Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.81 | 22.09 | 21.80 | 21.89 | 459,346 | +0.13(+0.59%) |
Aug 30, 2021 | 21.89 | 21.89 | 21.67 | 21.76 | 151,036 | -0.09(-0.42%) |
Aug 27, 2021 | 21.54 | 21.89 | 21.49 | 21.85 | 533,162 | +0.37(+1.71%) |
Aug 26, 2021 | 21.62 | 21.62 | 21.34 | 21.48 | 83,592 | -0.06(-0.30%) |
Aug 25, 2021 | 21.50 | 21.62 | 21.47 | 21.55 | 228,260 | +0.00(+0.00%) |
Aug 24, 2021 | 21.56 | 21.70 | 21.53 | 21.55 | 592,123 | +0.07(+0.34%) |
Aug 23, 2021 | 21.35 | 21.53 | 21.35 | 21.47 | 202,098 | +0.28(+1.30%) |
Aug 20, 2021 | 20.89 | 21.20 | 20.84 | 21.20 | 110,145 | +0.37(+1.77%) |
Aug 19, 2021 | 20.98 | 21.05 | 20.80 | 20.83 | 311,588 | -0.33(-1.57%) |
Aug 18, 2021 | 21.30 | 21.34 | 21.16 | 21.16 | 97,351 | -0.24(-1.12%) |
Aug 17, 2021 | 21.43 | 21.49 | 21.34 | 21.40 | 371,777 | -0.03(-0.13%) |
Aug 16, 2021 | 21.36 | 21.48 | 21.26 | 21.43 | 275,478 | +0.23(+1.09%) |
Aug 13, 2021 | 20.98 | 21.25 | 20.98 | 21.20 | 928,225 | +0.28(+1.32%) |
Aug 12, 2021 | 20.73 | 20.98 | 20.73 | 20.92 | 348,484 | +0.61(+2.99%) |
Aug 11, 2021 | 20.51 | 20.51 | 20.17 | 20.31 | 165,780 | -0.34(-1.65%) |
Aug 10, 2021 | 20.68 | 20.71 | 20.63 | 20.65 | 162,650 | +0.22(+1.08%) |
Aug 09, 2021 | 20.50 | 20.54 | 20.39 | 20.43 | 115,178 | -0.17(-0.80%) |
Aug 06, 2021 | 20.48 | 20.63 | 20.44 | 20.60 | 184,687 | -0.09(-0.44%) |
Aug 05, 2021 | 20.55 | 20.78 | 20.55 | 20.69 | 132,454 | +0.14(+0.67%) |
Aug 04, 2021 | 20.75 | 20.75 | 20.48 | 20.55 | 106,933 | -0.17(-0.80%) |
Aug 03, 2021 | 20.60 | 20.77 | 20.47 | 20.72 | 112,859 | +0.21(+1.03%) |
Aug 02, 2021 | 20.63 | 20.75 | 20.43 | 20.51 | 507,374 | +0.12(+0.59%) |
Jul 30, 2021 | 20.27 | 20.41 | 20.27 | 20.39 | 122,041 | +0.16(+0.77%) |
Jul 29, 2021 | 19.93 | 20.33 | 19.93 | 20.23 | 344,687 | +0.60(+3.05%) |
Jul 28, 2021 | 19.54 | 19.72 | 19.50 | 19.63 | 116,840 | +0.16(+0.80%) |
Jul 27, 2021 | 19.48 | 19.61 | 19.44 | 19.48 | 152,638 | +0.12(+0.62%) |
Jul 26, 2021 | 19.60 | 19.60 | 19.34 | 19.36 | 227,506 | -0.17(-0.89%) |
Jul 23, 2021 | 19.55 | 19.56 | 19.43 | 19.53 | 197,400 | -0.07(-0.38%) |
Jul 22, 2021 | 19.55 | 19.65 | 19.55 | 19.60 | 56,965 | +0.06(+0.28%) |
Jul 21, 2021 | 19.33 | 19.62 | 19.23 | 19.55 | 112,088 | +0.15(+0.76%) |
Jul 20, 2021 | 19.32 | 19.43 | 19.24 | 19.40 | 160,738 | +0.16(+0.81%) |
