Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.39 | 19.40 | 19.26 | 19.34 | 107,417 | -0.32(-1.63%) |
Aug 30, 2021 | 19.77 | 19.80 | 19.63 | 19.66 | 60,071 | +0.09(+0.46%) |
Aug 27, 2021 | 19.39 | 19.63 | 19.39 | 19.57 | 93,465 | +0.27(+1.43%) |
Aug 26, 2021 | 19.38 | 19.42 | 19.28 | 19.30 | 91,785 | -0.20(-1.05%) |
Aug 25, 2021 | 19.45 | 19.53 | 19.39 | 19.50 | 124,067 | -0.03(-0.15%) |
Aug 24, 2021 | 19.47 | 19.58 | 19.46 | 19.53 | 209,946 | +0.39(+2.06%) |
Aug 23, 2021 | 19.02 | 19.19 | 19.01 | 19.14 | 209,883 | +0.17(+0.91%) |
Aug 20, 2021 | 18.89 | 18.98 | 18.76 | 18.96 | 2,176,669 | -0.26(-1.34%) |
Aug 19, 2021 | 19.30 | 19.36 | 19.13 | 19.22 | 123,049 | -0.67(-3.37%) |
Aug 18, 2021 | 19.80 | 19.99 | 19.80 | 19.89 | 65,976 | -0.01(-0.05%) |
Aug 17, 2021 | 20.02 | 20.02 | 19.76 | 19.90 | 67,295 | -0.27(-1.34%) |
Aug 16, 2021 | 20.25 | 20.25 | 20.04 | 20.17 | 98,734 | -0.22(-1.08%) |
Aug 13, 2021 | 20.36 | 20.50 | 20.35 | 20.39 | 67,192 | +0.14(+0.69%) |
Aug 12, 2021 | 20.24 | 20.29 | 20.18 | 20.25 | 201,379 | +0.21(+1.05%) |
Aug 11, 2021 | 19.95 | 20.04 | 19.90 | 20.04 | 91,423 | +0.29(+1.47%) |
Aug 10, 2021 | 19.66 | 19.78 | 19.66 | 19.75 | 97,597 | -0.03(-0.15%) |
Aug 09, 2021 | 19.76 | 19.85 | 19.72 | 19.78 | 67,045 | +0.03(+0.15%) |
Aug 06, 2021 | 19.82 | 19.82 | 19.70 | 19.75 | 131,946 | +0.01(+0.05%) |
Aug 05, 2021 | 19.72 | 19.82 | 19.72 | 19.74 | 230,024 | +0.08(+0.41%) |
Aug 04, 2021 | 19.73 | 19.82 | 19.64 | 19.66 | 65,634 | -0.13(-0.66%) |
Aug 03, 2021 | 19.65 | 19.80 | 19.50 | 19.79 | 186,766 | +0.25(+1.28%) |
Aug 02, 2021 | 19.75 | 19.83 | 19.51 | 19.54 | 95,382 | -0.10(-0.51%) |
Jul 30, 2021 | 19.66 | 19.79 | 19.59 | 19.64 | 131,928 | -0.16(-0.81%) |
Jul 29, 2021 | 19.83 | 19.85 | 19.76 | 19.80 | 71,789 | +0.19(+0.97%) |
Jul 28, 2021 | 19.56 | 19.66 | 19.50 | 19.61 | 69,451 | -0.12(-0.61%) |
Jul 27, 2021 | 19.73 | 19.82 | 19.68 | 19.73 | 121,791 | -0.17(-0.85%) |
Jul 26, 2021 | 19.81 | 19.94 | 19.77 | 19.90 | 92,987 | +0.19(+0.96%) |
Jul 23, 2021 | 19.70 | 19.75 | 19.63 | 19.71 | 135,222 | +0.18(+0.92%) |
Jul 22, 2021 | 19.76 | 19.76 | 19.52 | 19.53 | 264,716 | -0.12(-0.61%) |
Jul 21, 2021 | 19.49 | 19.69 | 19.49 | 19.65 | 73,987 | +0.33(+1.71%) |
Jul 20, 2021 | 19.03 | 19.34 | 18.98 | 19.32 | 250,420 | +0.27(+1.42%) |
