23.76 | 111,013 | -0.27(-1.12%) |
Jan 08, 2021 | 23.95 | 24.07 | 23.77 | 24.03 | 17,100 | -0.01(-0.04%) |
Jan 07, 2021 | 24.22 | 24.27 | 23.95 | 24.04 | 10,664 | -0.22(-0.91%) |
Jan 06, 2021 | 24.06 | 24.35 | 23.99 | 24.26 | 19,743 | +0.74(+3.15%) |
Jan 05, 2021 | 23.58 | 23.80 | 23.47 | 23.52 | 40,924 | +0.02(+0.09%) |
Jan 04, 2021 | 23.70 | 23.79 | 23.37 | 23.50 | 20,794 | -0.19(-0.80%) |
Dec 31, 2020 | 23.69 | 23.69 | 23.69 | 27,267 | -0.03(-0.13%) | |
Dec 30, 2020 | 23.54 | 23.72 | 23.54 | 23.72 | 27,267 | +0.21(+0.89%) |
Dec 29, 2020 | 23.49 | 23.60 | 23.42 | 23.51 | 18,545 | +0.10(+0.43%) |
Dec 28, 2020 | 23.41 | 23.44 | 23.36 | 23.41 | 10,558 | +0.36(+1.54%) |
Dec 24, 2020 | 23.00 | 23.21 | 22.97 | 23.05 | 7,000 | -0.15(-0.63%) |
Dec 23, 2020 | 23.07 | 23.28 | 23.05 | 23.20 | 25,177 | +0.49(+2.14%) |
Dec 22, 2020 | 22.82 | 22.84 | 22.71 | 22.71 | 20,169 | -0.06(-0.24%) |
Dec 21, 2020 | 22.52 | 22.94 | 22.41 | 22.77 | 36,773 | -0.75(-3.19%) |
Dec 18, 2020 | 23.50 | 23.52 | 23.33 | 23.52 | 39,100 | -0.12(-0.50%) |
Dec 17, 2020 | 23.77 | 23.78 | 23.61 | 23.64 | 34,120 | -0.08(-0.34%) |
Dec 16, 2020 | 23.54 | 23.72 | 23.53 | 23.72 | 22,065 | +0.72(+3.13%) |
Dec 15, 2020 | 22.85 | 23.18 | 22.80 | 23.00 | 25,051 | +0.25(+1.12%) |
Dec 14, 2020 | 22.79 | 22.89 | 22.66 | 22.75 | 102,104 | +0.09(+0.38%) |
Dec 11, 2020 | 22.53 | 22.68 | 22.43 | 22.66 | 197,300 | -0.41(-1.79%) |
Dec 10, 2020 | 22.69 | 23.12 | 22.69 | 23.07 | 17,825 | -0.15(-0.64%) |
Dec 09, 2020 | 23.24 | 23.29 | 23.05 | 23.22 | 26,991 | +0.12(+0.52%) |
Dec 08, 2020 | 23.00 | 23.10 | 22.97 | 23.10 | 45,288 | -0.17(-0.73%) |
Dec 07, 2020 | 23.30 | 23.30 | 23.13 | 23.27 | 19,764 | -0.17(-0.73%) |
Dec 04, 2020 | 23.41 | 23.46 | 23.28 | 23.44 | 39,400 | +0.12(+0.51%) |
Dec 03, 2020 | 23.23 | 23.39 | 23.20 | 23.32 | 95,302 | +0.04(+0.15%) |
Dec 02, 2020 | 23.11 | 23.30 | 23.11 | 23.29 | 50,009 | -0.02(-0.06%) |
Dec 01, 2020 | 23.08 | 23.33 | 23.05 | 23.30 | 74,534 | +0.67(+2.96%) |
Nov 30, 2020 | 23.19 | 23.19 | 22.63 | 22.63 | 46,306 | -0.50(-2.16%) |
Nov 27, 2020 | 23.09 | 23.14 | 23.02 | 23.13 | 7,400 | -0.26(-1.11%) |
Nov 25, 2020 | 23.22 | 23.43 | 23.12 | 23.39 | 18,800 | -0.10(-0.43%) |
Nov 24, 2020 | 23.18 | 23.49 | 23.18 | 23.49 | 24,343 | +0.57(+2.49%) |
Nov 23, 2020 | 22.78 | 22.96 | 22.78 | 22.92 | 16,227 | +0.44(+1.96%) |
Nov 20, 2020 | 22.42 | 22.48 | 22.41 | 22.48 | 18,200 | +0.08(+0.36%) |
Nov 19, 2020 | 22.35 | 22.49 | 22.17 | 22.40 | 33,279 | -0.08(-0.36%) |
Nov 18, 2020 | 22.60 | 22.81 | 22.48 | 22.48 | 47,843 | -0.11(-0.49%) |
Nov 17, 2020 | 22.28 | 22.65 | 22.25 | 22.59 | 23,996 | +0.59(+2.69%) |