Jul 19, 2021 | 19.36 | 19.39 | 19.21 | 19.25 | 274,779 | -0.37(-1.88%) |
Jul 16, 2021 | 19.70 | 19.70 | 19.54 | 19.61 | 91,045 | +0.03(+0.14%) |
Jul 15, 2021 | 19.66 | 19.74 | 19.56 | 19.59 | 472,130 | -0.03(-0.14%) |
Jul 14, 2021 | 19.64 | 19.70 | 19.52 | 19.61 | 192,639 | +0.17(+0.90%) |
Jul 13, 2021 | 19.43 | 19.48 | 19.35 | 19.44 | 149,308 | -0.11(-0.56%) |
Jul 12, 2021 | 19.70 | 19.70 | 19.48 | 19.55 | 279,020 | -0.24(-1.21%) |
Jul 09, 2021 | 19.78 | 19.86 | 19.68 | 19.79 | 250,451 | +0.15(+0.75%) |
Jul 08, 2021 | 19.69 | 19.70 | 19.55 | 19.64 | 214,809 | -0.17(-0.88%) |
Jul 07, 2021 | 19.75 | 19.86 | 19.66 | 19.82 | 127,776 | +0.13(+0.65%) |
Jul 06, 2021 | 19.82 | 19.93 | 19.64 | 19.69 | 136,969 | -0.02(-0.09%) |
Jul 02, 2021 | 19.71 | 19.71 | 19.54 | 19.71 | 84,338 | +0.04(+0.19%) |
Jul 01, 2021 | 19.48 | 19.74 | 19.47 | 19.67 | 581,657 | +0.29(+1.47%) |
Jun 30, 2021 | 19.52 | 19.54 | 19.23 | 19.38 | 854,875 | -0.07(-0.38%) |
Jun 29, 2021 | 19.33 | 19.49 | 19.30 | 19.46 | 246,210 | -0.11(-0.56%) |
Jun 28, 2021 | 19.65 | 19.65 | 19.48 | 19.57 | 303,378 | -0.06(-0.28%) |
Jun 25, 2021 | 20.10 | 20.10 | 19.62 | 19.62 | 454,924 | -0.48(-2.38%) |
Jun 24, 2021 | 20.14 | 20.28 | 20.03 | 20.10 | 209,061 | +0.00(+0.00%) |
Jun 23, 2021 | 20.24 | 20.32 | 20.05 | 20.10 | 263,570 | -0.12(-0.59%) |
Jun 22, 2021 | 19.97 | 20.31 | 19.94 | 20.22 | 357,580 | +0.45(+2.28%) |
Jun 21, 2021 | 19.73 | 19.79 | 19.55 | 19.77 | 289,326 | -0.05(-0.23%) |
Jun 18, 2021 | 19.87 | 19.94 | 19.72 | 19.82 | 308,916 | -0.35(-1.73%) |
Jun 17, 2021 | 20.41 | 20.41 | 20.10 | 20.17 | 574,378 | -0.41(-2.01%) |
Jun 16, 2021 | 20.85 | 20.86 | 20.39 | 20.58 | 414,846 | -0.16(-0.75%) |
Jun 15, 2021 | 21.04 | 21.05 | 20.70 | 20.74 | 688,573 | -0.52(-2.47%) |
Jun 14, 2021 | 21.63 | 21.63 | 21.19 | 21.26 | 277,423 | -0.36(-1.66%) |
Jun 11, 2021 | 21.55 | 21.76 | 21.40 | 21.62 | 354,928 | +0.17(+0.81%) |
Jun 10, 2021 | 21.31 | 21.48 | 21.17 | 21.44 | 201,196 | +0.58(+2.79%) |
Jun 09, 2021 | 20.89 | 20.90 | 20.80 | 20.86 | 107,058 | +0.11(+0.52%) |
Jun 08, 2021 | 20.75 | 20.83 | 20.70 | 20.75 | 171,449 | +0.09(+0.43%) |
Jun 07, 2021 | 20.67 | 20.70 | 20.59 | 20.67 | 101,913 | +0.22(+1.09%) |
Jun 04, 2021 | 20.39 | 20.50 | 20.31 | 20.44 | 127,729 | +0.25(+1.24%) |