Jul 19, 2021 | 19.01 | 19.12 | 18.87 | 19.05 | 173,269 | -0.61(-3.08%) |
Jul 16, 2021 | 19.89 | 19.90 | 19.61 | 19.66 | 81,473 | -0.24(-1.23%) |
Jul 15, 2021 | 19.86 | 19.95 | 19.80 | 19.90 | 71,881 | -0.13(-0.65%) |
Jul 14, 2021 | 20.14 | 20.20 | 20.01 | 20.03 | 96,689 | +0.05(+0.25%) |
Jul 13, 2021 | 20.11 | 20.16 | 19.91 | 19.98 | 535,136 | -0.12(-0.60%) |
Jul 12, 2021 | 20.12 | 20.27 | 19.94 | 20.10 | 1,242,332 | -0.19(-0.94%) |
Jul 09, 2021 | 19.93 | 20.55 | 19.90 | 20.29 | 206,843 | +0.78(+4.00%) |
Jul 08, 2021 | 19.38 | 19.57 | 19.30 | 19.51 | 109,226 | -0.13(-0.66%) |
Jul 07, 2021 | 19.64 | 19.69 | 19.59 | 19.64 | 90,427 | +0.05(+0.26%) |
Jul 06, 2021 | 19.88 | 19.91 | 19.47 | 19.59 | 88,346 | -0.35(-1.76%) |
Jul 02, 2021 | 19.99 | 20.00 | 19.86 | 19.94 | 136,303 | -0.04(-0.20%) |
Jul 01, 2021 | 19.97 | 20.04 | 19.89 | 19.98 | 90,297 | +0.15(+0.76%) |
Jun 30, 2021 | 19.68 | 19.84 | 19.65 | 19.83 | 97,150 | -0.12(-0.60%) |
Jun 29, 2021 | 20.00 | 20.04 | 19.86 | 19.95 | 124,192 | +0.46(+2.36%) |
Jun 28, 2021 | 19.52 | 19.60 | 19.42 | 19.49 | 190,224 | -0.19(-0.97%) |
Jun 25, 2021 | 19.71 | 19.74 | 19.67 | 19.68 | 123,060 | +0.09(+0.46%) |
Jun 24, 2021 | 19.54 | 19.60 | 19.50 | 19.59 | 102,682 | +0.17(+0.88%) |
Jun 23, 2021 | 19.69 | 19.71 | 19.41 | 19.42 | 122,637 | -0.30(-1.52%) |
Jun 22, 2021 | 19.61 | 19.75 | 19.61 | 19.72 | 441,491 | +0.12(+0.64%) |
Jun 21, 2021 | 19.45 | 19.64 | 19.45 | 19.59 | 265,166 | +0.41(+2.16%) |
Jun 18, 2021 | 19.19 | 19.36 | 19.12 | 19.18 | 95,277 | -0.60(-3.03%) |
Jun 17, 2021 | 19.93 | 19.93 | 19.64 | 19.78 | 438,389 | -0.26(-1.30%) |
Jun 16, 2021 | 20.23 | 20.23 | 19.92 | 20.04 | 145,594 | -0.32(-1.57%) |
Jun 15, 2021 | 20.33 | 20.39 | 20.25 | 20.36 | 73,782 | -0.04(-0.20%) |
Jun 14, 2021 | 20.42 | 20.50 | 20.36 | 20.40 | 147,223 | -0.05(-0.27%) |
Jun 11, 2021 | 20.45 | 20.54 | 20.42 | 20.45 | 45,326 | +0.00(+0.02%) |
Jun 10, 2021 | 20.52 | 20.63 | 20.41 | 20.45 | 103,837 | -0.05(-0.24%) |
Jun 09, 2021 | 20.64 | 20.64 | 20.47 | 20.50 | 61,643 | -0.31(-1.49%) |
Jun 08, 2021 | 20.78 | 20.84 | 20.68 | 20.81 | 38,311 | -0.09(-0.43%) |
Jun 07, 2021 | 20.98 | 21.00 | 20.87 | 20.90 | 284,834 | -0.01(-0.02%) |
Jun 04, 2021 | 20.90 | 20.93 | 20.82 | 20.91 | 58,434 | +0.14(+0.65%) |
