Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.37 | 22.51 | 21.87 | 22.02 | 71,038 | -0.33(-1.48%) |
Sep 29, 2021 | 22.26 | 22.43 | 22.26 | 22.35 | 15,066 | +0.09(+0.40%) |
Sep 28, 2021 | 22.42 | 22.42 | 22.25 | 22.26 | 14,224 | -0.15(-0.67%) |
Sep 27, 2021 | 22.36 | 22.60 | 22.36 | 22.41 | 38,287 | +0.04(+0.20%) |
Sep 24, 2021 | 22.34 | 22.39 | 22.25 | 22.37 | 25,516 | +0.01(+0.02%) |
Sep 23, 2021 | 22.27 | 22.37 | 22.27 | 22.36 | 16,282 | +0.09(+0.40%) |
Sep 22, 2021 | 22.29 | 22.32 | 22.19 | 22.27 | 20,996 | +0.07(+0.32%) |
Sep 21, 2021 | 21.99 | 22.24 | 21.95 | 22.20 | 63,916 | +0.16(+0.73%) |
Sep 20, 2021 | 22.07 | 22.18 | 22.00 | 22.04 | 48,230 | -0.26(-1.17%) |
Sep 17, 2021 | 22.38 | 22.42 | 22.26 | 22.30 | 38,596 | -0.22(-0.98%) |
Sep 16, 2021 | 22.55 | 22.70 | 22.47 | 22.52 | 32,452 | -0.03(-0.13%) |
Sep 15, 2021 | 22.35 | 22.57 | 22.29 | 22.55 | 16,647 | +0.21(+0.94%) |
Sep 14, 2021 | 22.44 | 22.55 | 22.34 | 22.34 | 27,171 | -0.06(-0.27%) |
Sep 13, 2021 | 22.42 | 22.43 | 22.31 | 22.40 | 27,680 | +0.03(+0.13%) |
Sep 10, 2021 | 22.16 | 22.57 | 22.03 | 22.37 | 87,978 | +0.24(+1.08%) |
Sep 09, 2021 | 22.14 | 22.30 | 22.06 | 22.13 | 25,586 | -0.15(-0.67%) |
Sep 08, 2021 | 22.33 | 22.33 | 22.20 | 22.28 | 17,457 | +0.05(+0.22%) |
Sep 07, 2021 | 22.54 | 22.55 | 22.23 | 22.23 | 27,344 | -0.25(-1.11%) |
Sep 03, 2021 | 22.50 | 22.55 | 22.45 | 22.48 | 23,030 | +0.15(+0.67%) |
Sep 02, 2021 | 22.35 | 22.41 | 22.21 | 22.33 | 20,277 | +0.03(+0.13%) |
Sep 01, 2021 | 22.45 | 22.46 | 22.17 | 22.30 | 16,120 | -0.22(-0.98%) |
Aug 31, 2021 | 22.58 | 22.61 | 22.35 | 22.52 | 17,352 | -0.11(-0.49%) |
Aug 30, 2021 | 22.90 | 22.90 | 22.51 | 22.63 | 17,537 | -0.20(-0.86%) |
Aug 27, 2021 | 22.83 | 22.88 | 22.66 | 22.83 | 32,877 | -0.09(-0.41%) |
Aug 26, 2021 | 22.85 | 22.99 | 22.84 | 22.92 | 15,888 | -0.12(-0.52%) |
Aug 25, 2021 | 23.00 | 23.16 | 22.90 | 23.04 | 110,730 | +0.04(+0.17%) |
Aug 24, 2021 | 22.79 | 23.07 | 22.79 | 23.00 | 20,943 | +0.61(+2.72%) |
Aug 23, 2021 | 22.47 | 22.54 | 22.30 | 22.39 | 41,018 | +0.09(+0.40%) |
Aug 20, 2021 | 22.69 | 22.73 | 22.10 | 22.30 | 69,215 | -0.44(-1.93%) |
Aug 19, 2021 | 22.85 | 22.93 | 22.59 | 22.74 | 61,694 | -0.44(-1.90%) |
Aug 18, 2021 | 23.25 | 23.32 | 23.11 | 23.18 | 42,695 | -0.15(-0.64%) |
