Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.32 | 19.57 | 19.32 | 19.49 | 11,274 | +0.25(+1.30%) |
Sep 29, 2021 | 19.22 | 19.34 | 19.16 | 19.24 | 17,256 | +0.12(+0.63%) |
Sep 28, 2021 | 19.17 | 19.28 | 19.07 | 19.12 | 58,889 | +0.05(+0.24%) |
Sep 27, 2021 | 18.96 | 19.11 | 18.94 | 19.07 | 42,746 | +0.05(+0.24%) |
Sep 24, 2021 | 19.16 | 19.22 | 19.03 | 19.03 | 65,143 | -0.24(-1.25%) |
Sep 23, 2021 | 19.09 | 19.30 | 19.06 | 19.27 | 10,109 | +0.13(+0.68%) |
Sep 22, 2021 | 19.22 | 19.31 | 19.04 | 19.14 | 24,937 | +0.13(+0.68%) |
Sep 21, 2021 | 18.60 | 19.14 | 18.60 | 19.01 | 59,518 | +0.42(+2.25%) |
Sep 20, 2021 | 18.83 | 18.83 | 18.49 | 18.59 | 77,788 | -0.47(-2.48%) |
Sep 17, 2021 | 19.11 | 19.20 | 19.05 | 19.07 | 45,568 | +0.00(+0.00%) |
Sep 16, 2021 | 19.00 | 19.07 | 19.00 | 19.07 | 19,063 | -0.17(-0.87%) |
Sep 15, 2021 | 19.22 | 19.30 | 19.22 | 19.23 | 44,623 | -0.10(-0.53%) |
Sep 14, 2021 | 19.53 | 19.53 | 19.31 | 19.33 | 21,716 | -0.34(-1.75%) |
Sep 13, 2021 | 19.64 | 19.77 | 19.64 | 19.68 | 24,132 | -0.01(-0.05%) |
Sep 10, 2021 | 19.73 | 19.77 | 19.67 | 19.69 | 19,450 | +0.05(+0.24%) |
Sep 09, 2021 | 19.70 | 19.71 | 19.57 | 19.64 | 29,827 | -0.12(-0.61%) |
Sep 08, 2021 | 19.85 | 19.85 | 19.73 | 19.76 | 29,543 | -0.06(-0.28%) |
Sep 07, 2021 | 19.46 | 19.84 | 19.45 | 19.82 | 59,331 | +0.49(+2.55%) |
Sep 03, 2021 | 19.13 | 19.33 | 19.13 | 19.33 | 36,962 | +0.10(+0.53%) |
Sep 02, 2021 | 19.52 | 19.52 | 19.13 | 19.22 | 28,902 | -0.20(-1.05%) |
Sep 01, 2021 | 19.19 | 19.49 | 19.19 | 19.43 | 30,690 | +0.30(+1.55%) |
Aug 31, 2021 | 19.15 | 19.20 | 19.11 | 19.13 | 48,260 | +0.06(+0.34%) |
Aug 30, 2021 | 19.27 | 19.35 | 19.04 | 19.07 | 28,895 | -0.32(-1.63%) |
Aug 27, 2021 | 19.43 | 19.45 | 19.38 | 19.38 | 11,562 | -0.08(-0.43%) |
Aug 26, 2021 | 19.57 | 19.57 | 19.41 | 19.46 | 6,031 | -0.20(-0.99%) |
Aug 25, 2021 | 19.73 | 19.73 | 19.66 | 19.66 | 18,597 | -0.08(-0.42%) |
Aug 24, 2021 | 19.65 | 19.92 | 19.65 | 19.74 | 17,350 | +0.24(+1.24%) |
Aug 23, 2021 | 19.45 | 19.53 | 19.45 | 19.50 | 40,651 | +0.08(+0.43%) |
Aug 20, 2021 | 19.53 | 19.58 | 19.41 | 19.42 | 26,219 | -0.34(-1.74%) |
Aug 19, 2021 | 19.76 | 19.87 | 19.76 | 19.76 | 24,133 | -0.11(-0.56%) |
Aug 18, 2021 | 19.79 | 19.92 | 19.79 | 19.87 | 79,018 | +0.07(+0.33%) |