Jun 03, 2021 | 20.61 | 20.80 | 20.61 | 20.77 | 86,604 | -0.02(-0.10%) |
Jun 02, 2021 | 20.79 | 20.96 | 20.71 | 20.79 | 105,782 | -0.03(-0.14%) |
Jun 01, 2021 | 20.87 | 20.92 | 20.76 | 20.82 | 103,825 | +0.31(+1.51%) |
May 28, 2021 | 20.48 | 20.59 | 20.43 | 20.51 | 128,090 | +0.16(+0.79%) |
May 27, 2021 | 20.45 | 20.57 | 20.26 | 20.35 | 82,451 | -0.08(-0.39%) |
May 26, 2021 | 20.40 | 20.54 | 20.30 | 20.43 | 157,295 | -0.17(-0.83%) |
May 25, 2021 | 20.69 | 20.74 | 20.55 | 20.60 | 101,765 | -0.34(-1.62%) |
May 24, 2021 | 20.46 | 20.96 | 20.46 | 20.94 | 94,940 | +0.25(+1.21%) |
May 21, 2021 | 20.63 | 20.75 | 20.61 | 20.69 | 132,456 | +0.01(+0.05%) |
May 20, 2021 | 20.57 | 20.74 | 20.56 | 20.68 | 170,720 | +0.17(+0.83%) |
May 19, 2021 | 20.53 | 20.63 | 20.32 | 20.51 | 88,733 | -0.52(-2.47%) |
May 18, 2021 | 21.07 | 21.11 | 20.94 | 21.03 | 65,993 | -0.09(-0.43%) |
May 17, 2021 | 20.98 | 21.12 | 20.93 | 21.12 | 108,849 | +0.09(+0.43%) |
May 14, 2021 | 21.02 | 21.06 | 20.96 | 21.03 | 107,108 | +0.09(+0.43%) |
May 13, 2021 | 20.66 | 20.97 | 20.66 | 20.94 | 138,350 | +0.24(+1.16%) |
May 12, 2021 | 20.89 | 21.09 | 20.70 | 20.70 | 118,400 | -0.45(-2.13%) |
May 11, 2021 | 20.95 | 21.16 | 20.88 | 21.15 | 170,346 | -0.21(-0.98%) |
May 10, 2021 | 21.52 | 21.58 | 21.30 | 21.36 | 235,636 | -0.05(-0.23%) |
May 07, 2021 | 21.21 | 21.48 | 21.20 | 21.41 | 172,142 | +0.12(+0.56%) |
May 06, 2021 | 21.11 | 21.29 | 20.99 | 21.29 | 140,573 | +0.46(+2.21%) |
May 05, 2021 | 20.71 | 20.88 | 20.69 | 20.83 | 110,312 | +0.59(+2.92%) |
May 04, 2021 | 20.18 | 20.34 | 20.05 | 20.24 | 161,831 | -0.04(-0.20%) |
May 03, 2021 | 20.21 | 20.34 | 20.14 | 20.28 | 139,536 | +0.04(+0.20%) |
Apr 30, 2021 | 20.53 | 20.53 | 20.12 | 20.24 | 172,900 | -1.20(-5.57%) |
Apr 29, 2021 | 21.50 | 21.55 | 21.19 | 21.43 | 208,827 | -0.04(-0.16%) |
Apr 28, 2021 | 21.34 | 21.49 | 21.34 | 21.47 | 135,410 | +0.11(+0.51%) |
Apr 27, 2021 | 21.54 | 21.58 | 21.27 | 21.36 | 100,954 | -0.16(-0.74%) |
Apr 26, 2021 | 21.50 | 21.57 | 21.43 | 21.52 | 146,987 | +0.27(+1.27%) |
Apr 23, 2021 | 20.96 | 21.34 | 20.93 | 21.25 | 585,400 | +0.24(+1.14%) |
Apr 22, 2021 | 21.21 | 21.24 | 20.92 | 21.01 | 177,496 | -0.47(-2.19%) |
Apr 21, 2021 | 21.15 | 21.51 | 21.11 | 21.48 | 319,863 | +0.08(+0.37%) |
Apr 20, 2021 | 21.52 | 21.52 | 21.24 | 21.40 | 101,824 | -0.20(-0.90%) |
