Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.97 | 27.13 | 26.83 | 26.83 | 8,665 | +0.03(+0.10%) |
Sep 29, 2021 | 27.00 | 27.00 | 26.69 | 26.80 | 11,704 | -0.17(-0.61%) |
Sep 28, 2021 | 26.84 | 27.17 | 26.84 | 26.97 | 8,491 | -0.26(-0.95%) |
Sep 27, 2021 | 26.67 | 27.38 | 26.50 | 27.23 | 20,404 | +0.49(+1.82%) |
Sep 24, 2021 | 26.67 | 26.79 | 26.49 | 26.74 | 9,845 | +0.06(+0.24%) |
Sep 23, 2021 | 26.67 | 26.85 | 26.63 | 26.67 | 10,658 | +0.11(+0.42%) |
Sep 22, 2021 | 26.38 | 26.67 | 26.22 | 26.56 | 9,548 | +0.17(+0.63%) |
Sep 21, 2021 | 26.22 | 26.63 | 26.22 | 26.40 | 6,504 | +0.02(+0.07%) |
Sep 20, 2021 | 26.52 | 26.52 | 26.08 | 26.38 | 7,193 | -0.75(-2.78%) |
Sep 17, 2021 | 26.55 | 27.23 | 25.98 | 27.13 | 79,089 | +0.41(+1.55%) |
Sep 16, 2021 | 26.09 | 26.78 | 26.09 | 26.72 | 8,757 | +0.23(+0.87%) |
Sep 15, 2021 | 26.44 | 26.81 | 26.41 | 26.49 | 15,730 | +0.32(+1.23%) |
Sep 14, 2021 | 27.12 | 27.12 | 26.00 | 26.17 | 14,339 | -0.26(-0.97%) |
Sep 13, 2021 | 26.72 | 26.82 | 26.31 | 26.43 | 12,266 | +0.01(+0.03%) |
Sep 10, 2021 | 26.78 | 26.81 | 26.27 | 26.42 | 15,332 | -0.28(-1.03%) |
Sep 09, 2021 | 26.86 | 27.17 | 26.55 | 26.69 | 16,152 | -0.33(-1.23%) |
Sep 08, 2021 | 27.41 | 27.41 | 26.51 | 27.02 | 17,468 | -0.43(-1.57%) |
Sep 07, 2021 | 27.56 | 27.57 | 27.36 | 27.46 | 11,081 | -0.02(-0.07%) |
Sep 03, 2021 | 27.46 | 27.51 | 27.04 | 27.47 | 24,452 | -0.06(-0.23%) |
Sep 02, 2021 | 27.41 | 27.70 | 27.41 | 27.54 | 15,496 | +0.06(+0.20%) |
Sep 01, 2021 | 27.57 | 27.78 | 27.37 | 27.48 | 17,606 | -0.19(-0.70%) |
Aug 31, 2021 | 27.95 | 27.95 | 27.51 | 27.68 | 10,769 | +0.00(+0.00%) |
Aug 30, 2021 | 28.06 | 28.06 | 27.57 | 27.68 | 8,279 | -0.39(-1.38%) |
Aug 27, 2021 | 27.90 | 28.28 | 27.90 | 28.06 | 4,163 | +0.29(+1.06%) |
Aug 26, 2021 | 27.94 | 28.51 | 27.47 | 27.77 | 28,529 | -0.26(-0.92%) |
Aug 25, 2021 | 27.54 | 28.14 | 27.54 | 28.03 | 9,883 | +0.43(+1.57%) |
Aug 24, 2021 | 27.63 | 27.72 | 27.59 | 27.59 | 7,338 | +0.08(+0.30%) |
Aug 23, 2021 | 27.44 | 27.96 | 27.44 | 27.51 | 7,306 | -0.02(-0.07%) |
Aug 20, 2021 | 27.50 | 28.01 | 27.49 | 27.53 | 9,168 | +0.15(+0.54%) |
Aug 19, 2021 | 27.23 | 27.82 | 27.18 | 27.38 | 10,586 | -0.06(-0.23%) |
Aug 18, 2021 | 27.60 | 28.06 | 27.44 | 27.45 | 11,350 | -0.32(-1.16%) |