Jun 03, 2021 | 20.18 | 20.26 | 19.93 | 20.19 | 178,696 | -0.31(-1.52%) |
Jun 02, 2021 | 20.52 | 20.53 | 20.39 | 20.50 | 249,175 | -0.13(-0.65%) |
Jun 01, 2021 | 20.63 | 20.75 | 20.62 | 20.64 | 362,092 | +0.17(+0.83%) |
May 28, 2021 | 20.31 | 20.51 | 20.31 | 20.47 | 212,436 | -0.09(-0.43%) |
May 27, 2021 | 20.67 | 20.67 | 20.36 | 20.56 | 525,314 | -0.20(-0.95%) |
May 26, 2021 | 20.56 | 20.87 | 20.48 | 20.75 | 155,464 | +0.36(+1.75%) |
May 25, 2021 | 20.82 | 20.83 | 20.27 | 20.40 | 509,652 | -0.75(-3.55%) |
May 24, 2021 | 21.09 | 21.26 | 21.07 | 21.15 | 550,553 | +0.07(+0.34%) |
May 21, 2021 | 21.31 | 21.39 | 21.02 | 21.08 | 125,306 | -0.18(-0.84%) |
May 20, 2021 | 21.23 | 21.33 | 21.21 | 21.25 | 65,251 | +0.07(+0.34%) |
May 19, 2021 | 21.12 | 21.37 | 21.08 | 21.18 | 149,580 | -0.17(-0.79%) |
May 18, 2021 | 21.46 | 21.48 | 21.33 | 21.35 | 93,165 | -0.01(-0.04%) |
May 17, 2021 | 21.17 | 21.43 | 21.17 | 21.36 | 193,503 | +0.52(+2.48%) |
May 14, 2021 | 20.72 | 20.89 | 20.71 | 20.84 | 174,929 | +0.41(+2.01%) |
May 13, 2021 | 20.42 | 20.50 | 20.31 | 20.43 | 175,118 | +0.01(+0.04%) |
May 12, 2021 | 21.09 | 21.09 | 20.34 | 20.42 | 648,423 | -0.93(-4.35%) |
May 11, 2021 | 21.17 | 21.43 | 21.08 | 21.35 | 275,972 | -0.18(-0.83%) |
May 10, 2021 | 21.63 | 21.68 | 21.53 | 21.53 | 194,814 | +0.00(+0.00%) |
May 07, 2021 | 21.33 | 21.65 | 21.33 | 21.53 | 313,928 | +0.28(+1.30%) |
May 06, 2021 | 21.05 | 21.32 | 21.05 | 21.25 | 198,323 | +0.38(+1.84%) |
May 05, 2021 | 20.82 | 20.95 | 20.77 | 20.87 | 159,869 | +0.06(+0.30%) |
May 04, 2021 | 21.00 | 21.00 | 20.68 | 20.81 | 214,739 | -0.21(-1.02%) |
May 03, 2021 | 20.88 | 21.12 | 20.81 | 21.02 | 220,601 | +0.21(+1.03%) |
Apr 30, 2021 | 20.81 | 20.90 | 20.67 | 20.81 | 280,956 | -0.15(-0.72%) |
Apr 29, 2021 | 20.89 | 20.97 | 20.83 | 20.96 | 323,262 | +0.10(+0.47%) |
Apr 28, 2021 | 20.74 | 20.96 | 20.68 | 20.86 | 228,113 | +0.08(+0.39%) |
Apr 27, 2021 | 20.61 | 20.83 | 20.61 | 20.78 | 491,154 | +0.36(+1.75%) |
Apr 26, 2021 | 20.05 | 20.51 | 20.03 | 20.42 | 388,099 | +0.62(+3.11%) |
Apr 23, 2021 | 19.91 | 19.91 | 19.70 | 19.81 | 347,162 | -0.11(-0.54%) |
Apr 22, 2021 | 19.86 | 19.93 | 19.66 | 19.92 | 686,478 | -0.17(-0.84%) |
Apr 21, 2021 | 20.07 | 20.11 | 19.69 | 20.09 | 621,845 | -0.43(-2.09%) |
Apr 20, 2021 | 20.80 | 20.81 | 20.46 | 20.51 | 503,007 | -0.22(-1.08%) |