Apr 19, 2021 | 21.69 | 21.69 | 21.50 | 21.59 | 82,505 | -0.16(-0.71%) |
Apr 16, 2021 | 21.65 | 21.75 | 21.64 | 21.75 | 125,600 | +0.45(+2.11%) |
Apr 15, 2021 | 21.27 | 21.30 | 21.20 | 21.30 | 85,810 | +0.14(+0.66%) |
Apr 14, 2021 | 21.01 | 21.22 | 21.01 | 21.16 | 104,712 | -0.04(-0.19%) |
Apr 13, 2021 | 21.20 | 21.25 | 21.15 | 21.20 | 437,452 | +0.05(+0.26%) |
Apr 12, 2021 | 21.23 | 21.27 | 21.10 | 21.14 | 117,617 | -0.07(-0.31%) |
Apr 09, 2021 | 21.16 | 21.29 | 21.12 | 21.21 | 109,100 | -0.05(-0.26%) |
Apr 08, 2021 | 21.23 | 21.31 | 21.12 | 21.27 | 71,830 | -0.16(-0.72%) |
Apr 07, 2021 | 21.50 | 21.52 | 21.40 | 21.42 | 78,360 | +0.02(+0.09%) |
Apr 06, 2021 | 21.42 | 21.47 | 21.29 | 21.40 | 61,841 | -0.05(-0.23%) |
Apr 05, 2021 | 21.10 | 21.50 | 21.10 | 21.45 | 88,058 | +0.41(+1.95%) |
Apr 01, 2021 | 20.93 | 21.06 | 20.86 | 21.04 | 217,500 | +0.33(+1.59%) |
Mar 31, 2021 | 20.86 | 20.93 | 20.69 | 20.71 | 407,425 | -0.31(-1.50%) |
Mar 30, 2021 | 20.91 | 21.14 | 20.89 | 21.02 | 150,501 | +0.35(+1.71%) |
Mar 29, 2021 | 20.55 | 20.76 | 20.55 | 20.67 | 96,182 | -0.03(-0.14%) |
Mar 26, 2021 | 20.62 | 20.70 | 20.52 | 20.70 | 51,000 | -0.17(-0.81%) |
Mar 25, 2021 | 20.43 | 20.88 | 20.33 | 20.87 | 103,805 | +0.23(+1.11%) |
Mar 24, 2021 | 20.41 | 20.72 | 20.41 | 20.64 | 173,149 | +0.39(+1.93%) |
Mar 23, 2021 | 20.62 | 20.63 | 20.23 | 20.25 | 172,368 | -0.60(-2.88%) |
Mar 22, 2021 | 20.88 | 20.91 | 20.64 | 20.85 | 143,044 | +0.03(+0.14%) |
Mar 19, 2021 | 20.87 | 20.98 | 20.72 | 20.82 | 85,200 | -0.35(-1.65%) |
Mar 18, 2021 | 21.17 | 21.64 | 21.03 | 21.17 | 185,495 | -0.13(-0.63%) |
Mar 17, 2021 | 21.02 | 21.34 | 20.99 | 21.30 | 93,623 | +0.45(+2.15%) |
Mar 16, 2021 | 21.07 | 21.10 | 20.80 | 20.86 | 297,365 | -0.24(-1.16%) |
Mar 15, 2021 | 21.50 | 21.58 | 20.85 | 21.10 | 87,652 | -0.67(-3.08%) |
Mar 12, 2021 | 21.52 | 21.77 | 21.48 | 21.77 | 109,800 | +0.23(+1.07%) |
Mar 11, 2021 | 21.55 | 21.62 | 21.47 | 21.54 | 318,604 | -0.19(-0.87%) |
Mar 10, 2021 | 21.39 | 21.73 | 21.35 | 21.73 | 333,856 | +0.39(+1.83%) |
Mar 09, 2021 | 21.44 | 21.45 | 21.29 | 21.34 | 80,034 | -0.15(-0.68%) |
Mar 08, 2021 | 21.32 | 21.56 | 21.32 | 21.49 | 175,916 | +0.32(+1.50%) |
Mar 05, 2021 | 21.32 | 21.34 | 20.97 | 21.17 | 254,000 | +0.09(+0.43%) |