Aug 17, 2021 | 28.03 | 28.57 | 27.55 | 27.77 | 20,632 | -0.19(-0.69%) |
Aug 16, 2021 | 28.11 | 28.46 | 27.50 | 27.96 | 12,280 | -0.60(-2.09%) |
Aug 13, 2021 | 28.50 | 28.71 | 28.26 | 28.56 | 11,196 | -0.04(-0.13%) |
Aug 12, 2021 | 28.82 | 29.10 | 28.03 | 28.60 | 29,048 | -0.30(-1.04%) |
Aug 11, 2021 | 28.76 | 29.25 | 28.44 | 28.90 | 72,001 | +0.41(+1.44%) |
Aug 10, 2021 | 28.09 | 28.94 | 28.09 | 28.49 | 44,468 | +0.33(+1.17%) |
Aug 09, 2021 | 28.35 | 28.35 | 27.57 | 28.16 | 28,338 | -0.12(-0.42%) |
Aug 06, 2021 | 27.79 | 28.51 | 27.79 | 28.28 | 46,072 | +0.55(+1.98%) |
Aug 05, 2021 | 27.47 | 27.80 | 27.40 | 27.73 | 42,971 | +0.59(+2.16%) |
Aug 04, 2021 | 26.81 | 27.43 | 26.81 | 27.14 | 32,087 | +0.24(+0.88%) |
Aug 03, 2021 | 26.91 | 27.21 | 26.88 | 26.91 | 20,397 | +0.18(+0.68%) |
Aug 02, 2021 | 26.52 | 27.08 | 26.52 | 26.72 | 23,441 | +0.37(+1.39%) |
Jul 30, 2021 | 25.85 | 26.61 | 25.85 | 26.36 | 47,836 | +0.59(+2.27%) |
Jul 29, 2021 | 25.72 | 26.06 | 25.47 | 25.77 | 32,496 | +0.10(+0.39%) |
Jul 28, 2021 | 25.45 | 25.88 | 25.45 | 25.67 | 15,121 | +0.19(+0.75%) |
Jul 27, 2021 | 25.36 | 25.56 | 25.36 | 25.48 | 4,077 | -0.08(-0.32%) |
Jul 26, 2021 | 25.37 | 25.73 | 25.37 | 25.56 | 15,223 | +0.16(+0.61%) |
Jul 23, 2021 | 25.28 | 25.85 | 25.28 | 25.41 | 9,090 | +0.16(+0.62%) |
Jul 22, 2021 | 25.84 | 25.84 | 25.20 | 25.25 | 10,386 | -0.55(-2.13%) |
Jul 21, 2021 | 25.73 | 26.33 | 25.73 | 25.80 | 13,954 | +0.38(+1.48%) |
Jul 20, 2021 | 25.42 | 25.93 | 25.30 | 25.42 | 28,055 | +0.38(+1.53%) |
Jul 19, 2021 | 25.23 | 25.23 | 24.98 | 25.04 | 35,552 | -0.54(-2.11%) |
Jul 16, 2021 | 25.79 | 25.91 | 25.58 | 25.58 | 20,488 | -0.15(-0.57%) |
Jul 15, 2021 | 25.29 | 25.73 | 25.29 | 25.73 | 13,989 | +0.23(+0.90%) |
Jul 14, 2021 | 25.33 | 25.58 | 25.20 | 25.50 | 7,825 | +0.15(+0.58%) |
Jul 13, 2021 | 25.37 | 25.52 | 25.08 | 25.35 | 21,453 | -0.13(-0.50%) |
Jul 12, 2021 | 25.25 | 25.48 | 25.19 | 25.48 | 16,001 | +0.17(+0.69%) |
Jul 09, 2021 | 25.02 | 25.43 | 24.87 | 25.30 | 17,380 | +0.58(+2.33%) |
Jul 08, 2021 | 24.60 | 24.98 | 24.49 | 24.73 | 37,345 | -0.26(-1.02%) |
Jul 07, 2021 | 24.85 | 25.06 | 24.66 | 24.98 | 57,845 | +0.11(+0.44%) |
Jul 06, 2021 | 25.16 | 25.20 | 24.87 | 24.87 | 75,383 | -0.32(-1.27%) |