Aug 17, 2021 | 20.05 | 20.05 | 19.79 | 19.81 | 22,374 | -0.35(-1.75%) |
Aug 16, 2021 | 19.99 | 20.24 | 19.99 | 20.16 | 17,845 | +0.08(+0.42%) |
Aug 13, 2021 | 20.14 | 20.14 | 20.03 | 20.08 | 9,564 | -0.14(-0.69%) |
Aug 12, 2021 | 20.32 | 20.32 | 20.18 | 20.22 | 15,348 | -0.15(-0.73%) |
Aug 11, 2021 | 20.43 | 20.60 | 20.37 | 20.37 | 25,539 | +0.01(+0.05%) |
Aug 10, 2021 | 20.20 | 20.41 | 20.20 | 20.36 | 18,229 | +0.23(+1.15%) |
Aug 09, 2021 | 19.81 | 20.12 | 19.81 | 20.12 | 32,184 | +0.39(+1.98%) |
Aug 06, 2021 | 19.66 | 19.74 | 19.66 | 19.73 | 26,384 | -0.01(-0.05%) |
Aug 05, 2021 | 19.63 | 19.77 | 19.63 | 19.74 | 33,057 | -0.03(-0.14%) |
Aug 04, 2021 | 19.71 | 19.85 | 19.67 | 19.77 | 23,515 | +0.08(+0.42%) |
Aug 03, 2021 | 19.58 | 19.73 | 19.51 | 19.69 | 52,168 | +0.22(+1.15%) |
Aug 02, 2021 | 19.45 | 19.55 | 19.45 | 19.46 | 79,071 | +0.17(+0.87%) |
Jul 30, 2021 | 19.15 | 19.33 | 19.11 | 19.30 | 45,218 | -0.07(-0.34%) |
Jul 29, 2021 | 19.43 | 19.48 | 19.32 | 19.36 | 53,527 | -0.05(-0.24%) |
Jul 28, 2021 | 19.07 | 19.46 | 19.07 | 19.41 | 115,188 | +0.50(+2.65%) |
Jul 27, 2021 | 19.42 | 19.42 | 19.04 | 18.91 | 194,692 | -1.03(-5.17%) |
Jul 26, 2021 | 19.96 | 20.11 | 19.77 | 19.94 | 65,328 | -0.46(-2.28%) |
Jul 23, 2021 | 20.54 | 20.76 | 20.27 | 20.40 | 59,634 | -0.20(-0.99%) |
Jul 22, 2021 | 20.76 | 20.76 | 20.58 | 20.61 | 16,279 | -0.08(-0.40%) |
Jul 21, 2021 | 20.62 | 20.70 | 20.57 | 20.69 | 30,704 | +0.15(+0.72%) |
Jul 20, 2021 | 20.50 | 20.64 | 20.50 | 20.54 | 95,467 | +0.05(+0.23%) |
Jul 19, 2021 | 20.57 | 20.57 | 20.48 | 20.50 | 44,937 | -0.17(-0.81%) |
Jul 16, 2021 | 20.69 | 20.76 | 20.63 | 20.66 | 33,207 | -0.10(-0.49%) |
Jul 15, 2021 | 20.63 | 20.76 | 20.63 | 20.76 | 32,002 | +0.09(+0.45%) |
Jul 14, 2021 | 20.80 | 20.80 | 20.66 | 20.67 | 39,752 | -0.13(-0.62%) |
Jul 13, 2021 | 20.78 | 20.87 | 20.78 | 20.80 | 10,286 | -0.01(-0.04%) |
Jul 12, 2021 | 20.69 | 20.85 | 20.69 | 20.81 | 16,521 | +0.05(+0.22%) |
Jul 09, 2021 | 20.67 | 20.78 | 20.67 | 20.76 | 23,586 | +0.15(+0.72%) |
Jul 08, 2021 | 20.55 | 20.70 | 20.54 | 20.62 | 72,607 | -0.39(-1.86%) |
Jul 07, 2021 | 20.77 | 21.04 | 20.77 | 21.01 | 20,075 | +0.28(+1.34%) |
Jul 06, 2021 | 21.04 | 21.18 | 20.63 | 20.73 | 38,593 | -0.49(-2.32%) |