Aug 17, 2021 | 23.52 | 23.52 | 23.21 | 23.33 | 44,989 | -0.06(-0.26%) |
Aug 16, 2021 | 23.36 | 23.45 | 23.26 | 23.39 | 118,798 | +0.07(+0.30%) |
Aug 13, 2021 | 23.16 | 23.32 | 23.16 | 23.32 | 61,022 | +0.35(+1.52%) |
Aug 12, 2021 | 22.98 | 23.40 | 22.74 | 22.97 | 91,313 | -0.01(-0.04%) |
Aug 11, 2021 | 23.20 | 23.21 | 22.96 | 22.98 | 20,526 | +0.02(+0.07%) |
Aug 10, 2021 | 23.00 | 23.06 | 22.95 | 22.96 | 33,501 | +0.07(+0.28%) |
Aug 09, 2021 | 22.81 | 23.14 | 22.81 | 22.90 | 16,006 | -0.10(-0.43%) |
Aug 06, 2021 | 22.99 | 23.04 | 22.93 | 23.00 | 43,403 | +0.16(+0.70%) |
Aug 05, 2021 | 22.73 | 23.04 | 22.73 | 22.84 | 19,458 | +0.02(+0.09%) |
Aug 04, 2021 | 22.69 | 22.91 | 22.67 | 22.82 | 50,020 | +0.06(+0.26%) |
Aug 03, 2021 | 23.07 | 23.07 | 22.57 | 22.76 | 53,791 | -0.44(-1.90%) |
Aug 02, 2021 | 23.00 | 23.33 | 23.00 | 23.20 | 39,757 | +0.09(+0.39%) |
Jul 30, 2021 | 23.36 | 23.36 | 23.05 | 23.11 | 38,569 | -0.45(-1.91%) |
Jul 29, 2021 | 23.52 | 23.56 | 23.38 | 23.56 | 27,555 | +0.30(+1.29%) |
Jul 28, 2021 | 23.20 | 23.33 | 23.15 | 23.26 | 15,361 | +0.01(+0.04%) |
Jul 27, 2021 | 23.27 | 23.64 | 23.15 | 23.25 | 92,619 | -0.03(-0.13%) |
Jul 26, 2021 | 23.20 | 23.31 | 22.89 | 23.28 | 70,672 | +0.24(+1.04%) |
Jul 23, 2021 | 23.06 | 23.29 | 23.03 | 23.04 | 55,408 | -0.23(-0.99%) |
Jul 22, 2021 | 23.22 | 23.43 | 22.99 | 23.27 | 62,877 | -0.43(-1.81%) |
Jul 21, 2021 | 23.74 | 23.74 | 23.53 | 23.70 | 37,615 | +0.00(+0.00%) |
Jul 20, 2021 | 23.79 | 23.94 | 23.46 | 23.70 | 61,344 | +0.25(+1.08%) |
Jul 19, 2021 | 23.73 | 23.83 | 23.42 | 23.45 | 62,593 | -0.16(-0.69%) |
Jul 16, 2021 | 23.56 | 23.99 | 23.56 | 23.61 | 98,163 | +0.06(+0.25%) |
Jul 15, 2021 | 23.69 | 23.69 | 23.49 | 23.55 | 49,481 | -0.08(-0.34%) |
Jul 14, 2021 | 23.28 | 23.67 | 23.28 | 23.63 | 71,398 | +0.48(+2.07%) |
Jul 13, 2021 | 23.14 | 23.35 | 23.13 | 23.15 | 76,478 | -0.01(-0.04%) |
Jul 12, 2021 | 22.77 | 23.18 | 22.77 | 23.16 | 146,197 | +0.46(+2.03%) |
Jul 09, 2021 | 22.53 | 22.79 | 22.52 | 22.70 | 27,627 | +0.08(+0.34%) |
Jul 08, 2021 | 22.44 | 22.86 | 22.44 | 22.62 | 27,519 | -0.11(-0.48%) |
Jul 07, 2021 | 22.60 | 22.79 | 22.39 | 22.73 | 27,991 | +0.43(+1.93%) |
Jul 06, 2021 | 23.65 | 23.65 | 22.18 | 22.30 | 140,225 | -1.52(-6.38%) |
Jul 02, 2021 | 23.88 | 23.88 | 23.57 | 23.82 | 50,248 | +0.06(+0.25%) |