Jul 02, 2021 | 25.41 | 25.41 | 25.13 | 25.20 | 27,909 | -0.13(-0.51%) |
Jul 01, 2021 | 25.37 | 25.62 | 25.20 | 25.32 | 28,019 | +0.05(+0.18%) |
Jun 30, 2021 | 25.17 | 25.39 | 25.06 | 25.28 | 35,408 | +0.02(+0.07%) |
Jun 29, 2021 | 25.41 | 25.42 | 25.10 | 25.26 | 32,923 | -0.07(-0.29%) |
Jun 28, 2021 | 25.66 | 25.75 | 25.19 | 25.33 | 31,465 | -0.27(-1.04%) |
Jun 25, 2021 | 25.56 | 25.84 | 25.35 | 25.60 | 1,015,139 | +0.02(+0.07%) |
Jun 24, 2021 | 25.37 | 25.63 | 25.09 | 25.58 | 59,896 | +0.17(+0.68%) |
Jun 23, 2021 | 25.41 | 25.84 | 25.32 | 25.41 | 55,865 | -0.02(-0.07%) |
Jun 22, 2021 | 25.84 | 25.83 | 25.02 | 25.42 | 36,518 | +0.15(+0.58%) |
Jun 21, 2021 | 25.10 | 25.61 | 25.10 | 25.28 | 39,541 | +0.31(+1.25%) |
Jun 18, 2021 | 25.20 | 25.33 | 24.69 | 24.97 | 67,480 | -0.57(-2.22%) |
Jun 17, 2021 | 26.21 | 26.21 | 25.20 | 25.53 | 40,665 | -0.53(-2.04%) |
Jun 16, 2021 | 25.90 | 26.27 | 25.35 | 26.06 | 46,858 | +0.24(+0.92%) |
Jun 15, 2021 | 25.84 | 26.01 | 25.41 | 25.83 | 28,063 | +0.05(+0.21%) |
Jun 14, 2021 | 26.25 | 26.39 | 25.61 | 25.77 | 33,534 | -0.48(-1.81%) |
Jun 11, 2021 | 26.48 | 26.62 | 26.03 | 26.25 | 85,467 | -0.08(-0.31%) |
Jun 10, 2021 | 26.68 | 26.68 | 26.31 | 26.33 | 61,505 | -0.20(-0.76%) |
Jun 09, 2021 | 26.78 | 26.78 | 26.31 | 26.53 | 24,372 | -0.20(-0.75%) |
Jun 08, 2021 | 26.72 | 26.80 | 26.25 | 26.73 | 51,719 | +0.05(+0.17%) |
Jun 07, 2021 | 26.59 | 26.89 | 26.25 | 26.69 | 29,469 | +0.03(+0.10%) |
Jun 04, 2021 | 26.59 | 26.73 | 26.24 | 26.66 | 19,446 | +0.09(+0.34%) |
Jun 03, 2021 | 25.90 | 26.82 | 25.80 | 26.57 | 88,078 | +0.59(+2.29%) |
Jun 02, 2021 | 26.52 | 26.75 | 25.69 | 25.97 | 37,946 | -0.47(-1.76%) |
Jun 01, 2021 | 26.21 | 26.70 | 25.93 | 26.44 | 34,743 | +0.32(+1.23%) |
May 28, 2021 | 26.05 | 26.12 | 25.74 | 26.12 | 16,233 | +0.06(+0.25%) |
May 27, 2021 | 25.75 | 26.16 | 25.61 | 26.05 | 11,759 | +0.38(+1.50%) |
May 26, 2021 | 25.35 | 25.84 | 25.20 | 25.67 | 28,774 | +0.38(+1.52%) |
May 25, 2021 | 25.79 | 26.05 | 25.26 | 25.29 | 23,270 | -0.49(-1.92%) |
May 24, 2021 | 25.84 | 25.98 | 25.59 | 25.78 | 45,257 | -0.16(-0.60%) |
May 21, 2021 | 26.05 | 26.14 | 25.76 | 25.94 | 31,265 | -0.27(-1.01%) |
May 20, 2021 | 25.79 | 26.33 | 25.52 | 26.20 | 38,540 | +0.41(+1.60%) |
May 19, 2021 | 25.30 | 25.89 | 25.15 | 25.79 | 33,783 | +0.18(+0.71%) |