Jul 02, 2021 | 21.21 | 21.23 | 21.18 | 21.22 | 20,738 | +0.01(+0.04%) |
Jul 01, 2021 | 21.21 | 21.24 | 21.20 | 21.21 | 20,725 | -0.03(-0.13%) |
Jun 30, 2021 | 21.17 | 21.25 | 21.17 | 21.24 | 12,665 | +0.05(+0.22%) |
Jun 29, 2021 | 21.16 | 21.21 | 21.10 | 21.19 | 14,748 | -0.01(-0.04%) |
Jun 28, 2021 | 21.13 | 21.22 | 21.13 | 21.20 | 22,444 | +0.12(+0.57%) |
Jun 25, 2021 | 20.97 | 21.11 | 20.96 | 21.08 | 51,367 | +0.17(+0.80%) |
Jun 24, 2021 | 21.03 | 21.03 | 20.89 | 20.91 | 126,479 | -0.03(-0.13%) |
Jun 23, 2021 | 20.91 | 21.02 | 20.87 | 20.94 | 42,582 | +0.03(+0.13%) |
Jun 22, 2021 | 20.97 | 21.17 | 20.91 | 20.91 | 13,720 | -0.12(-0.57%) |
Jun 21, 2021 | 21.01 | 21.12 | 21.01 | 21.03 | 3,911 | +0.00(+0.00%) |
Jun 18, 2021 | 21.09 | 21.28 | 21.03 | 21.03 | 35,749 | -0.20(-0.96%) |
Jun 17, 2021 | 21.28 | 21.38 | 21.22 | 21.24 | 18,273 | +0.13(+0.62%) |
Jun 16, 2021 | 21.37 | 21.37 | 21.11 | 21.11 | 16,500 | -0.31(-1.43%) |
Jun 15, 2021 | 21.50 | 21.52 | 21.41 | 21.41 | 10,072 | -0.14(-0.65%) |
Jun 14, 2021 | 21.54 | 21.60 | 21.53 | 21.55 | 39,444 | -0.10(-0.47%) |
Jun 11, 2021 | 21.75 | 21.75 | 21.61 | 21.66 | 22,129 | -0.19(-0.85%) |
Jun 10, 2021 | 21.84 | 21.89 | 21.84 | 21.84 | 28,333 | +0.02(+0.09%) |
Jun 09, 2021 | 21.80 | 21.83 | 21.78 | 21.82 | 18,824 | -0.02(-0.09%) |
Jun 08, 2021 | 21.93 | 21.93 | 21.75 | 21.84 | 61,192 | -0.15(-0.68%) |
Jun 07, 2021 | 22.07 | 22.07 | 21.85 | 21.99 | 28,955 | -0.09(-0.42%) |
Jun 04, 2021 | 22.06 | 22.11 | 22.00 | 22.08 | 28,996 | +0.16(+0.72%) |
Jun 03, 2021 | 21.83 | 21.96 | 21.64 | 21.93 | 20,157 | -0.10(-0.46%) |
Jun 02, 2021 | 21.93 | 22.06 | 21.93 | 22.03 | 24,104 | -0.06(-0.25%) |
Jun 01, 2021 | 21.98 | 22.13 | 21.98 | 22.08 | 27,511 | +0.13(+0.59%) |
May 28, 2021 | 21.82 | 22.03 | 21.82 | 21.95 | 29,269 | +0.14(+0.64%) |
May 27, 2021 | 21.79 | 21.82 | 21.72 | 21.81 | 39,739 | +0.08(+0.38%) |
May 26, 2021 | 21.67 | 21.80 | 21.67 | 21.73 | 17,520 | +0.09(+0.43%) |
May 25, 2021 | 21.53 | 21.78 | 21.47 | 21.64 | 111,745 | +0.38(+1.79%) |
May 24, 2021 | 21.21 | 21.27 | 21.17 | 21.26 | 19,458 | +0.04(+0.17%) |
May 21, 2021 | 21.25 | 21.41 | 21.15 | 21.22 | 18,117 | -0.10(-0.48%) |
May 20, 2021 | 21.37 | 21.37 | 21.14 | 21.32 | 22,737 | +0.01(+0.04%) |
May 19, 2021 | 21.30 | 21.35 | 21.21 | 21.31 | 16,131 | -0.09(-0.43%) |