Nov 16, 2020 | 22.02 | 22.12 | 21.70 | 22.00 | 17,522 | +0.49(+2.28%) |
Nov 13, 2020 | 21.30 | 21.52 | 21.28 | 21.51 | 17,400 | +0.58(+2.77%) |
Nov 12, 2020 | 20.91 | 21.13 | 20.86 | 20.93 | 24,680 | -0.32(-1.51%) |
Nov 11, 2020 | 21.50 | 21.50 | 21.24 | 21.25 | 40,852 | -0.54(-2.48%) |
Nov 10, 2020 | 21.34 | 21.80 | 21.34 | 21.79 | 52,261 | +0.50(+2.35%) |
Nov 09, 2020 | 21.09 | 21.35 | 20.85 | 21.29 | 33,800 | +1.31(+6.56%) |
Nov 06, 2020 | 19.91 | 19.98 | 19.82 | 19.98 | 58,700 | +0.21(+1.06%) |
Nov 05, 2020 | 19.51 | 19.87 | 19.51 | 19.77 | 62,065 | +0.36(+1.88%) |
Nov 04, 2020 | 19.40 | 19.64 | 19.33 | 19.41 | 113,634 | +0.19(+0.96%) |
Nov 03, 2020 | 19.10 | 19.33 | 19.10 | 19.22 | 44,146 | +0.74(+4.00%) |
Nov 02, 2020 | 18.54 | 18.55 | 18.32 | 18.48 | 66,718 | +0.50(+2.78%) |
Oct 30, 2020 | 17.87 | 17.98 | 17.76 | 17.98 | 93,600 | +0.56(+3.21%) |
Oct 29, 2020 | 17.16 | 17.65 | 17.13 | 17.42 | 94,729 | +0.16(+0.93%) |
Oct 28, 2020 | 17.18 | 17.43 | 17.06 | 17.26 | 117,292 | -0.54(-3.03%) |
Oct 27, 2020 | 18.07 | 18.11 | 17.80 | 17.80 | 41,021 | -0.51(-2.79%) |
Oct 26, 2020 | 18.54 | 18.57 | 18.22 | 18.31 | 38,846 | -0.45(-2.42%) |
Oct 23, 2020 | 18.78 | 18.80 | 18.65 | 18.76 | 33,600 | +0.11(+0.61%) |
Oct 22, 2020 | 18.45 | 18.66 | 18.39 | 18.65 | 92,367 | +0.13(+0.70%) |
Oct 21, 2020 | 18.67 | 18.84 | 18.52 | 18.52 | 31,775 | -0.41(-2.17%) |
Oct 20, 2020 | 18.90 | 19.07 | 18.86 | 18.93 | 52,913 | +0.20(+1.07%) |
Oct 19, 2020 | 18.85 | 18.91 | 18.70 | 18.73 | 45,602 | +0.12(+0.64%) |
Oct 16, 2020 | 18.48 | 18.64 | 18.45 | 18.61 | 53,800 | +0.18(+0.98%) |
Oct 15, 2020 | 18.25 | 18.43 | 18.23 | 18.43 | 28,787 | -0.54(-2.82%) |
Oct 14, 2020 | 19.03 | 19.09 | 18.93 | 18.96 | 35,588 | -0.18(-0.91%) |
Oct 13, 2020 | 19.30 | 19.39 | 19.10 | 19.14 | 29,072 | -0.45(-2.30%) |
Oct 12, 2020 | 19.50 | 19.68 | 19.49 | 19.59 | 22,839 | +0.23(+1.19%) |
Oct 09, 2020 | 19.34 | 19.45 | 19.25 | 19.36 | 31,000 | +0.00(+0.03%) |
Oct 08, 2020 | 19.25 | 19.40 | 19.24 | 19.36 | 26,071 | +0.48(+2.52%) |
Oct 07, 2020 | 18.96 | 19.00 | 18.80 | 18.88 | 25,241 | -0.13(-0.68%) |
Oct 06, 2020 | 19.38 | 19.39 | 19.01 | 19.01 | 73,652 | -0.05(-0.26%) |
Oct 05, 2020 | 19.23 | 19.23 | 19.02 | 19.06 | 61,627 | +0.21(+1.11%) |
Oct 02, 2020 | 18.50 | 18.85 | 18.46 | 18.85 | 43,700 | +0.23(+1.24%) |
Oct 01, 2020 | 18.50 | 18.67 | 18.49 | 18.62 | 48,954 | +0.01(+0.05%) |
Sep 30, 2020 | 18.60 | 18.70 | 18.44 | 18.61 | 69,869 | -0.05(-0.29%) |
Sep 29, 2020 | 18.64 | 18.74 | 18.51 | 18.66 | 44,272 | -0.19(-1.01%) |
Sep 28, 2020 | 18.75 | 18.93 | 18.68 | 18.86 | 49,497 | +0.59(+3.20%) |
Sep 25, 2020 | 18.14 | 18.30 | 18.12 | 18.27 | 21,000 | -0.15(-0.81%) |