Jul 01, 2021 | 24.21 | 24.21 | 23.69 | 23.76 | 82,686 | +0.06(+0.25%) |
Jun 30, 2021 | 22.54 | 23.97 | 22.24 | 23.70 | 266,739 | +1.18(+5.24%) |
Jun 29, 2021 | 22.63 | 22.83 | 22.51 | 22.52 | 77,585 | -0.09(-0.40%) |
Jun 28, 2021 | 22.05 | 22.72 | 22.05 | 22.61 | 59,294 | +0.72(+3.29%) |
Jun 25, 2021 | 22.35 | 22.35 | 21.78 | 21.89 | 80,740 | -0.35(-1.57%) |
Jun 24, 2021 | 21.91 | 22.30 | 21.76 | 22.24 | 62,192 | -0.08(-0.36%) |
Jun 23, 2021 | 22.32 | 22.49 | 22.22 | 22.32 | 109,760 | -0.04(-0.18%) |
Jun 22, 2021 | 22.57 | 22.68 | 22.27 | 22.36 | 34,414 | -0.33(-1.45%) |
Jun 21, 2021 | 22.26 | 22.69 | 21.96 | 22.69 | 97,393 | +0.25(+1.11%) |
Jun 18, 2021 | 22.23 | 22.62 | 21.96 | 22.44 | 157,411 | +1.06(+4.96%) |
Jun 17, 2021 | 22.32 | 22.48 | 21.27 | 21.38 | 267,502 | -1.42(-6.23%) |
Jun 16, 2021 | 23.34 | 23.38 | 22.77 | 22.80 | 80,882 | -0.49(-2.10%) |
Jun 15, 2021 | 23.50 | 23.50 | 23.23 | 23.29 | 117,117 | -0.34(-1.44%) |
Jun 14, 2021 | 23.54 | 23.91 | 23.50 | 23.63 | 216,107 | -0.74(-3.04%) |
Jun 11, 2021 | 24.30 | 24.43 | 24.14 | 24.37 | 65,698 | -0.31(-1.26%) |
Jun 10, 2021 | 24.75 | 24.75 | 24.36 | 24.68 | 72,755 | +0.12(+0.49%) |
Jun 09, 2021 | 24.55 | 24.61 | 24.29 | 24.56 | 69,338 | -0.19(-0.77%) |
Jun 08, 2021 | 24.60 | 24.77 | 24.60 | 24.75 | 91,824 | +0.24(+0.98%) |
Jun 07, 2021 | 24.60 | 24.80 | 24.44 | 24.51 | 126,543 | +0.15(+0.62%) |
Jun 04, 2021 | 24.17 | 24.41 | 24.17 | 24.36 | 71,154 | +0.36(+1.50%) |
Jun 03, 2021 | 24.25 | 24.36 | 23.90 | 24.00 | 53,084 | -0.09(-0.37%) |
Jun 02, 2021 | 23.90 | 24.13 | 23.86 | 24.09 | 58,049 | +0.27(+1.13%) |
Jun 01, 2021 | 23.75 | 24.12 | 23.68 | 23.82 | 132,049 | +0.44(+1.88%) |
May 28, 2021 | 23.37 | 23.55 | 23.31 | 23.38 | 92,588 | -0.11(-0.47%) |
May 27, 2021 | 23.13 | 23.55 | 23.12 | 23.49 | 97,793 | +0.60(+2.62%) |
May 26, 2021 | 22.74 | 23.06 | 22.60 | 22.89 | 143,797 | +0.00(+0.00%) |
May 25, 2021 | 23.19 | 23.28 | 22.76 | 22.89 | 84,300 | -0.18(-0.78%) |
May 24, 2021 | 22.84 | 23.15 | 22.82 | 23.07 | 189,291 | +0.05(+0.22%) |
May 21, 2021 | 23.07 | 23.24 | 23.01 | 23.02 | 185,550 | -0.20(-0.86%) |
May 20, 2021 | 23.30 | 23.40 | 23.09 | 23.22 | 80,107 | -0.09(-0.39%) |
May 19, 2021 | 23.36 | 23.36 | 23.00 | 23.31 | 178,241 | -0.32(-1.36%) |