May 18, 2021 | 21.34 | 21.45 | 21.34 | 21.41 | 8,618 | +0.06(+0.26%) |
May 17, 2021 | 21.31 | 21.37 | 21.22 | 21.35 | 32,824 | +0.12(+0.57%) |
May 14, 2021 | 21.06 | 21.31 | 21.06 | 21.23 | 17,344 | +0.25(+1.20%) |
May 13, 2021 | 20.90 | 21.05 | 20.82 | 20.98 | 14,801 | +0.10(+0.49%) |
May 12, 2021 | 21.03 | 21.03 | 20.78 | 20.88 | 156,243 | +0.03(+0.13%) |
May 11, 2021 | 20.63 | 20.90 | 20.59 | 20.85 | 16,893 | -0.01(-0.04%) |
May 10, 2021 | 20.90 | 20.99 | 20.80 | 20.86 | 12,819 | -0.12(-0.58%) |
May 07, 2021 | 20.76 | 21.06 | 20.76 | 20.98 | 13,752 | +0.08(+0.40%) |
May 06, 2021 | 20.97 | 21.08 | 20.85 | 20.89 | 9,435 | -0.09(-0.44%) |
May 05, 2021 | 21.01 | 21.08 | 20.93 | 20.99 | 28,116 | +0.08(+0.40%) |
May 04, 2021 | 21.12 | 21.15 | 20.79 | 20.90 | 76,993 | -0.21(-1.01%) |
May 03, 2021 | 21.05 | 21.21 | 20.90 | 21.12 | 15,598 | -0.11(-0.53%) |
Apr 30, 2021 | 21.21 | 21.36 | 21.15 | 21.23 | 14,860 | -0.06(-0.26%) |
Apr 29, 2021 | 21.24 | 21.36 | 21.23 | 21.28 | 23,643 | +0.01(+0.04%) |
Apr 28, 2021 | 21.36 | 21.36 | 21.18 | 21.28 | 22,504 | +0.04(+0.17%) |
Apr 27, 2021 | 21.23 | 21.28 | 21.15 | 21.24 | 21,316 | -0.04(-0.17%) |
Apr 26, 2021 | 21.14 | 21.38 | 21.14 | 21.28 | 17,612 | -0.08(-0.39%) |
Apr 23, 2021 | 21.35 | 21.52 | 21.21 | 21.36 | 26,382 | +0.09(+0.44%) |
Apr 22, 2021 | 21.36 | 21.36 | 21.27 | 21.27 | 2,325 | -0.09(-0.43%) |
Apr 21, 2021 | 21.17 | 21.41 | 21.15 | 21.36 | 20,060 | +0.22(+1.05%) |
Apr 20, 2021 | 21.13 | 21.17 | 21.10 | 21.14 | 15,813 | +0.02(+0.09%) |
Apr 19, 2021 | 21.07 | 21.13 | 20.96 | 21.12 | 32,182 | +0.15(+0.71%) |
Apr 16, 2021 | 20.97 | 20.99 | 20.74 | 20.97 | 14,214 | +0.06(+0.27%) |
Apr 15, 2021 | 20.86 | 20.94 | 20.76 | 20.91 | 42,809 | +0.01(+0.04%) |
Apr 14, 2021 | 20.99 | 20.99 | 20.89 | 20.90 | 4,229 | +0.00(+0.00%) |
Apr 13, 2021 | 20.76 | 20.98 | 20.71 | 20.90 | 13,715 | +0.17(+0.81%) |
Apr 12, 2021 | 20.64 | 20.76 | 20.46 | 20.74 | 85,688 | -0.22(-1.06%) |
Apr 09, 2021 | 20.91 | 21.01 | 20.86 | 20.96 | 18,198 | -0.19(-0.92%) |
Apr 08, 2021 | 21.25 | 21.31 | 20.86 | 21.15 | 23,430 | -0.09(-0.44%) |
Apr 07, 2021 | 21.23 | 21.36 | 21.14 | 21.25 | 50,360 | -0.14(-0.65%) |
Apr 06, 2021 | 21.41 | 21.41 | 21.31 | 21.39 | 17,875 | +0.08(+0.39%) |