Mar 04, 2021 | 21.29 | 21.46 | 20.97 | 21.08 | 123,439 | -0.31(-1.45%) |
Mar 03, 2021 | 21.34 | 21.49 | 21.27 | 21.39 | 117,115 | +0.19(+0.90%) |
Mar 02, 2021 | 20.98 | 21.24 | 20.96 | 21.20 | 96,239 | +0.43(+2.08%) |
Mar 01, 2021 | 20.69 | 20.85 | 20.69 | 20.77 | 90,336 | +0.28(+1.35%) |
Feb 26, 2021 | 20.46 | 20.59 | 20.32 | 20.49 | 321,800 | -0.13(-0.63%) |
Feb 25, 2021 | 20.90 | 21.01 | 20.51 | 20.62 | 92,417 | -0.46(-2.18%) |
Feb 24, 2021 | 20.81 | 21.13 | 20.77 | 21.08 | 92,183 | +0.32(+1.54%) |
Feb 23, 2021 | 20.70 | 20.81 | 20.50 | 20.76 | 132,934 | -0.12(-0.57%) |
Feb 22, 2021 | 20.68 | 21.00 | 20.66 | 20.88 | 71,382 | +0.29(+1.41%) |
Feb 19, 2021 | 20.53 | 20.69 | 20.49 | 20.59 | 104,600 | +0.30(+1.48%) |
Feb 18, 2021 | 20.28 | 20.31 | 20.09 | 20.29 | 612,786 | +0.02(+0.10%) |
Feb 17, 2021 | 20.30 | 20.31 | 20.09 | 20.27 | 164,412 | -0.14(-0.69%) |
Feb 16, 2021 | 20.34 | 20.52 | 20.30 | 20.41 | 117,775 | +0.19(+0.94%) |
Feb 12, 2021 | 20.05 | 20.26 | 20.01 | 20.22 | 113,300 | -0.04(-0.20%) |
Feb 11, 2021 | 20.41 | 20.44 | 20.15 | 20.26 | 383,243 | +0.08(+0.40%) |
Feb 10, 2021 | 20.50 | 20.53 | 20.17 | 20.18 | 521,119 | -0.14(-0.69%) |
Feb 09, 2021 | 20.25 | 20.37 | 20.20 | 20.32 | 135,292 | +0.07(+0.37%) |
Feb 08, 2021 | 20.36 | 20.43 | 20.20 | 20.25 | 116,197 | +0.16(+0.77%) |
Feb 05, 2021 | 20.08 | 20.13 | 19.93 | 20.09 | 196,700 | +0.25(+1.26%) |
Feb 04, 2021 | 19.80 | 19.95 | 19.80 | 19.84 | 418,095 | -0.09(-0.45%) |
Feb 03, 2021 | 19.80 | 19.94 | 19.80 | 19.93 | 101,727 | +0.23(+1.17%) |
Feb 02, 2021 | 19.63 | 19.74 | 19.52 | 19.70 | 91,887 | +0.05(+0.25%) |
Feb 01, 2021 | 19.64 | 19.65 | 19.50 | 19.65 | 87,113 | +0.32(+1.66%) |
Jan 29, 2021 | 19.47 | 19.59 | 19.20 | 19.33 | 103,400 | -0.17(-0.87%) |
Jan 28, 2021 | 19.46 | 19.61 | 19.42 | 19.50 | 156,158 | +0.37(+1.93%) |
Jan 27, 2021 | 19.14 | 19.34 | 18.85 | 19.13 | 122,759 | -0.65(-3.28%) |
Jan 26, 2021 | 19.94 | 19.95 | 19.74 | 19.78 | 111,169 | +0.12(+0.61%) |
Jan 25, 2021 | 19.66 | 19.71 | 19.41 | 19.66 | 110,052 | -0.46(-2.29%) |
Jan 22, 2021 | 20.20 | 20.24 | 20.10 | 20.12 | 76,500 | -0.40(-1.95%) |
Jan 21, 2021 | 20.48 | 20.53 | 20.33 | 20.52 | 166,428 | +0.07(+0.34%) |
Jan 20, 2021 | 20.49 | 20.49 | 20.28 | 20.45 | 60,832 | +0.26(+1.27%) |
Jan 19, 2021 | 20.30 | 20.37 | 20.11 | 20.19 | 161,827 | -0.06(-0.28%) |