May 18, 2021 | 23.72 | 23.80 | 23.56 | 23.63 | 85,314 | +0.09(+0.39%) |
May 17, 2021 | 23.61 | 23.72 | 23.36 | 23.54 | 138,846 | -0.08(-0.34%) |
May 14, 2021 | 23.67 | 23.88 | 23.55 | 23.62 | 170,189 | +0.08(+0.34%) |
May 13, 2021 | 23.92 | 23.92 | 23.17 | 23.54 | 283,788 | -0.66(-2.73%) |
May 12, 2021 | 24.36 | 24.58 | 24.13 | 24.20 | 185,969 | +0.08(+0.33%) |
May 11, 2021 | 23.91 | 24.26 | 23.91 | 24.12 | 426,096 | +0.25(+1.05%) |
May 10, 2021 | 24.02 | 24.02 | 23.76 | 23.87 | 110,733 | -0.19(-0.79%) |
May 07, 2021 | 24.00 | 24.20 | 23.67 | 24.06 | 212,523 | +0.26(+1.09%) |
May 06, 2021 | 23.50 | 23.89 | 23.50 | 23.80 | 337,491 | +0.43(+1.84%) |
May 05, 2021 | 23.38 | 23.40 | 23.11 | 23.37 | 107,478 | +0.17(+0.73%) |
May 04, 2021 | 23.01 | 23.27 | 23.01 | 23.20 | 107,390 | +0.30(+1.31%) |
May 03, 2021 | 23.21 | 23.26 | 22.73 | 22.90 | 87,095 | -0.05(-0.22%) |
Apr 30, 2021 | 22.43 | 22.97 | 22.40 | 22.95 | 127,200 | +0.42(+1.86%) |
Apr 29, 2021 | 22.65 | 22.73 | 22.48 | 22.53 | 79,008 | -0.03(-0.13%) |
Apr 28, 2021 | 22.60 | 23.02 | 22.56 | 22.56 | 166,784 | -0.28(-1.20%) |
Apr 27, 2021 | 23.16 | 23.19 | 22.79 | 22.84 | 163,662 | -0.30(-1.32%) |
Apr 26, 2021 | 22.87 | 23.14 | 22.78 | 23.14 | 130,587 | +0.44(+1.94%) |
Apr 23, 2021 | 22.57 | 22.77 | 22.50 | 22.70 | 73,100 | +0.04(+0.18%) |
Apr 22, 2021 | 22.42 | 22.78 | 22.32 | 22.66 | 155,051 | +0.43(+1.93%) |
Apr 21, 2021 | 21.93 | 22.24 | 21.93 | 22.23 | 119,023 | +0.22(+1.00%) |
Apr 20, 2021 | 21.99 | 22.13 | 21.94 | 22.01 | 105,188 | +0.31(+1.43%) |
Apr 19, 2021 | 21.66 | 21.76 | 21.57 | 21.70 | 48,489 | +0.13(+0.60%) |
Apr 16, 2021 | 21.46 | 21.68 | 21.46 | 21.57 | 70,800 | +0.15(+0.70%) |
Apr 15, 2021 | 21.40 | 21.47 | 21.35 | 21.42 | 65,237 | +0.10(+0.47%) |
Apr 14, 2021 | 21.28 | 21.46 | 21.25 | 21.32 | 72,780 | +0.16(+0.76%) |
Apr 13, 2021 | 21.19 | 21.30 | 21.13 | 21.16 | 26,179 | +0.00(+0.00%) |
Apr 12, 2021 | 21.50 | 21.50 | 21.01 | 21.16 | 105,264 | -0.19(-0.88%) |
Apr 09, 2021 | 21.45 | 21.49 | 21.28 | 21.35 | 96,100 | -0.07(-0.34%) |
Apr 08, 2021 | 21.36 | 21.50 | 21.36 | 21.42 | 53,001 | +0.01(+0.05%) |
Apr 07, 2021 | 21.53 | 21.53 | 21.32 | 21.41 | 38,110 | -0.04(-0.19%) |
Apr 06, 2021 | 21.57 | 21.58 | 21.40 | 21.45 | 24,954 | +0.09(+0.42%) |
Apr 05, 2021 | 21.41 | 21.50 | 21.35 | 21.36 | 44,434 | +0.11(+0.52%) |