Apr 05, 2021 | 20.90 | 21.45 | 20.87 | 21.30 | 44,218 | +0.04(+0.17%) |
Apr 01, 2021 | 20.96 | 21.40 | 20.92 | 21.27 | 28,535 | +0.33(+1.55%) |
Mar 31, 2021 | 20.83 | 20.95 | 20.83 | 20.94 | 23,458 | +0.11(+0.53%) |
Mar 30, 2021 | 20.72 | 20.88 | 20.72 | 20.83 | 13,122 | +0.11(+0.52%) |
Mar 29, 2021 | 20.72 | 20.74 | 20.71 | 20.72 | 7,863 | -0.03(-0.16%) |
Mar 26, 2021 | 20.52 | 20.76 | 20.49 | 20.76 | 18,413 | +0.24(+1.18%) |
Mar 25, 2021 | 20.51 | 20.54 | 20.46 | 20.51 | 28,455 | -0.05(-0.23%) |
Mar 24, 2021 | 20.53 | 20.63 | 20.53 | 20.56 | 72,682 | -0.09(-0.45%) |
Mar 23, 2021 | 20.67 | 20.74 | 20.63 | 20.65 | 24,403 | -0.19(-0.89%) |
Mar 22, 2021 | 20.66 | 20.86 | 20.66 | 20.84 | 37,406 | +0.15(+0.72%) |
Mar 19, 2021 | 20.67 | 20.71 | 20.58 | 20.69 | 66,332 | -0.07(-0.31%) |
Mar 18, 2021 | 20.67 | 20.78 | 20.67 | 20.76 | 24,902 | -0.02(-0.09%) |
Mar 17, 2021 | 20.66 | 20.77 | 20.55 | 20.77 | 23,539 | +0.12(+0.58%) |
Mar 16, 2021 | 20.65 | 20.75 | 20.58 | 20.65 | 113,094 | +0.10(+0.50%) |
Mar 15, 2021 | 20.46 | 20.56 | 20.46 | 20.55 | 40,428 | +0.04(+0.18%) |
Mar 12, 2021 | 20.49 | 20.66 | 20.48 | 20.51 | 37,904 | -0.20(-0.94%) |
Mar 11, 2021 | 20.54 | 20.75 | 20.54 | 20.71 | 24,027 | +0.24(+1.18%) |
Mar 10, 2021 | 20.51 | 20.54 | 20.46 | 20.47 | 54,332 | -0.08(-0.41%) |
Mar 09, 2021 | 20.48 | 20.57 | 20.47 | 20.55 | 27,559 | +0.07(+0.32%) |
Mar 08, 2021 | 20.48 | 20.63 | 20.47 | 20.49 | 33,171 | -0.08(-0.41%) |
Mar 05, 2021 | 20.51 | 20.63 | 20.51 | 20.57 | 13,998 | +0.04(+0.18%) |
Mar 04, 2021 | 20.81 | 20.81 | 20.49 | 20.53 | 50,562 | -0.36(-1.73%) |
Mar 03, 2021 | 21.14 | 21.14 | 20.81 | 20.89 | 21,361 | -0.11(-0.53%) |
Mar 02, 2021 | 20.88 | 21.01 | 20.76 | 21.01 | 44,872 | -0.09(-0.44%) |
Mar 01, 2021 | 20.75 | 21.12 | 20.75 | 21.10 | 38,803 | +0.49(+2.39%) |
Feb 26, 2021 | 20.56 | 20.65 | 20.55 | 20.61 | 14,214 | -0.10(-0.49%) |
Feb 25, 2021 | 21.02 | 21.02 | 20.63 | 20.71 | 71,986 | -0.22(-1.06%) |
Feb 24, 2021 | 20.71 | 21.02 | 20.60 | 20.93 | 25,129 | +0.10(+0.49%) |
Feb 23, 2021 | 20.88 | 20.89 | 20.63 | 20.83 | 109,713 | -0.20(-0.97%) |
Feb 22, 2021 | 21.05 | 21.05 | 20.91 | 21.03 | 27,096 | -0.24(-1.13%) |
Feb 19, 2021 | 20.97 | 21.29 | 20.97 | 21.28 | 53,410 | +0.40(+1.91%) |
Feb 18, 2021 | 21.08 | 21.08 | 20.79 | 20.88 | 41,043 | -0.32(-1.53%) |