Apr 19, 2021 | 21.05 | 21.05 | 20.69 | 20.74 | 344,539 | -0.49(-2.31%) |
Apr 16, 2021 | 21.24 | 21.26 | 21.12 | 21.23 | 302,129 | -0.11(-0.50%) |
Apr 15, 2021 | 21.17 | 21.44 | 21.14 | 21.33 | 1,103,310 | +0.12(+0.59%) |
Apr 14, 2021 | 21.01 | 21.27 | 21.01 | 21.21 | 482,922 | +0.52(+2.50%) |
Apr 13, 2021 | 20.68 | 20.82 | 20.58 | 20.69 | 564,008 | +0.08(+0.39%) |
Apr 12, 2021 | 20.75 | 20.75 | 20.53 | 20.61 | 350,682 | -0.19(-0.90%) |
Apr 09, 2021 | 20.59 | 20.85 | 20.56 | 20.80 | 682,450 | -0.34(-1.60%) |
Apr 08, 2021 | 21.15 | 21.21 | 20.94 | 21.14 | 531,287 | +0.04(+0.21%) |
Apr 07, 2021 | 21.06 | 21.14 | 20.99 | 21.09 | 248,093 | -0.12(-0.59%) |
Apr 06, 2021 | 21.33 | 21.34 | 21.08 | 21.22 | 407,019 | -0.33(-1.53%) |
Apr 05, 2021 | 21.42 | 21.56 | 21.39 | 21.55 | 439,583 | +0.32(+1.51%) |
Apr 01, 2021 | 21.16 | 21.37 | 21.01 | 21.23 | 1,555,006 | +0.71(+3.44%) |
Mar 31, 2021 | 20.40 | 20.65 | 20.34 | 20.52 | 963,803 | +0.28(+1.37%) |
Mar 30, 2021 | 20.31 | 20.33 | 20.08 | 20.25 | 545,573 | -0.12(-0.61%) |
Mar 29, 2021 | 20.57 | 20.68 | 20.37 | 20.37 | 553,352 | -0.16(-0.78%) |
Mar 26, 2021 | 20.67 | 20.88 | 20.38 | 20.53 | 1,235,849 | -0.37(-1.75%) |
Mar 25, 2021 | 21.20 | 21.31 | 20.81 | 20.90 | 1,358,681 | -0.30(-1.43%) |
Mar 24, 2021 | 21.18 | 21.42 | 21.08 | 21.20 | 1,693,893 | +0.74(+3.62%) |
Mar 23, 2021 | 21.00 | 21.23 | 20.33 | 20.46 | 4,056,056 | -0.21(-0.99%) |
Mar 22, 2021 | 20.98 | 21.20 | 20.28 | 20.67 | 5,083,259 | -4.83(-18.94%) |
Mar 19, 2021 | 25.02 | 25.54 | 24.92 | 25.49 | 361,277 | +0.18(+0.71%) |
Mar 18, 2021 | 25.48 | 25.51 | 25.16 | 25.32 | 405,354 | +0.38(+1.54%) |
Mar 17, 2021 | 24.93 | 25.21 | 24.43 | 24.93 | 366,517 | -0.18(-0.71%) |
Mar 16, 2021 | 25.14 | 25.20 | 25.01 | 25.11 | 156,601 | +0.34(+1.37%) |
Mar 15, 2021 | 24.78 | 24.87 | 24.63 | 24.77 | 390,284 | +0.05(+0.22%) |
Mar 12, 2021 | 24.62 | 24.75 | 24.37 | 24.72 | 260,904 | -0.21(-0.86%) |
Mar 11, 2021 | 24.88 | 25.13 | 24.71 | 24.93 | 173,470 | -0.07(-0.29%) |
Mar 10, 2021 | 24.91 | 25.22 | 24.82 | 25.00 | 963,288 | +0.45(+1.82%) |
Mar 09, 2021 | 24.33 | 24.65 | 24.33 | 24.56 | 300,426 | +0.77(+3.23%) |
Mar 08, 2021 | 24.18 | 24.18 | 23.47 | 23.79 | 709,843 | -0.85(-3.44%) |
Mar 05, 2021 | 24.73 | 24.86 | 24.20 | 24.64 | 633,160 | +0.04(+0.15%) |