May 18, 2021 | 25.98 | 26.31 | 25.61 | 25.61 | 28,910 | -0.62(-2.37%) |
May 17, 2021 | 26.19 | 26.34 | 25.61 | 26.23 | 54,240 | -0.33(-1.24%) |
May 14, 2021 | 26.09 | 26.78 | 25.88 | 26.56 | 74,110 | +0.46(+1.75%) |
May 13, 2021 | 25.20 | 26.52 | 25.20 | 26.10 | 43,908 | +1.02(+4.08%) |
May 12, 2021 | 25.66 | 26.29 | 25.00 | 25.08 | 34,833 | -0.49(-1.92%) |
May 11, 2021 | 25.93 | 26.84 | 25.44 | 25.57 | 25,640 | -0.69(-2.63%) |
May 10, 2021 | 26.90 | 27.30 | 26.20 | 26.26 | 76,134 | -0.27(-1.03%) |
May 07, 2021 | 26.25 | 26.75 | 25.76 | 26.53 | 77,550 | +0.44(+1.67%) |
May 06, 2021 | 26.30 | 26.39 | 25.67 | 26.10 | 36,289 | -0.11(-0.42%) |
May 05, 2021 | 25.53 | 26.38 | 25.53 | 26.20 | 46,139 | +0.77(+3.04%) |
May 04, 2021 | 25.36 | 25.56 | 24.79 | 25.43 | 15,670 | +0.36(+1.45%) |
May 03, 2021 | 24.73 | 25.68 | 24.73 | 25.07 | 17,177 | +0.49(+2.00%) |
Apr 30, 2021 | 25.03 | 25.06 | 24.56 | 24.58 | 36,378 | -0.52(-2.07%) |
Apr 29, 2021 | 24.36 | 25.58 | 24.36 | 25.09 | 18,796 | +0.34(+1.36%) |
Apr 28, 2021 | 25.05 | 25.05 | 24.76 | 24.76 | 14,935 | -0.32(-1.27%) |
Apr 27, 2021 | 25.10 | 25.45 | 24.75 | 25.08 | 19,535 | -0.17(-0.68%) |
Apr 26, 2021 | 25.38 | 25.38 | 25.09 | 25.25 | 10,111 | +0.06(+0.25%) |
Apr 23, 2021 | 24.94 | 25.40 | 24.94 | 25.19 | 13,848 | +0.56(+2.29%) |
Apr 22, 2021 | 25.17 | 25.20 | 24.42 | 24.62 | 15,379 | -0.36(-1.46%) |
Apr 21, 2021 | 24.86 | 25.21 | 24.83 | 24.99 | 18,481 | +0.24(+0.96%) |
Apr 20, 2021 | 24.85 | 25.12 | 24.51 | 24.75 | 23,290 | -0.40(-1.59%) |
Apr 19, 2021 | 25.17 | 25.29 | 24.54 | 25.15 | 19,359 | +0.04(+0.14%) |
Apr 16, 2021 | 25.47 | 25.47 | 24.73 | 25.11 | 25,717 | -0.16(-0.65%) |
Apr 15, 2021 | 24.79 | 25.36 | 24.79 | 25.28 | 9,362 | +0.38(+1.54%) |
Apr 14, 2021 | 24.88 | 25.12 | 24.25 | 24.89 | 14,841 | +0.15(+0.59%) |
Apr 13, 2021 | 24.99 | 24.99 | 24.68 | 24.75 | 29,806 | -0.25(-1.02%) |
Apr 12, 2021 | 24.99 | 25.12 | 24.70 | 25.00 | 15,284 | +0.16(+0.66%) |
Apr 09, 2021 | 24.93 | 25.11 | 24.18 | 24.84 | 14,177 | +0.11(+0.44%) |
Apr 08, 2021 | 24.59 | 24.92 | 24.08 | 24.73 | 39,425 | +0.05(+0.18%) |
Apr 07, 2021 | 24.62 | 24.95 | 24.41 | 24.68 | 66,315 | -0.21(-0.84%) |
Apr 06, 2021 | 24.85 | 25.02 | 24.79 | 24.89 | 7,519 | -0.13(-0.51%) |