Apr 01, 2021 | 21.62 | 21.68 | 21.22 | 21.25 | 86,600 | -0.37(-1.71%) |
Mar 31, 2021 | 20.54 | 21.88 | 20.54 | 21.62 | 313,781 | +1.16(+5.67%) |
Mar 30, 2021 | 20.72 | 20.73 | 20.44 | 20.46 | 142,557 | -0.28(-1.35%) |
Mar 29, 2021 | 20.82 | 20.90 | 20.73 | 20.74 | 48,377 | -0.13(-0.62%) |
Mar 26, 2021 | 20.93 | 21.01 | 20.84 | 20.87 | 123,700 | -0.14(-0.66%) |
Mar 25, 2021 | 21.09 | 21.09 | 20.89 | 21.01 | 120,855 | -0.11(-0.53%) |
Mar 24, 2021 | 21.03 | 21.21 | 21.03 | 21.12 | 82,647 | +0.12(+0.57%) |
Mar 23, 2021 | 20.92 | 21.20 | 20.92 | 21.00 | 78,328 | +0.08(+0.38%) |
Mar 22, 2021 | 21.05 | 21.05 | 20.83 | 20.92 | 99,253 | -0.01(-0.05%) |
Mar 19, 2021 | 20.78 | 21.07 | 20.78 | 20.93 | 99,100 | +0.21(+1.01%) |
Mar 18, 2021 | 21.09 | 21.09 | 20.70 | 20.72 | 165,904 | -0.44(-2.08%) |
Mar 17, 2021 | 21.16 | 21.27 | 21.12 | 21.16 | 50,922 | -0.16(-0.75%) |
Mar 16, 2021 | 21.18 | 21.37 | 21.18 | 21.32 | 49,454 | -0.01(-0.05%) |
Mar 15, 2021 | 21.26 | 21.40 | 21.11 | 21.33 | 82,207 | +0.02(+0.09%) |
Mar 12, 2021 | 21.18 | 21.35 | 21.03 | 21.31 | 46,800 | +0.00(+0.00%) |
Mar 11, 2021 | 21.25 | 21.32 | 21.20 | 21.31 | 154,311 | +0.15(+0.71%) |
Mar 10, 2021 | 21.23 | 21.34 | 21.12 | 21.16 | 114,540 | -0.43(-1.99%) |
Mar 09, 2021 | 21.45 | 21.63 | 21.36 | 21.59 | 90,993 | +0.08(+0.37%) |
Mar 08, 2021 | 21.61 | 21.62 | 21.47 | 21.51 | 76,004 | +0.06(+0.28%) |
Mar 05, 2021 | 21.18 | 21.48 | 21.18 | 21.45 | 106,600 | +0.32(+1.51%) |
Mar 04, 2021 | 21.10 | 21.44 | 21.01 | 21.13 | 117,634 | +0.10(+0.48%) |
Mar 03, 2021 | 21.02 | 21.08 | 20.85 | 21.03 | 68,542 | -0.12(-0.57%) |
Mar 02, 2021 | 20.82 | 21.19 | 20.82 | 21.15 | 80,059 | +0.22(+1.05%) |
Mar 01, 2021 | 21.33 | 21.45 | 20.87 | 20.93 | 90,248 | -0.14(-0.66%) |
Feb 26, 2021 | 20.82 | 21.15 | 20.80 | 21.07 | 179,700 | -0.06(-0.28%) |
Feb 25, 2021 | 21.33 | 21.33 | 20.93 | 21.13 | 148,867 | -0.20(-0.94%) |
Feb 24, 2021 | 21.20 | 21.37 | 21.18 | 21.33 | 108,104 | +0.24(+1.14%) |
Feb 23, 2021 | 21.10 | 21.32 | 21.05 | 21.09 | 249,893 | +0.29(+1.39%) |
Feb 22, 2021 | 20.69 | 20.86 | 20.62 | 20.80 | 161,993 | +0.11(+0.53%) |
Feb 19, 2021 | 20.58 | 20.79 | 20.58 | 20.69 | 280,600 | +0.16(+0.78%) |
Feb 18, 2021 | 20.69 | 20.69 | 20.49 | 20.53 | 84,798 | -0.12(-0.58%) |