Mar 04, 2021 | 24.77 | 25.02 | 24.16 | 24.60 | 564,352 | +0.02(+0.07%) |
Mar 03, 2021 | 24.71 | 24.82 | 24.43 | 24.58 | 147,706 | -0.29(-1.15%) |
Mar 02, 2021 | 25.02 | 25.03 | 24.58 | 24.87 | 170,935 | -0.15(-0.61%) |
Mar 01, 2021 | 25.19 | 25.41 | 24.99 | 25.02 | 395,930 | +1.17(+4.90%) |
Feb 26, 2021 | 23.83 | 24.01 | 23.54 | 23.85 | 360,829 | -0.21(-0.85%) |
Feb 25, 2021 | 24.69 | 24.82 | 23.67 | 24.06 | 585,664 | -1.07(-4.26%) |
Feb 24, 2021 | 24.91 | 25.15 | 24.58 | 25.13 | 366,706 | -0.66(-2.56%) |
Feb 23, 2021 | 25.76 | 25.98 | 25.48 | 25.79 | 376,300 | -0.34(-1.30%) |
Feb 22, 2021 | 26.23 | 26.42 | 25.82 | 26.13 | 486,237 | -0.48(-1.81%) |
Feb 19, 2021 | 26.66 | 26.86 | 26.55 | 26.61 | 485,960 | +0.02(+0.07%) |
Feb 18, 2021 | 26.61 | 26.64 | 26.36 | 26.59 | 320,127 | +0.04(+0.17%) |
Feb 17, 2021 | 26.28 | 26.65 | 26.12 | 26.55 | 329,354 | +0.39(+1.50%) |
Feb 16, 2021 | 26.27 | 26.43 | 26.11 | 26.16 | 435,509 | +0.07(+0.27%) |
Feb 12, 2021 | 26.12 | 26.24 | 26.04 | 26.08 | 79,649 | -0.18(-0.68%) |
Feb 11, 2021 | 26.22 | 26.42 | 26.20 | 26.26 | 292,413 | +0.12(+0.48%) |
Feb 10, 2021 | 26.21 | 26.38 | 26.02 | 26.14 | 308,776 | -0.10(-0.37%) |
Feb 09, 2021 | 25.98 | 26.24 | 25.98 | 26.24 | 304,180 | +0.37(+1.41%) |
Feb 08, 2021 | 25.89 | 25.91 | 25.69 | 25.87 | 384,298 | +0.02(+0.07%) |
Feb 05, 2021 | 25.91 | 25.99 | 25.66 | 25.85 | 525,169 | +0.13(+0.52%) |
Feb 04, 2021 | 25.61 | 25.80 | 25.45 | 25.72 | 441,488 | +0.08(+0.31%) |
Feb 03, 2021 | 25.32 | 25.76 | 25.32 | 25.64 | 271,338 | +0.62(+2.50%) |
Feb 02, 2021 | 25.07 | 25.17 | 24.97 | 25.01 | 280,280 | +0.27(+1.08%) |
Feb 01, 2021 | 24.79 | 24.95 | 24.68 | 24.74 | 478,702 | +0.95(+3.98%) |
Jan 29, 2021 | 24.18 | 24.21 | 23.80 | 23.80 | 167,700 | -0.57(-2.34%) |
Jan 28, 2021 | 24.03 | 24.41 | 24.03 | 24.37 | 547,867 | +0.58(+2.44%) |
Jan 27, 2021 | 23.95 | 24.14 | 23.52 | 23.79 | 505,098 | -1.19(-4.75%) |
Jan 26, 2021 | 24.98 | 25.16 | 24.91 | 24.98 | 270,084 | +0.06(+0.25%) |
Jan 25, 2021 | 24.76 | 24.95 | 24.51 | 24.91 | 453,083 | -0.07(-0.29%) |
Jan 22, 2021 | 24.78 | 25.13 | 24.74 | 24.99 | 337,640 | -0.16(-0.64%) |
Jan 21, 2021 | 25.35 | 25.35 | 24.99 | 25.15 | 578,532 | -0.19(-0.74%) |
Jan 20, 2021 | 25.01 | 25.38 | 25.01 | 25.33 | 358,484 | +0.46(+1.87%) |
Jan 19, 2021 | 25.10 | 25.16 | 24.78 | 24.87 | 418,995 | +0.44(+1.79%) |