Feb 17, 2021 | 21.22 | 21.22 | 21.09 | 21.20 | 43,569 | -0.01(-0.04%) |
Feb 16, 2021 | 21.00 | 21.22 | 21.00 | 21.21 | 139,116 | +0.41(+1.96%) |
Feb 12, 2021 | 20.82 | 20.88 | 20.78 | 20.80 | 29,182 | -0.10(-0.49%) |
Feb 11, 2021 | 20.89 | 20.97 | 20.88 | 20.90 | 33,047 | +0.07(+0.36%) |
Feb 10, 2021 | 20.79 | 20.88 | 20.78 | 20.83 | 52,796 | +0.18(+0.85%) |
Feb 09, 2021 | 20.48 | 20.70 | 20.38 | 20.65 | 85,277 | +0.44(+2.16%) |
Feb 08, 2021 | 20.14 | 20.37 | 20.14 | 20.22 | 135,568 | +0.07(+0.37%) |
Feb 05, 2021 | 20.16 | 20.21 | 20.12 | 20.14 | 21,536 | +0.11(+0.56%) |
Feb 04, 2021 | 20.26 | 20.32 | 19.95 | 20.03 | 34,641 | -0.28(-1.37%) |
Feb 03, 2021 | 20.26 | 20.64 | 20.20 | 20.31 | 27,897 | +0.06(+0.28%) |
Feb 02, 2021 | 20.14 | 20.31 | 20.14 | 20.25 | 23,912 | +0.27(+1.35%) |
Feb 01, 2021 | 20.17 | 20.17 | 19.84 | 19.98 | 49,368 | +0.08(+0.42%) |
Jan 29, 2021 | 20.00 | 20.04 | 19.84 | 19.90 | 60,840 | -0.14(-0.70%) |
Jan 28, 2021 | 20.01 | 20.12 | 19.97 | 20.04 | 48,614 | -0.01(-0.05%) |
Jan 27, 2021 | 20.30 | 20.84 | 19.97 | 20.05 | 241,720 | -0.43(-2.09%) |
Jan 26, 2021 | 20.57 | 20.60 | 20.43 | 20.48 | 103,709 | -0.18(-0.85%) |
Jan 25, 2021 | 20.63 | 20.74 | 20.59 | 20.65 | 93,095 | +0.03(+0.13%) |
Jan 22, 2021 | 20.61 | 20.74 | 20.60 | 20.63 | 53,303 | -0.22(-1.07%) |
Jan 21, 2021 | 20.80 | 20.88 | 20.73 | 20.85 | 61,660 | +0.09(+0.45%) |
Jan 20, 2021 | 20.77 | 20.80 | 20.74 | 20.76 | 34,332 | +0.19(+0.90%) |
Jan 19, 2021 | 20.73 | 20.73 | 20.55 | 20.57 | 78,689 | -0.15(-0.72%) |
Jan 15, 2021 | 20.75 | 20.78 | 20.67 | 20.72 | 29,397 | +0.02(+0.09%) |
Jan 14, 2021 | 20.88 | 20.88 | 20.67 | 20.70 | 63,322 | -0.17(-0.80%) |
Jan 13, 2021 | 20.93 | 20.93 | 20.75 | 20.87 | 40,069 | -0.06(-0.27%) |
Jan 12, 2021 | 20.78 | 20.97 | 20.72 | 20.92 | 65,342 | +0.37(+1.81%) |
Jan 11, 2021 | 20.60 | 20.74 | 20.48 | 20.55 | 56,712 | -0.23(-1.12%) |
Jan 08, 2021 | 20.92 | 20.97 | 20.59 | 20.78 | 121,035 | -0.14(-0.67%) |
Jan 07, 2021 | 21.04 | 21.22 | 20.88 | 20.92 | 104,019 | -0.07(-0.31%) |
Jan 06, 2021 | 21.28 | 21.36 | 20.88 | 20.99 | 144,686 | -0.13(-0.62%) |
Jan 05, 2021 | 20.85 | 21.17 | 20.85 | 21.12 | 106,269 | +0.40(+1.93%) |
Jan 04, 2021 | 20.58 | 20.89 | 20.58 | 20.72 | 91,131 | +0.15(+0.72%) |