Feb 17, 2021 | 20.66 | 20.72 | 20.56 | 20.65 | 97,008 | -0.02(-0.10%) |
Feb 16, 2021 | 20.61 | 20.67 | 20.50 | 20.67 | 80,637 | +0.26(+1.25%) |
Feb 12, 2021 | 20.42 | 20.49 | 20.34 | 20.41 | 45,800 | +0.04(+0.17%) |
Feb 11, 2021 | 20.27 | 20.54 | 20.27 | 20.38 | 82,660 | +0.19(+0.94%) |
Feb 10, 2021 | 20.56 | 20.56 | 20.16 | 20.19 | 250,039 | -0.60(-2.89%) |
Feb 09, 2021 | 20.82 | 20.88 | 20.47 | 20.79 | 145,179 | +0.16(+0.78%) |
Feb 08, 2021 | 20.40 | 20.64 | 20.37 | 20.63 | 107,086 | +0.34(+1.68%) |
Feb 05, 2021 | 20.20 | 20.47 | 20.20 | 20.29 | 89,200 | +0.01(+0.05%) |
Feb 04, 2021 | 20.34 | 20.43 | 20.20 | 20.28 | 138,286 | +0.03(+0.15%) |
Feb 03, 2021 | 20.10 | 20.30 | 19.98 | 20.25 | 116,405 | +0.15(+0.75%) |
Feb 02, 2021 | 20.01 | 20.20 | 19.93 | 20.10 | 84,789 | -0.16(-0.79%) |
Feb 01, 2021 | 20.10 | 20.26 | 20.02 | 20.26 | 181,086 | +0.10(+0.50%) |
Jan 29, 2021 | 20.15 | 20.30 | 19.82 | 20.16 | 130,600 | +0.22(+1.10%) |
Jan 28, 2021 | 20.40 | 20.49 | 19.87 | 19.94 | 193,029 | -0.32(-1.58%) |
Jan 27, 2021 | 20.43 | 20.52 | 20.19 | 20.26 | 109,025 | -0.06(-0.30%) |
Jan 26, 2021 | 20.12 | 20.36 | 20.12 | 20.32 | 188,828 | +0.39(+1.96%) |
Jan 25, 2021 | 19.42 | 20.03 | 19.42 | 19.93 | 258,047 | +0.45(+2.31%) |
Jan 22, 2021 | 20.09 | 20.15 | 19.40 | 19.48 | 418,000 | -0.86(-4.23%) |
Jan 21, 2021 | 20.58 | 20.63 | 20.34 | 20.34 | 159,408 | -0.03(-0.15%) |
Jan 20, 2021 | 20.34 | 20.56 | 20.22 | 20.37 | 283,457 | -0.29(-1.40%) |
Jan 19, 2021 | 20.92 | 20.92 | 20.64 | 20.66 | 299,093 | -0.38(-1.81%) |
Jan 15, 2021 | 21.10 | 21.14 | 21.01 | 21.04 | 116,400 | -0.14(-0.66%) |
Jan 14, 2021 | 20.93 | 21.23 | 20.84 | 21.18 | 241,611 | +0.38(+1.83%) |
Jan 13, 2021 | 20.99 | 20.99 | 20.80 | 20.80 | 256,381 | -0.20(-0.95%) |
Jan 12, 2021 | 20.45 | 21.20 | 20.10 | 21.00 | 493,876 | +0.67(+3.30%) |
Jan 11, 2021 | 20.60 | 20.60 | 20.17 | 20.33 | 217,084 | -0.11(-0.54%) |
Jan 08, 2021 | 20.44 | 20.56 | 20.28 | 20.44 | 187,200 | +0.24(+1.19%) |
Jan 07, 2021 | 20.07 | 20.23 | 20.00 | 20.20 | 239,096 | -0.07(-0.35%) |
Jan 06, 2021 | 20.35 | 20.43 | 20.16 | 20.27 | 222,120 | +0.19(+0.95%) |
Jan 05, 2021 | 19.89 | 20.38 | 19.87 | 20.08 | 326,640 | +0.50(+2.55%) |
Jan 04, 2021 | 19.90 | 20.00 | 19.40 | 19.58 | 226,749 | +0.11(+0.56%) |