Apr 05, 2021 | 24.82 | 25.34 | 24.29 | 25.02 | 39,757 | +0.47(+1.93%) |
Apr 01, 2021 | 23.46 | 25.10 | 23.46 | 24.55 | 25,937 | +0.03(+0.11%) |
Mar 31, 2021 | 24.66 | 25.02 | 24.01 | 24.52 | 35,297 | -0.14(-0.55%) |
Mar 30, 2021 | 24.28 | 24.78 | 23.88 | 24.66 | 27,397 | +0.35(+1.46%) |
Mar 29, 2021 | 24.10 | 24.57 | 23.91 | 24.30 | 46,100 | -0.30(-1.22%) |
Mar 26, 2021 | 24.60 | 24.61 | 24.26 | 24.60 | 21,761 | +0.58(+2.42%) |
Mar 25, 2021 | 23.95 | 24.19 | 23.66 | 24.02 | 32,704 | +0.45(+1.93%) |
Mar 24, 2021 | 23.30 | 24.41 | 23.30 | 23.57 | 32,505 | +0.19(+0.82%) |
Mar 23, 2021 | 23.72 | 23.72 | 23.20 | 23.37 | 22,850 | -0.55(-2.32%) |
Mar 22, 2021 | 24.75 | 24.75 | 23.39 | 23.93 | 37,141 | -1.14(-4.54%) |
Mar 19, 2021 | 24.49 | 25.07 | 23.80 | 25.07 | 81,220 | +0.47(+1.92%) |
Mar 18, 2021 | 24.48 | 25.05 | 24.18 | 24.59 | 31,002 | +0.25(+1.01%) |
Mar 17, 2021 | 24.83 | 25.36 | 24.05 | 24.35 | 19,397 | -0.34(-1.36%) |
Mar 16, 2021 | 24.57 | 24.90 | 23.91 | 24.68 | 86,607 | -0.11(-0.44%) |
Mar 15, 2021 | 25.71 | 25.78 | 24.57 | 24.79 | 41,188 | -0.98(-3.81%) |
Mar 12, 2021 | 25.49 | 25.79 | 25.06 | 25.78 | 33,631 | +0.49(+1.94%) |
Mar 11, 2021 | 25.96 | 25.96 | 25.07 | 25.29 | 38,142 | -0.88(-3.37%) |
Mar 10, 2021 | 25.03 | 26.20 | 24.93 | 26.17 | 35,081 | +1.00(+3.98%) |
Mar 09, 2021 | 25.43 | 26.13 | 24.90 | 25.17 | 23,587 | -0.35(-1.36%) |
Mar 08, 2021 | 25.02 | 26.07 | 24.72 | 25.51 | 64,459 | +0.67(+2.71%) |
Mar 05, 2021 | 24.47 | 25.29 | 24.06 | 24.84 | 38,906 | +0.70(+2.90%) |
Mar 04, 2021 | 24.44 | 24.65 | 23.39 | 24.14 | 38,461 | +0.46(+1.96%) |
Mar 03, 2021 | 23.01 | 24.38 | 22.86 | 23.67 | 48,046 | +0.78(+3.42%) |
Mar 02, 2021 | 22.98 | 23.07 | 22.75 | 22.89 | 21,182 | -0.41(-1.76%) |
Mar 01, 2021 | 22.94 | 23.30 | 22.76 | 23.30 | 22,519 | +0.74(+3.27%) |
Feb 26, 2021 | 23.57 | 23.57 | 22.45 | 22.56 | 28,025 | -0.05(-0.24%) |
Feb 25, 2021 | 22.85 | 23.03 | 22.45 | 22.62 | 50,840 | -0.08(-0.36%) |
Feb 24, 2021 | 22.32 | 22.89 | 22.19 | 22.70 | 27,115 | +0.56(+2.55%) |
Feb 23, 2021 | 21.67 | 22.20 | 21.67 | 22.14 | 23,919 | +0.35(+1.63%) |
Feb 22, 2021 | 21.14 | 22.26 | 21.14 | 21.78 | 38,727 | +0.63(+2.97%) |
Feb 19, 2021 | 20.07 | 21.15 | 20.07 | 21.15 | 38,576 | +1.14(+5.68%) |