Jan 15, 2021 | 24.40 | 24.63 | 24.28 | 24.43 | 304,033 | -0.79(-3.15%) |
Jan 14, 2021 | 25.18 | 25.35 | 25.10 | 25.23 | 378,725 | +0.00(+0.00%) |
Jan 13, 2021 | 25.21 | 25.42 | 25.17 | 25.23 | 316,296 | +0.21(+0.82%) |
Jan 12, 2021 | 24.78 | 25.09 | 24.75 | 25.02 | 189,668 | +0.41(+1.67%) |
Jan 11, 2021 | 24.56 | 24.87 | 24.48 | 24.61 | 310,967 | -0.51(-2.03%) |
Jan 08, 2021 | 25.14 | 25.25 | 24.92 | 25.12 | 328,230 | +0.27(+1.08%) |
Jan 07, 2021 | 24.80 | 24.91 | 24.60 | 24.85 | 736,391 | +0.19(+0.76%) |
Jan 06, 2021 | 24.33 | 24.87 | 24.33 | 24.66 | 398,724 | +0.61(+2.52%) |
Jan 05, 2021 | 23.94 | 24.12 | 23.89 | 24.06 | 332,977 | +0.21(+0.86%) |
Jan 04, 2021 | 24.28 | 24.36 | 23.85 | 23.85 | 486,526 | +0.20(+0.83%) |
Dec 31, 2020 | 23.66 | 23.66 | 23.66 | 303,524 | -0.17(-0.71%) | |
Dec 30, 2020 | 23.81 | 24.07 | 23.77 | 23.83 | 303,524 | +0.04(+0.15%) |
Dec 29, 2020 | 23.62 | 24.10 | 23.60 | 23.79 | 437,560 | +0.78(+3.37%) |
Dec 28, 2020 | 23.01 | 23.29 | 23.01 | 23.01 | 320,541 | +0.37(+1.66%) |
Dec 24, 2020 | 22.41 | 22.72 | 22.41 | 22.64 | 306,273 | +0.53(+2.38%) |
Dec 23, 2020 | 22.22 | 22.28 | 22.10 | 22.11 | 205,959 | +0.18(+0.81%) |
Dec 22, 2020 | 22.02 | 22.09 | 21.89 | 21.93 | 385,434 | +0.07(+0.33%) |
Dec 21, 2020 | 21.64 | 21.95 | 21.44 | 21.86 | 290,196 | -0.33(-1.49%) |
Dec 18, 2020 | 22.12 | 22.28 | 22.07 | 22.19 | 390,740 | +0.36(+1.64%) |
Dec 17, 2020 | 21.62 | 21.86 | 21.62 | 21.83 | 153,967 | +0.35(+1.62%) |
Dec 16, 2020 | 21.45 | 21.55 | 21.37 | 21.49 | 173,138 | -0.04(-0.21%) |
Dec 15, 2020 | 21.29 | 21.55 | 21.25 | 21.53 | 338,952 | +0.37(+1.73%) |
Dec 14, 2020 | 21.41 | 21.41 | 21.04 | 21.17 | 362,508 | -0.14(-0.64%) |
Dec 11, 2020 | 20.99 | 21.35 | 20.99 | 21.30 | 337,502 | +0.42(+2.00%) |
Dec 10, 2020 | 20.78 | 20.94 | 20.67 | 20.88 | 379,605 | -0.03(-0.13%) |
Dec 09, 2020 | 20.86 | 21.00 | 20.68 | 20.91 | 282,536 | +0.10(+0.47%) |
Dec 08, 2020 | 20.82 | 20.87 | 20.67 | 20.81 | 196,395 | +0.12(+0.56%) |
Dec 07, 2020 | 20.62 | 20.75 | 20.58 | 20.70 | 278,551 | +0.05(+0.26%) |
Dec 04, 2020 | 20.72 | 20.72 | 20.55 | 20.64 | 160,153 | -0.01(-0.04%) |
Dec 03, 2020 | 20.45 | 20.73 | 20.45 | 20.65 | 175,496 | +0.34(+1.66%) |
Dec 02, 2020 | 20.44 | 20.44 | 20.20 | 20.31 | 333,976 | -0.12(-0.61%) |