Dec 31, 2020 | 19.47 | 19.47 | 19.47 | 128,481 | +0.15(+0.78%) | |
Dec 30, 2020 | 19.21 | 19.40 | 19.17 | 19.32 | 128,481 | +0.00(+0.00%) |
Dec 29, 2020 | 18.72 | 19.33 | 18.72 | 19.32 | 213,333 | +0.57(+3.04%) |
Dec 28, 2020 | 19.16 | 19.16 | 18.68 | 18.75 | 155,459 | -0.15(-0.79%) |
Dec 24, 2020 | 18.97 | 18.97 | 18.86 | 18.90 | 79,000 | +0.02(+0.11%) |
Dec 23, 2020 | 18.91 | 18.95 | 18.82 | 18.88 | 94,954 | +0.10(+0.53%) |
Dec 22, 2020 | 18.79 | 18.86 | 18.67 | 18.78 | 90,005 | +0.00(+0.00%) |
Dec 21, 2020 | 18.50 | 18.79 | 18.49 | 18.78 | 156,187 | +0.29(+1.57%) |
Dec 18, 2020 | 18.43 | 18.55 | 18.35 | 18.49 | 149,600 | +0.24(+1.32%) |
Dec 17, 2020 | 18.09 | 18.28 | 18.06 | 18.25 | 95,110 | +0.21(+1.16%) |
Dec 16, 2020 | 18.10 | 18.18 | 18.00 | 18.04 | 59,938 | -0.01(-0.06%) |
Dec 15, 2020 | 17.88 | 18.09 | 17.77 | 18.05 | 98,087 | +0.17(+0.95%) |
Dec 14, 2020 | 17.84 | 17.90 | 17.77 | 17.88 | 57,194 | +0.13(+0.73%) |
Dec 11, 2020 | 17.70 | 17.79 | 17.62 | 17.75 | 78,200 | +0.04(+0.23%) |
Dec 10, 2020 | 17.72 | 17.93 | 17.60 | 17.71 | 194,360 | +0.00(+0.00%) |
Dec 09, 2020 | 17.67 | 17.71 | 17.60 | 17.71 | 90,063 | +0.19(+1.08%) |
Dec 08, 2020 | 17.60 | 17.62 | 17.48 | 17.52 | 98,753 | -0.11(-0.62%) |
Dec 07, 2020 | 17.50 | 17.76 | 17.48 | 17.63 | 138,895 | -0.01(-0.06%) |
Dec 04, 2020 | 17.69 | 17.70 | 17.59 | 17.64 | 122,300 | -0.03(-0.17%) |
Dec 03, 2020 | 17.60 | 17.73 | 17.57 | 17.67 | 80,883 | +0.16(+0.91%) |
Dec 02, 2020 | 17.47 | 17.62 | 17.36 | 17.51 | 331,997 | -0.13(-0.74%) |
Dec 01, 2020 | 17.70 | 17.79 | 17.58 | 17.64 | 143,563 | -0.07(-0.40%) |
Nov 30, 2020 | 17.90 | 17.91 | 17.70 | 17.71 | 220,068 | -0.33(-1.83%) |
Nov 27, 2020 | 17.89 | 18.04 | 17.89 | 18.04 | 90,100 | +0.11(+0.61%) |
Nov 25, 2020 | 18.01 | 18.04 | 17.92 | 17.93 | 105,600 | -0.14(-0.77%) |
Nov 24, 2020 | 17.95 | 18.09 | 17.83 | 18.07 | 260,179 | +0.01(+0.06%) |
Nov 23, 2020 | 18.05 | 18.07 | 17.97 | 18.06 | 146,122 | +0.18(+1.01%) |
Nov 20, 2020 | 18.01 | 18.04 | 17.85 | 17.88 | 168,700 | +0.03(+0.17%) |
Nov 19, 2020 | 17.74 | 17.86 | 17.66 | 17.85 | 112,695 | +0.05(+0.28%) |
Nov 18, 2020 | 17.85 | 17.98 | 17.77 | 17.80 | 135,886 | +0.05(+0.28%) |
Nov 17, 2020 | 17.75 | 17.85 | 17.71 | 17.75 | 246,845 | +0.11(+0.62%) |
Nov 16, 2020 | 17.60 | 17.65 | 17.47 | 17.64 | 81,552 | +0.13(+0.74%) |