Jan 15, 2021 | 20.33 | 20.39 | 19.98 | 20.25 | 89,300 | -0.43(-2.06%) |
Jan 14, 2021 | 20.59 | 20.73 | 20.55 | 20.68 | 64,454 | -0.02(-0.07%) |
Jan 13, 2021 | 20.65 | 20.75 | 20.59 | 20.69 | 107,865 | -0.04(-0.17%) |
Jan 12, 2021 | 20.60 | 20.75 | 20.44 | 20.73 | 208,731 | +0.12(+0.56%) |
Jan 11, 2021 | 20.33 | 20.65 | 20.27 | 20.61 | 138,029 | -0.39(-1.86%) |
Jan 08, 2021 | 20.98 | 21.08 | 20.77 | 21.00 | 1,763,500 | +0.06(+0.29%) |
Jan 07, 2021 | 20.86 | 20.98 | 20.83 | 20.94 | 103,944 | +0.27(+1.28%) |
Jan 06, 2021 | 20.40 | 20.82 | 20.40 | 20.68 | 149,291 | +0.86(+4.34%) |
Jan 05, 2021 | 19.52 | 19.89 | 19.50 | 19.82 | 431,503 | +0.14(+0.69%) |
Jan 04, 2021 | 20.17 | 20.18 | 19.61 | 19.68 | 170,155 | +0.00(+0.00%) |
Dec 31, 2020 | 19.68 | 19.68 | 19.68 | 89,898 | -0.12(-0.61%) | |
Dec 30, 2020 | 19.57 | 19.99 | 19.57 | 19.80 | 89,898 | +0.00(+0.00%) |
Dec 29, 2020 | 19.99 | 20.00 | 19.69 | 19.80 | 115,937 | +0.02(+0.10%) |
Dec 28, 2020 | 19.88 | 20.03 | 19.78 | 19.78 | 106,236 | +0.23(+1.18%) |
Dec 24, 2020 | 19.88 | 19.88 | 19.28 | 19.55 | 41,500 | -0.12(-0.61%) |
Dec 23, 2020 | 19.65 | 19.79 | 19.60 | 19.67 | 137,459 | +0.32(+1.65%) |
Dec 22, 2020 | 19.50 | 19.52 | 19.30 | 19.35 | 72,488 | -0.26(-1.33%) |
Dec 21, 2020 | 19.21 | 19.71 | 19.08 | 19.61 | 161,479 | -0.21(-1.06%) |
Dec 18, 2020 | 19.86 | 19.86 | 19.66 | 19.82 | 95,500 | -0.04(-0.20%) |
Dec 17, 2020 | 19.87 | 19.94 | 19.79 | 19.86 | 99,077 | +0.30(+1.53%) |
Dec 16, 2020 | 19.63 | 19.65 | 19.41 | 19.56 | 96,094 | -0.18(-0.92%) |
Dec 15, 2020 | 19.66 | 19.75 | 19.58 | 19.74 | 107,078 | +0.42(+2.19%) |
Dec 14, 2020 | 19.54 | 19.57 | 19.28 | 19.32 | 109,794 | +0.20(+1.05%) |
Dec 11, 2020 | 19.08 | 19.15 | 19.00 | 19.12 | 102,000 | -0.33(-1.70%) |
Dec 10, 2020 | 19.49 | 19.62 | 19.31 | 19.45 | 470,018 | +0.26(+1.35%) |
Dec 09, 2020 | 19.31 | 19.36 | 18.98 | 19.19 | 176,702 | +0.51(+2.73%) |
Dec 08, 2020 | 18.61 | 18.72 | 18.60 | 18.68 | 102,355 | +0.38(+2.08%) |
Dec 07, 2020 | 18.39 | 18.44 | 18.29 | 18.30 | 235,844 | -0.18(-0.97%) |
Dec 04, 2020 | 18.45 | 18.52 | 18.37 | 18.48 | 122,700 | +0.27(+1.48%) |
Dec 03, 2020 | 18.35 | 18.39 | 18.20 | 18.21 | 84,618 | -0.15(-0.82%) |
Dec 02, 2020 | 18.19 | 18.41 | 18.18 | 18.36 | 187,965 | -0.09(-0.49%) |