Dec 01, 2020 | 20.22 | 20.52 | 20.22 | 20.44 | 331,258 | +0.61(+3.05%) |
Nov 30, 2020 | 20.12 | 20.13 | 19.75 | 19.83 | 279,580 | -0.67(-3.26%) |
Nov 27, 2020 | 20.43 | 20.55 | 20.26 | 20.50 | 116,659 | +0.28(+1.36%) |
Nov 25, 2020 | 20.06 | 20.32 | 19.98 | 20.22 | 131,944 | +0.24(+1.20%) |
Nov 24, 2020 | 19.93 | 20.05 | 19.85 | 19.98 | 201,712 | -0.07(-0.36%) |
Nov 23, 2020 | 20.02 | 20.14 | 19.76 | 20.06 | 371,588 | -0.89(-4.25%) |
Nov 20, 2020 | 21.00 | 21.05 | 20.72 | 20.95 | 179,372 | -0.14(-0.68%) |
Nov 19, 2020 | 20.85 | 21.19 | 20.75 | 21.09 | 518,177 | +0.92(+4.54%) |
Nov 18, 2020 | 20.04 | 20.46 | 20.04 | 20.17 | 308,770 | +0.42(+2.12%) |
Nov 17, 2020 | 19.86 | 19.94 | 19.56 | 19.75 | 146,725 | -0.43(-2.12%) |
Nov 16, 2020 | 20.30 | 20.30 | 20.10 | 20.18 | 263,763 | -0.04(-0.22%) |
Nov 13, 2020 | 20.07 | 20.46 | 20.07 | 20.22 | 460,568 | +0.32(+1.61%) |
Nov 12, 2020 | 19.87 | 20.02 | 19.58 | 19.90 | 702,615 | +0.07(+0.36%) |
Nov 11, 2020 | 19.18 | 19.90 | 19.13 | 19.83 | 1,301,025 | +1.68(+9.26%) |
Nov 10, 2020 | 18.06 | 18.37 | 18.01 | 18.15 | 489,227 | +0.14(+0.79%) |
Nov 09, 2020 | 18.02 | 18.15 | 17.76 | 18.01 | 865,572 | +1.41(+8.53%) |
Nov 06, 2020 | 16.61 | 16.66 | 16.39 | 16.59 | 203,423 | -0.04(-0.21%) |
Nov 05, 2020 | 16.55 | 16.65 | 16.38 | 16.63 | 205,154 | +0.08(+0.48%) |
Nov 04, 2020 | 16.39 | 16.66 | 16.33 | 16.55 | 299,107 | +0.25(+1.53%) |
Nov 03, 2020 | 16.10 | 16.44 | 16.06 | 16.30 | 1,041,200 | +0.32(+2.00%) |
Nov 02, 2020 | 15.88 | 15.99 | 15.86 | 15.98 | 140,166 | +0.20(+1.24%) |
Oct 30, 2020 | 15.83 | 15.94 | 15.68 | 15.78 | 659,158 | -0.41(-2.53%) |
Oct 29, 2020 | 16.15 | 16.27 | 16.05 | 16.19 | 174,613 | +0.01(+0.05%) |
Oct 28, 2020 | 16.23 | 16.33 | 16.10 | 16.18 | 566,697 | -0.60(-3.55%) |
Oct 27, 2020 | 16.82 | 16.86 | 16.57 | 16.78 | 660,500 | -0.11(-0.63%) |
Oct 26, 2020 | 17.08 | 17.08 | 16.78 | 16.89 | 525,395 | -0.89(-5.01%) |
Oct 23, 2020 | 17.80 | 17.80 | 17.55 | 17.78 | 173,752 | -0.24(-1.33%) |
Oct 22, 2020 | 18.04 | 18.06 | 17.87 | 18.02 | 297,742 | -0.48(-2.60%) |
Oct 21, 2020 | 18.35 | 18.54 | 18.35 | 18.50 | 138,643 | +0.24(+1.32%) |
Oct 20, 2020 | 18.15 | 18.35 | 18.11 | 18.26 | 231,317 | +0.09(+0.49%) |
Oct 19, 2020 | 18.04 | 18.28 | 18.04 | 18.17 | 429,789 | +0.29(+1.64%) |
Oct 16, 2020 | 17.76 | 18.02 | 17.70 | 17.88 | 251,525 | +0.21(+1.21%) |