Feb 18, 2021 | 19.89 | 20.70 | 19.81 | 20.02 | 74,448 | +0.18(+0.92%) |
Feb 17, 2021 | 20.13 | 20.13 | 19.74 | 19.84 | 58,060 | -0.09(-0.46%) |
Feb 16, 2021 | 19.12 | 20.20 | 19.11 | 19.93 | 39,160 | +0.80(+4.19%) |
Feb 12, 2021 | 18.65 | 19.33 | 18.65 | 19.13 | 136,063 | +0.56(+3.04%) |
Feb 11, 2021 | 18.94 | 19.33 | 18.32 | 18.56 | 31,909 | -0.24(-1.26%) |
Feb 10, 2021 | 18.92 | 19.42 | 18.61 | 18.80 | 17,762 | +0.18(+0.97%) |
Feb 09, 2021 | 18.88 | 18.94 | 18.51 | 18.62 | 19,609 | -0.14(-0.72%) |
Feb 08, 2021 | 18.56 | 19.53 | 18.30 | 18.75 | 29,344 | +0.16(+0.88%) |
Feb 05, 2021 | 18.48 | 18.59 | 18.36 | 18.59 | 7,192 | +0.15(+0.83%) |
Feb 04, 2021 | 17.98 | 18.63 | 17.88 | 18.44 | 98,808 | +0.40(+2.20%) |
Feb 03, 2021 | 17.65 | 18.48 | 17.61 | 18.04 | 18,361 | +0.48(+2.73%) |
Feb 02, 2021 | 17.48 | 18.03 | 17.48 | 17.56 | 19,663 | +0.14(+0.83%) |
Feb 01, 2021 | 17.57 | 17.63 | 17.26 | 17.42 | 16,811 | -0.16(-0.93%) |
Jan 29, 2021 | 17.40 | 17.66 | 17.23 | 17.58 | 16,154 | +0.17(+0.99%) |
Jan 28, 2021 | 17.76 | 18.98 | 17.40 | 17.41 | 34,183 | -0.13(-0.72%) |
Jan 27, 2021 | 17.66 | 17.90 | 17.17 | 17.53 | 29,840 | -0.53(-2.95%) |
Jan 26, 2021 | 18.54 | 18.69 | 17.97 | 18.07 | 15,862 | -0.16(-0.89%) |
Jan 25, 2021 | 18.19 | 18.42 | 17.94 | 18.23 | 12,073 | -0.16(-0.88%) |
Jan 22, 2021 | 17.95 | 18.40 | 17.89 | 18.39 | 27,330 | +0.41(+2.26%) |
Jan 21, 2021 | 18.15 | 18.37 | 17.95 | 17.98 | 18,360 | -0.13(-0.70%) |
Jan 20, 2021 | 18.52 | 18.52 | 17.98 | 18.11 | 9,490 | +0.20(+1.11%) |
Jan 19, 2021 | 18.44 | 18.44 | 17.82 | 17.91 | 21,106 | -0.27(-1.49%) |
Jan 15, 2021 | 17.89 | 18.65 | 17.89 | 18.18 | 32,199 | +0.02(+0.10%) |
Jan 14, 2021 | 17.53 | 18.46 | 17.53 | 18.17 | 24,420 | +0.73(+4.20%) |
Jan 13, 2021 | 17.58 | 18.18 | 17.41 | 17.43 | 20,743 | -0.25(-1.43%) |
Jan 12, 2021 | 17.17 | 17.71 | 17.06 | 17.69 | 20,478 | +0.47(+2.73%) |
Jan 11, 2021 | 17.26 | 17.69 | 16.91 | 17.22 | 54,873 | -0.29(-1.65%) |
Jan 08, 2021 | 17.74 | 17.75 | 17.33 | 17.51 | 16,597 | -0.36(-2.02%) |
Jan 07, 2021 | 17.98 | 18.11 | 17.84 | 17.87 | 16,406 | +0.05(+0.30%) |
Jan 06, 2021 | 17.39 | 18.36 | 17.39 | 17.81 | 28,192 | +0.87(+5.12%) |
Jan 05, 2021 | 17.39 | 17.40 | 16.95 | 16.95 | 21,987 | -0.20(-1.16%) |
Jan 04, 2021 | 17.92 | 17.92 | 17.14 | 17.14 | 11,944 | -0.52(-2.97%) |