Dec 01, 2020 | 18.19 | 18.45 | 18.17 | 18.45 | 149,918 | +0.15(+0.85%) |
Nov 30, 2020 | 18.54 | 18.73 | 18.26 | 18.30 | 111,495 | +0.10(+0.52%) |
Nov 27, 2020 | 18.13 | 18.30 | 18.12 | 18.20 | 106,400 | +0.33(+1.85%) |
Nov 25, 2020 | 17.86 | 17.95 | 17.75 | 17.87 | 204,700 | -0.27(-1.46%) |
Nov 24, 2020 | 17.82 | 18.15 | 17.79 | 18.14 | 218,409 | +0.83(+4.77%) |
Nov 23, 2020 | 17.39 | 17.45 | 17.16 | 17.31 | 135,911 | +0.25(+1.47%) |
Nov 20, 2020 | 17.00 | 17.10 | 16.95 | 17.06 | 92,300 | -0.11(-0.63%) |
Nov 19, 2020 | 17.09 | 17.23 | 17.02 | 17.17 | 351,254 | -0.07(-0.38%) |
Nov 18, 2020 | 17.30 | 17.41 | 17.20 | 17.23 | 177,473 | +0.07(+0.42%) |
Nov 17, 2020 | 17.00 | 17.20 | 16.94 | 17.16 | 235,182 | +0.26(+1.54%) |
Nov 16, 2020 | 17.05 | 17.05 | 16.82 | 16.90 | 161,431 | +0.32(+1.93%) |
Nov 13, 2020 | 16.45 | 16.60 | 16.45 | 16.58 | 143,000 | +0.39(+2.44%) |
Nov 12, 2020 | 16.33 | 16.40 | 16.13 | 16.18 | 91,748 | -0.37(-2.21%) |
Nov 11, 2020 | 16.47 | 16.58 | 16.37 | 16.55 | 156,617 | -0.39(-2.30%) |
Nov 10, 2020 | 17.11 | 17.22 | 16.87 | 16.94 | 185,934 | +0.67(+4.12%) |
Nov 09, 2020 | 16.59 | 16.62 | 16.23 | 16.27 | 255,158 | +1.38(+9.24%) |
Nov 06, 2020 | 14.92 | 15.05 | 14.87 | 14.89 | 186,400 | +0.09(+0.64%) |
Nov 05, 2020 | 14.75 | 14.91 | 14.71 | 14.80 | 245,197 | +0.31(+2.14%) |
Nov 04, 2020 | 14.44 | 14.71 | 14.35 | 14.49 | 287,675 | -0.11(-0.77%) |
Nov 03, 2020 | 14.39 | 14.70 | 14.39 | 14.60 | 335,990 | +0.60(+4.27%) |
Nov 02, 2020 | 13.93 | 14.05 | 13.86 | 14.01 | 445,261 | +0.31(+2.23%) |
Oct 30, 2020 | 13.71 | 13.75 | 13.55 | 13.70 | 574,700 | +0.05(+0.37%) |
Oct 29, 2020 | 13.51 | 13.71 | 13.38 | 13.65 | 346,336 | -0.05(-0.36%) |
Oct 28, 2020 | 13.86 | 13.91 | 13.50 | 13.70 | 453,292 | -1.03(-6.99%) |
Oct 27, 2020 | 14.98 | 14.99 | 14.66 | 14.73 | 1,247,444 | -0.35(-2.32%) |
Oct 26, 2020 | 15.32 | 15.32 | 14.95 | 15.08 | 136,814 | -0.38(-2.43%) |
Oct 23, 2020 | 15.56 | 15.58 | 15.32 | 15.46 | 335,300 | +0.16(+1.05%) |
Oct 22, 2020 | 15.17 | 15.34 | 15.11 | 15.29 | 96,665 | -0.07(-0.46%) |
Oct 21, 2020 | 15.43 | 15.51 | 15.36 | 15.37 | 143,973 | -0.21(-1.38%) |
Oct 20, 2020 | 15.60 | 15.79 | 15.56 | 15.58 | 84,961 | +0.17(+1.10%) |
Oct 19, 2020 | 15.55 | 15.68 | 15.41 | 15.41 | 129,021 | -0.26(-1.66%) |
Oct 16, 2020 | 15.57 | 15.76 | 15.54 | 15.67 | 134,800 | +0.31(+2.02%) |