Nov 13, 2020 | 17.47 | 17.61 | 17.47 | 17.51 | 124,000 | +0.07(+0.40%) |
Nov 12, 2020 | 17.42 | 17.47 | 17.33 | 17.44 | 187,164 | -0.05(-0.29%) |
Nov 11, 2020 | 17.42 | 17.52 | 17.36 | 17.49 | 199,062 | +0.09(+0.52%) |
Nov 10, 2020 | 16.96 | 17.49 | 16.96 | 17.40 | 264,845 | +0.53(+3.14%) |
Nov 09, 2020 | 16.91 | 17.00 | 16.87 | 16.87 | 138,024 | +0.04(+0.24%) |
Nov 06, 2020 | 16.80 | 16.87 | 16.77 | 16.83 | 85,200 | +0.02(+0.12%) |
Nov 05, 2020 | 16.80 | 16.90 | 16.74 | 16.81 | 225,851 | +0.26(+1.57%) |
Nov 04, 2020 | 16.36 | 16.58 | 16.33 | 16.55 | 172,919 | +0.30(+1.85%) |
Nov 03, 2020 | 16.22 | 16.34 | 16.22 | 16.25 | 101,560 | +0.16(+0.99%) |
Nov 02, 2020 | 16.01 | 16.18 | 16.01 | 16.09 | 110,480 | -0.04(-0.25%) |
Oct 30, 2020 | 16.03 | 16.22 | 16.03 | 16.13 | 138,400 | +0.11(+0.69%) |
Oct 29, 2020 | 16.04 | 16.10 | 16.00 | 16.02 | 236,815 | -0.05(-0.31%) |
Oct 28, 2020 | 16.07 | 16.21 | 16.04 | 16.07 | 239,435 | -0.27(-1.65%) |
Oct 27, 2020 | 16.47 | 16.50 | 16.33 | 16.34 | 99,480 | -0.13(-0.79%) |
Oct 26, 2020 | 16.44 | 16.50 | 16.36 | 16.47 | 80,594 | +0.03(+0.18%) |
Oct 23, 2020 | 16.24 | 16.54 | 16.24 | 16.44 | 151,500 | +0.14(+0.86%) |
Oct 22, 2020 | 16.33 | 16.48 | 16.30 | 16.30 | 164,461 | -0.02(-0.12%) |
Oct 21, 2020 | 16.40 | 16.42 | 16.32 | 16.32 | 137,908 | +0.07(+0.43%) |
Oct 20, 2020 | 16.20 | 16.27 | 16.16 | 16.25 | 170,882 | +0.15(+0.93%) |
Oct 19, 2020 | 16.10 | 16.17 | 16.06 | 16.10 | 102,383 | +0.03(+0.19%) |
Oct 16, 2020 | 16.21 | 16.28 | 16.04 | 16.07 | 184,300 | -0.10(-0.61%) |
Oct 15, 2020 | 16.05 | 16.19 | 15.93 | 16.17 | 137,906 | +0.02(+0.12%) |
Oct 14, 2020 | 16.08 | 16.20 | 16.08 | 16.15 | 270,631 | +0.09(+0.56%) |
Oct 13, 2020 | 15.92 | 16.10 | 15.92 | 16.06 | 524,597 | +0.14(+0.88%) |
Oct 12, 2020 | 16.25 | 16.25 | 15.90 | 15.92 | 1,021,736 | -0.35(-2.15%) |
Oct 09, 2020 | 16.09 | 16.33 | 16.02 | 16.27 | 237,000 | +0.31(+1.94%) |
Oct 08, 2020 | 16.14 | 16.16 | 15.91 | 15.96 | 198,638 | -0.05(-0.31%) |
Oct 07, 2020 | 16.15 | 16.20 | 16.00 | 16.01 | 168,839 | -0.01(-0.06%) |
Oct 06, 2020 | 15.97 | 16.18 | 15.97 | 16.02 | 488,030 | +0.15(+0.95%) |
Oct 05, 2020 | 15.88 | 15.90 | 15.81 | 15.87 | 298,196 | +0.04(+0.25%) |
Oct 02, 2020 | 15.72 | 15.92 | 15.70 | 15.83 | 71,100 | -0.07(-0.44%) |