Dec 31, 2020 | 17.67 | 17.67 | 17.67 | 5,930 | +0.54(+3.17%) | |
Dec 30, 2020 | 16.86 | 17.17 | 16.86 | 17.13 | 5,930 | +0.45(+2.71%) |
Dec 29, 2020 | 16.94 | 16.94 | 16.47 | 16.67 | 13,642 | -0.27(-1.60%) |
Dec 28, 2020 | 16.95 | 17.06 | 16.88 | 16.95 | 30,725 | +0.26(+1.57%) |
Dec 24, 2020 | 16.91 | 16.91 | 16.67 | 16.68 | 5,753 | -0.13(-0.75%) |
Dec 23, 2020 | 16.72 | 16.87 | 16.72 | 16.81 | 9,446 | +0.08(+0.49%) |
Dec 22, 2020 | 16.95 | 16.95 | 16.73 | 16.73 | 3,845 | -0.08(-0.48%) |
Dec 21, 2020 | 17.11 | 17.11 | 16.72 | 16.81 | 20,338 | -0.35(-2.05%) |
Dec 18, 2020 | 18.22 | 18.22 | 17.16 | 17.16 | 51,673 | -0.98(-5.38%) |
Dec 17, 2020 | 17.92 | 18.17 | 17.45 | 18.14 | 12,738 | +0.40(+2.24%) |
Dec 16, 2020 | 18.32 | 18.32 | 17.68 | 17.74 | 18,218 | -0.46(-2.53%) |
Dec 15, 2020 | 17.93 | 18.41 | 17.93 | 18.20 | 16,978 | +0.39(+2.18%) |
Dec 14, 2020 | 18.07 | 18.27 | 17.81 | 17.81 | 12,666 | -0.26(-1.45%) |
Dec 11, 2020 | 17.98 | 18.07 | 17.80 | 18.07 | 4,536 | +0.16(+0.91%) |
Dec 10, 2020 | 17.89 | 18.11 | 17.86 | 17.91 | 12,033 | +0.12(+0.66%) |
Dec 09, 2020 | 17.96 | 18.07 | 17.75 | 17.79 | 17,278 | -0.14(-0.76%) |
Dec 08, 2020 | 17.69 | 17.93 | 17.53 | 17.93 | 9,045 | +0.32(+1.80%) |
Dec 07, 2020 | 17.96 | 18.07 | 17.61 | 17.61 | 14,135 | -0.08(-0.46%) |
Dec 04, 2020 | 17.42 | 18.03 | 17.42 | 17.70 | 8,298 | +0.51(+2.94%) |
Dec 03, 2020 | 17.10 | 17.40 | 17.10 | 17.19 | 3,738 | +0.28(+1.66%) |
Dec 02, 2020 | 16.79 | 17.22 | 16.79 | 16.91 | 10,702 | +0.33(+1.96%) |
Dec 01, 2020 | 16.77 | 16.77 | 16.55 | 16.58 | 21,846 | +0.05(+0.27%) |
Nov 30, 2020 | 16.63 | 16.71 | 16.51 | 16.54 | 16,017 | +0.01(+0.05%) |
Nov 27, 2020 | 16.77 | 16.81 | 16.47 | 16.53 | 5,200 | -0.41(-2.40%) |
Nov 25, 2020 | 16.90 | 17.37 | 16.90 | 16.94 | 6,639 | -0.36(-2.09%) |
Nov 24, 2020 | 16.95 | 17.62 | 16.87 | 17.30 | 25,023 | +0.58(+3.46%) |
Nov 23, 2020 | 16.57 | 16.90 | 16.57 | 16.72 | 11,599 | +0.33(+2.04%) |
Nov 20, 2020 | 16.28 | 16.53 | 16.28 | 16.39 | 8,188 | -0.20(-1.20%) |
Nov 19, 2020 | 16.42 | 16.58 | 16.20 | 16.58 | 12,366 | +0.33(+2.00%) |
Nov 18, 2020 | 16.34 | 16.58 | 16.26 | 16.26 | 7,313 | -0.07(-0.44%) |
Nov 17, 2020 | 16.37 | 16.48 | 16.31 | 16.33 | 7,089 | -0.12(-0.71%) |