Oct 15, 2020 | 15.15 | 15.40 | 15.12 | 15.36 | 95,750 | -0.58(-3.64%) |
Oct 14, 2020 | 15.89 | 16.00 | 15.83 | 15.94 | 106,586 | -0.01(-0.06%) |
Oct 13, 2020 | 16.04 | 16.04 | 15.83 | 15.95 | 105,813 | -0.18(-1.12%) |
Oct 12, 2020 | 16.09 | 16.17 | 16.02 | 16.13 | 86,538 | -0.09(-0.55%) |
Oct 09, 2020 | 16.37 | 16.38 | 16.11 | 16.22 | 120,800 | -0.55(-3.28%) |
Oct 08, 2020 | 16.70 | 16.83 | 16.69 | 16.77 | 193,793 | +0.42(+2.57%) |
Oct 07, 2020 | 16.22 | 16.40 | 16.11 | 16.35 | 201,388 | +0.71(+4.54%) |
Oct 06, 2020 | 15.93 | 15.97 | 15.60 | 15.64 | 128,035 | -0.07(-0.45%) |
Oct 05, 2020 | 15.55 | 15.75 | 15.53 | 15.71 | 134,965 | +0.46(+3.02%) |
Oct 02, 2020 | 14.89 | 15.29 | 14.82 | 15.25 | 144,300 | +0.28(+1.87%) |
Oct 01, 2020 | 15.17 | 15.17 | 14.94 | 14.97 | 166,322 | -0.32(-2.09%) |
Sep 30, 2020 | 15.29 | 15.38 | 15.16 | 15.29 | 79,311 | -0.07(-0.42%) |
Sep 29, 2020 | 15.26 | 15.46 | 15.26 | 15.36 | 114,782 | +0.22(+1.49%) |
Sep 28, 2020 | 14.86 | 15.20 | 14.86 | 15.13 | 124,073 | +0.59(+4.08%) |
Sep 25, 2020 | 14.34 | 14.60 | 14.29 | 14.54 | 117,000 | -0.09(-0.60%) |
Sep 24, 2020 | 14.51 | 14.82 | 14.46 | 14.63 | 154,003 | +0.10(+0.66%) |
Sep 23, 2020 | 14.89 | 14.97 | 14.50 | 14.53 | 362,867 | -0.35(-2.35%) |
Sep 22, 2020 | 14.92 | 14.93 | 14.70 | 14.88 | 1,271,384 | -0.06(-0.43%) |
Sep 21, 2020 | 15.14 | 15.14 | 14.73 | 14.95 | 136,687 | -1.02(-6.36%) |
Sep 18, 2020 | 16.14 | 16.16 | 15.95 | 15.96 | 181,200 | -0.36(-2.21%) |
Sep 17, 2020 | 16.03 | 16.39 | 16.03 | 16.32 | 219,821 | +0.21(+1.30%) |
Sep 16, 2020 | 16.16 | 16.26 | 16.08 | 16.11 | 124,490 | -0.07(-0.43%) |
Sep 15, 2020 | 16.29 | 16.32 | 16.14 | 16.18 | 125,317 | -0.18(-1.10%) |
Sep 14, 2020 | 16.38 | 16.39 | 16.28 | 16.36 | 210,025 | +0.14(+0.86%) |
Sep 11, 2020 | 16.05 | 16.25 | 15.99 | 16.22 | 159,700 | +0.25(+1.57%) |
Sep 10, 2020 | 16.30 | 16.35 | 15.96 | 15.97 | 109,966 | -0.21(-1.30%) |
Sep 09, 2020 | 16.05 | 16.22 | 16.04 | 16.18 | 86,023 | +0.38(+2.41%) |
Sep 08, 2020 | 15.69 | 15.95 | 15.58 | 15.80 | 100,595 | +0.26(+1.67%) |
Sep 04, 2020 | 15.54 | 15.66 | 15.25 | 15.54 | 295,200 | +0.28(+1.83%) |
Sep 03, 2020 | 15.53 | 15.55 | 15.18 | 15.26 | 150,673 | -0.05(-0.33%) |
Sep 02, 2020 | 15.16 | 15.33 | 15.12 | 15.31 | 174,927 | +0.23(+1.53%) |