Oct 15, 2020 | 17.62 | 17.74 | 17.57 | 17.66 | 67,860 | -0.14(-0.80%) |
Oct 14, 2020 | 17.71 | 17.91 | 17.70 | 17.80 | 93,079 | +0.29(+1.68%) |
Oct 13, 2020 | 17.71 | 17.71 | 17.51 | 17.51 | 115,107 | -0.25(-1.40%) |
Oct 12, 2020 | 17.84 | 17.89 | 17.71 | 17.76 | 288,136 | +0.05(+0.30%) |
Oct 09, 2020 | 17.48 | 17.81 | 17.48 | 17.71 | 168,245 | +0.36(+2.05%) |
Oct 08, 2020 | 17.23 | 17.41 | 17.19 | 17.35 | 318,322 | -0.11(-0.61%) |
Oct 07, 2020 | 17.57 | 17.57 | 17.43 | 17.46 | 234,910 | -0.15(-0.86%) |
Oct 06, 2020 | 17.88 | 17.94 | 17.53 | 17.61 | 273,287 | -0.26(-1.44%) |
Oct 05, 2020 | 17.77 | 17.95 | 17.77 | 17.87 | 153,566 | +0.29(+1.67%) |
Oct 02, 2020 | 17.56 | 17.72 | 17.50 | 17.57 | 308,731 | -0.13(-0.75%) |
Oct 01, 2020 | 17.79 | 17.83 | 17.55 | 17.71 | 220,819 | +0.12(+0.71%) |
Sep 30, 2020 | 17.50 | 17.78 | 17.47 | 17.58 | 488,889 | +0.36(+2.12%) |
Sep 29, 2020 | 17.26 | 17.39 | 17.01 | 17.22 | 173,431 | -0.01(-0.05%) |
Sep 28, 2020 | 17.44 | 17.44 | 17.21 | 17.23 | 213,893 | -0.50(-2.81%) |
Sep 25, 2020 | 17.97 | 17.97 | 17.65 | 17.72 | 109,129 | -0.07(-0.40%) |
Sep 24, 2020 | 17.60 | 17.87 | 17.57 | 17.80 | 387,022 | +0.68(+3.95%) |
Sep 23, 2020 | 17.31 | 17.39 | 17.12 | 17.12 | 198,997 | -0.12(-0.72%) |
Sep 22, 2020 | 17.39 | 17.39 | 17.15 | 17.24 | 372,078 | -0.06(-0.36%) |
Sep 21, 2020 | 17.39 | 17.44 | 17.17 | 17.31 | 215,188 | -0.44(-2.51%) |
Sep 18, 2020 | 17.78 | 17.88 | 17.69 | 17.75 | 204,210 | -0.12(-0.70%) |
Sep 17, 2020 | 17.72 | 17.93 | 17.60 | 17.88 | 205,680 | -0.04(-0.20%) |
Sep 16, 2020 | 17.96 | 18.03 | 17.80 | 17.91 | 451,523 | -0.14(-0.79%) |
Sep 15, 2020 | 18.09 | 18.11 | 17.82 | 18.05 | 224,863 | +0.03(+0.15%) |
Sep 14, 2020 | 17.95 | 18.12 | 17.90 | 18.03 | 208,343 | +0.10(+0.55%) |
Sep 11, 2020 | 17.80 | 17.98 | 17.80 | 17.93 | 254,335 | +0.04(+0.20%) |
Sep 10, 2020 | 18.05 | 18.09 | 17.80 | 17.89 | 294,563 | -0.13(-0.74%) |
Sep 09, 2020 | 17.72 | 18.06 | 17.70 | 18.03 | 503,839 | +0.45(+2.58%) |
Sep 08, 2020 | 17.64 | 17.71 | 17.56 | 17.57 | 275,891 | -0.28(-1.55%) |
Sep 04, 2020 | 17.64 | 17.93 | 17.59 | 17.85 | 222,978 | +0.33(+1.88%) |
Sep 03, 2020 | 17.63 | 17.71 | 17.32 | 17.52 | 440,073 | -0.31(-1.75%) |
Sep 02, 2020 | 17.81 | 17.87 | 17.71 | 17.83 | 226,766 | -0.10(-0.55%) |