Nov 16, 2020 | 15.91 | 16.71 | 15.83 | 16.45 | 17,646 | +0.92(+5.94%) |
Nov 13, 2020 | 15.54 | 15.81 | 15.52 | 15.53 | 29,764 | +0.02(+0.12%) |
Nov 12, 2020 | 15.58 | 15.58 | 15.18 | 15.51 | 11,811 | +0.18(+1.18%) |
Nov 11, 2020 | 15.28 | 15.37 | 15.24 | 15.33 | 9,833 | -0.08(-0.52%) |
Nov 10, 2020 | 15.32 | 15.64 | 15.13 | 15.41 | 35,997 | +0.36(+2.38%) |
Nov 09, 2020 | 15.18 | 15.52 | 14.77 | 15.05 | 31,147 | +0.99(+7.01%) |
Nov 06, 2020 | 13.98 | 14.12 | 13.98 | 14.06 | 8,701 | -0.06(-0.44%) |
Nov 05, 2020 | 13.96 | 14.55 | 13.96 | 14.13 | 8,603 | +0.22(+1.61%) |
Nov 04, 2020 | 14.84 | 15.53 | 13.76 | 13.90 | 13,513 | -1.25(-8.22%) |
Nov 03, 2020 | 15.19 | 15.86 | 14.68 | 15.15 | 21,492 | +0.00(+0.00%) |
Nov 02, 2020 | 15.01 | 15.16 | 14.83 | 15.15 | 8,773 | +0.36(+2.42%) |
Oct 30, 2020 | 14.30 | 15.03 | 14.30 | 14.79 | 17,738 | +0.61(+4.30%) |
Oct 29, 2020 | 13.99 | 14.18 | 13.73 | 14.18 | 6,223 | +0.17(+1.22%) |
Oct 28, 2020 | 13.85 | 14.06 | 13.85 | 14.01 | 13,303 | -0.22(-1.51%) |
Oct 27, 2020 | 14.62 | 14.66 | 14.23 | 14.23 | 3,059 | -0.70(-4.68%) |
Oct 26, 2020 | 14.39 | 15.09 | 14.26 | 14.92 | 5,780 | +0.43(+2.97%) |
Oct 23, 2020 | 14.30 | 14.71 | 14.30 | 14.49 | 24,767 | +0.28(+1.95%) |
Oct 22, 2020 | 13.94 | 14.37 | 13.86 | 14.22 | 13,390 | +0.16(+1.15%) |
Oct 21, 2020 | 13.80 | 14.06 | 13.80 | 14.05 | 5,918 | +0.04(+0.26%) |
Oct 20, 2020 | 13.93 | 14.07 | 13.93 | 14.02 | 5,676 | +0.28(+2.02%) |
Oct 19, 2020 | 13.67 | 13.88 | 13.67 | 13.74 | 5,867 | +0.19(+1.39%) |
Oct 16, 2020 | 13.67 | 13.75 | 13.51 | 13.55 | 5,243 | -0.20(-1.43%) |
Oct 15, 2020 | 13.45 | 13.75 | 13.45 | 13.75 | 35,819 | +0.22(+1.66%) |
Oct 14, 2020 | 13.95 | 13.95 | 13.45 | 13.53 | 6,424 | -0.28(-2.01%) |
Oct 13, 2020 | 13.79 | 13.80 | 13.79 | 13.80 | 1,494 | -0.09(-0.64%) |
Oct 12, 2020 | 13.54 | 13.98 | 13.54 | 13.89 | 55,496 | +0.18(+1.31%) |
Oct 09, 2020 | 13.62 | 13.71 | 13.62 | 13.71 | 5,020 | +0.22(+1.59%) |
Oct 08, 2020 | 13.74 | 13.74 | 13.50 | 13.50 | 15,140 | -0.08(-0.59%) |
Oct 07, 2020 | 13.61 | 13.71 | 13.58 | 13.58 | 22,819 | +0.11(+0.80%) |
Oct 06, 2020 | 13.48 | 13.67 | 13.45 | 13.47 | 17,033 | +0.00(+0.00%) |
Oct 05, 2020 | 13.75 | 13.75 | 13.46 | 13.47 | 9,682 | +0.06(+0.47%) |
Oct 02, 2020 | 12.73 | 13.45 | 12.73 | 13.41 | 4,908 | +0.55(+4.25%) |