Sep 24, 2020 | 18.39 | 18.63 | 18.32 | 18.42 | 36,182 | -0.20(-1.07%) |
Sep 23, 2020 | 18.99 | 18.99 | 18.52 | 18.62 | 46,349 | -0.24(-1.27%) |
Sep 22, 2020 | 19.02 | 19.14 | 18.75 | 18.86 | 40,889 | -0.35(-1.82%) |
Sep 21, 2020 | 19.34 | 19.34 | 18.97 | 19.21 | 34,958 | -0.92(-4.57%) |
Sep 18, 2020 | 20.11 | 20.27 | 20.02 | 20.13 | 22,300 | -0.32(-1.56%) |
Sep 17, 2020 | 20.45 | 20.57 | 20.40 | 20.45 | 12,117 | -0.30(-1.45%) |
Sep 16, 2020 | 20.70 | 20.91 | 20.65 | 20.75 | 26,907 | -0.03(-0.14%) |
Sep 15, 2020 | 20.85 | 20.87 | 20.67 | 20.78 | 19,785 | -0.02(-0.10%) |
Sep 14, 2020 | 21.04 | 21.04 | 20.79 | 20.80 | 88,724 | -0.30(-1.45%) |
Sep 11, 2020 | 21.11 | 21.29 | 20.98 | 21.11 | 76,000 | +0.09(+0.45%) |
Sep 10, 2020 | 21.46 | 21.46 | 20.97 | 21.01 | 57,088 | -0.44(-2.05%) |
Sep 09, 2020 | 21.46 | 21.60 | 21.45 | 21.45 | 31,413 | +0.89(+4.33%) |
Sep 08, 2020 | 20.61 | 20.71 | 20.51 | 20.56 | 21,960 | +0.18(+0.87%) |
Sep 04, 2020 | 20.33 | 20.43 | 20.06 | 20.38 | 16,200 | -0.08(-0.39%) |
Sep 03, 2020 | 20.85 | 20.90 | 20.38 | 20.46 | 26,597 | -0.16(-0.77%) |
Sep 02, 2020 | 20.41 | 20.64 | 20.37 | 20.62 | 17,971 | +0.44(+2.20%) |
Sep 01, 2020 | 20.01 | 20.27 | 20.01 | 20.18 | 23,915 | -0.02(-0.07%) |
Aug 31, 2020 | 20.41 | 20.41 | 20.11 | 20.19 | 13,156 | -0.19(-0.93%) |
Aug 28, 2020 | 20.53 | 20.55 | 20.37 | 20.38 | 8,100 | +0.14(+0.72%) |
Aug 27, 2020 | 20.15 | 20.30 | 20.11 | 20.23 | 42,320 | -0.18(-0.86%) |
Aug 26, 2020 | 20.46 | 20.54 | 20.38 | 20.41 | 33,834 | -0.03(-0.15%) |
Aug 25, 2020 | 20.66 | 20.71 | 20.34 | 20.44 | 24,854 | +0.02(+0.10%) |
Aug 24, 2020 | 20.25 | 20.45 | 20.18 | 20.42 | 24,657 | +0.31(+1.54%) |
Aug 21, 2020 | 20.00 | 20.13 | 19.93 | 20.11 | 38,800 | -0.17(-0.84%) |
Aug 20, 2020 | 20.00 | 20.28 | 20.00 | 20.28 | 31,678 | +0.24(+1.20%) |
Aug 19, 2020 | 20.08 | 20.24 | 20.01 | 20.04 | 23,283 | -0.08(-0.40%) |
Aug 18, 2020 | 20.23 | 20.26 | 20.06 | 20.12 | 20,973 | -0.01(-0.05%) |
Aug 17, 2020 | 20.09 | 20.20 | 20.03 | 20.13 | 19,768 | -0.01(-0.05%) |
Aug 14, 2020 | 20.09 | 20.22 | 20.02 | 20.14 | 38,600 | -0.18(-0.89%) |
Aug 13, 2020 | 20.28 | 20.36 | 20.20 | 20.32 | 17,002 | -0.13(-0.63%) |
Aug 12, 2020 | 20.41 | 20.47 | 20.28 | 20.45 | 52,815 | +0.55(+2.76%) |
Aug 11, 2020 | 20.10 | 20.23 | 19.90 | 19.90 | 38,530 | +0.21(+1.07%) |
Aug 10, 2020 | 19.63 | 19.69 | 19.49 | 19.69 | 26,400 | +0.18(+0.92%) |
Aug 07, 2020 | 19.20 | 19.51 | 19.13 | 19.51 | 49,900 | +0.14(+0.72%) |
Aug 06, 2020 | 19.29 | 19.45 | 19.20 | 19.37 | 51,035 | -0.19(-0.97%) |
Aug 05, 2020 | 19.67 | 19.83 | 19.56 | 19.56 | 21,590 | +0.00(+0.00%) |
Aug 04, 2020 | 19.55 | 19.72 | 19.43 | 19.56 | 52,890 | -0.16(-0.79%) |