Dec 31, 2020 | 20.57 | 20.57 | 20.57 | 98,632 | +0.11(+0.54%) | |
Dec 30, 2020 | 20.09 | 20.61 | 20.09 | 20.46 | 98,632 | +0.42(+2.09%) |
Dec 29, 2020 | 20.03 | 20.33 | 19.95 | 20.04 | 159,212 | +0.19(+0.94%) |
Dec 28, 2020 | 19.85 | 20.00 | 19.79 | 19.85 | 58,311 | -0.01(-0.05%) |
Dec 24, 2020 | 19.70 | 19.97 | 19.65 | 19.86 | 75,270 | +0.17(+0.85%) |
Dec 23, 2020 | 19.72 | 19.81 | 19.66 | 19.70 | 80,360 | +0.02(+0.09%) |
Dec 22, 2020 | 19.83 | 19.88 | 19.65 | 19.68 | 74,371 | -0.26(-1.30%) |
Dec 21, 2020 | 20.20 | 20.32 | 19.89 | 19.94 | 116,843 | -0.37(-1.83%) |
Dec 18, 2020 | 20.48 | 20.48 | 20.30 | 20.31 | 61,810 | -0.25(-1.22%) |
Dec 17, 2020 | 20.71 | 20.75 | 20.48 | 20.56 | 82,740 | +0.28(+1.40%) |
Dec 16, 2020 | 20.29 | 20.29 | 20.20 | 20.28 | 136,502 | -0.19(-0.92%) |
Dec 15, 2020 | 20.58 | 20.58 | 20.42 | 20.47 | 54,565 | -0.00(-0.02%) |
Dec 14, 2020 | 20.23 | 20.48 | 20.23 | 20.47 | 89,775 | +0.22(+1.08%) |
Dec 11, 2020 | 20.08 | 20.29 | 19.89 | 20.25 | 66,428 | -0.01(-0.04%) |
Dec 10, 2020 | 20.06 | 20.26 | 20.06 | 20.26 | 68,447 | +0.13(+0.63%) |
Dec 09, 2020 | 20.03 | 20.30 | 20.03 | 20.13 | 94,249 | +0.10(+0.50%) |
Dec 08, 2020 | 20.02 | 20.16 | 19.91 | 20.03 | 44,369 | -0.13(-0.63%) |
Dec 07, 2020 | 20.17 | 20.25 | 20.07 | 20.16 | 88,043 | -0.12(-0.58%) |
Dec 04, 2020 | 20.20 | 20.31 | 20.20 | 20.28 | 88,214 | +0.15(+0.75%) |
Dec 03, 2020 | 20.06 | 20.19 | 19.95 | 20.13 | 96,059 | +0.03(+0.17%) |
Dec 02, 2020 | 19.94 | 20.12 | 19.88 | 20.09 | 66,165 | +0.07(+0.34%) |
Dec 01, 2020 | 19.97 | 20.06 | 19.77 | 20.03 | 80,330 | +0.35(+1.79%) |
Nov 30, 2020 | 19.45 | 19.95 | 19.34 | 19.67 | 124,664 | +0.06(+0.30%) |
Nov 27, 2020 | 19.41 | 19.66 | 19.41 | 19.61 | 41,309 | +0.33(+1.70%) |
Nov 25, 2020 | 19.65 | 19.65 | 19.19 | 19.29 | 60,476 | -0.40(-2.05%) |
Nov 24, 2020 | 19.80 | 19.82 | 19.61 | 19.69 | 60,845 | -0.12(-0.59%) |
Nov 23, 2020 | 19.61 | 19.87 | 19.61 | 19.81 | 59,735 | +0.19(+0.99%) |
Nov 20, 2020 | 19.50 | 19.65 | 19.43 | 19.61 | 35,595 | +0.08(+0.43%) |
Nov 19, 2020 | 19.33 | 19.53 | 19.29 | 19.53 | 21,575 | +0.03(+0.13%) |
Nov 18, 2020 | 19.35 | 19.54 | 19.35 | 19.50 | 24,484 | +0.13(+0.69%) |
Nov 17, 2020 | 19.40 | 19.45 | 19.07 | 19.37 | 76,454 | -0.08(-0.39%) |
Nov 16, 2020 | 19.36 | 19.48 | 19.24 | 19.45 | 66,125 | +0.22(+1.14%) |
Nov 13, 2020 | 19.28 | 19.28 | 19.11 | 19.23 | 85,000 | -0.09(-0.48%) |
Nov 12, 2020 | 19.42 | 19.50 | 19.32 | 19.32 | 79,976 | -0.18(-0.95%) |
Nov 11, 2020 | 19.50 | 19.51 | 19.32 | 19.50 | 70,313 | +0.06(+0.30%) |
Nov 10, 2020 | 19.35 | 19.45 | 19.03 | 19.45 | 90,168 | +0.03(+0.13%) |
Nov 09, 2020 | 19.69 | 19.74 | 19.38 | 19.42 | 65,206 | +0.05(+0.26%) |
Nov 06, 2020 | 19.44 | 19.44 | 19.35 | 19.37 | 125,119 | -0.09(-0.47%) |
Nov 05, 2020 | 19.24 | 19.50 | 19.24 | 19.46 | 93,331 | +0.37(+1.94%) |
Nov 04, 2020 | 18.72 | 19.12 | 18.72 | 19.09 | 86,510 | +0.46(+2.48%) |
Nov 03, 2020 | 18.55 | 18.66 | 18.51 | 18.63 | 56,453 | +0.18(+0.96%) |
Nov 02, 2020 | 18.60 | 18.68 | 18.40 | 18.45 | 71,103 | +0.03(+0.18%) |
Oct 30, 2020 | 18.48 | 18.48 | 18.40 | 18.42 | 66,428 | -0.22(-1.17%) |
Oct 29, 2020 | 18.35 | 18.77 | 18.33 | 18.64 | 74,979 | +0.41(+2.26%) |
Oct 28, 2020 | 18.46 | 18.46 | 18.23 | 18.23 | 52,052 | -0.31(-1.68%) |
Oct 27, 2020 | 18.44 | 18.54 | 18.44 | 18.54 | 55,963 | +0.01(+0.05%) |
Oct 26, 2020 | 18.57 | 18.61 | 18.51 | 18.53 | 70,021 | -0.24(-1.30%) |
Oct 23, 2020 | 18.64 | 18.79 | 18.61 | 18.77 | 144,167 | +0.03(+0.18%) |
Oct 22, 2020 | 18.66 | 18.74 | 18.61 | 18.74 | 56,359 | +0.18(+0.95%) |
Oct 21, 2020 | 18.60 | 18.65 | 18.56 | 18.56 | 69,963 | +0.08(+0.45%) |
Oct 20, 2020 | 18.40 | 18.55 | 18.40 | 18.48 | 63,466 | +0.08(+0.41%) |
Oct 19, 2020 | 18.35 | 18.52 | 18.29 | 18.40 | 259,515 | +0.01(+0.05%) |
Oct 16, 2020 | 18.20 | 18.42 | 18.14 | 18.40 | 100,714 | +0.21(+1.15%) |
Oct 15, 2020 | 18.06 | 18.24 | 17.95 | 18.19 | 61,439 | -0.13(-0.69%) |
Oct 14, 2020 | 18.40 | 18.43 | 18.30 | 18.31 | 150,970 | -0.16(-0.86%) |
Oct 13, 2020 | 18.43 | 18.48 | 18.38 | 18.47 | 33,246 | +0.08(+0.46%) |
Oct 12, 2020 | 18.27 | 18.43 | 18.27 | 18.39 | 37,725 | +0.29(+1.62%) |
Oct 09, 2020 | 18.08 | 18.11 | 17.95 | 18.09 | 23,214 | +0.15(+0.84%) |
Oct 08, 2020 | 17.71 | 17.94 | 17.70 | 17.94 | 14,992 | +0.18(+1.04%) |
Oct 07, 2020 | 17.77 | 17.86 | 17.72 | 17.76 | 21,504 | +0.22(+1.25%) |
Oct 06, 2020 | 17.65 | 17.78 | 17.54 | 17.54 | 46,308 | -0.18(-1.04%) |
Oct 05, 2020 | 17.62 | 17.82 | 17.62 | 17.72 | 27,951 | +0.02(+0.09%) |
Oct 02, 2020 | 17.70 | 17.77 | 17.64 | 17.71 | 15,833 | -0.10(-0.57%) |