Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.04 | 28.04 | 27.76 | 27.93 | 214,026 | +0.03(+0.10%) |
Aug 30, 2021 | 27.89 | 28.03 | 27.84 | 27.90 | 272,793 | +0.14(+0.49%) |
Aug 27, 2021 | 27.46 | 27.83 | 27.35 | 27.76 | 159,325 | +0.49(+1.78%) |
Aug 26, 2021 | 27.53 | 27.65 | 27.26 | 27.28 | 307,837 | -0.35(-1.27%) |
Aug 25, 2021 | 27.57 | 27.74 | 27.53 | 27.63 | 231,971 | +0.12(+0.42%) |
Aug 24, 2021 | 27.43 | 27.60 | 27.30 | 27.51 | 668,410 | +0.30(+1.11%) |
Aug 23, 2021 | 26.85 | 27.24 | 26.84 | 27.21 | 248,212 | +0.61(+2.30%) |
Aug 20, 2021 | 26.42 | 26.60 | 26.31 | 26.60 | 351,886 | +0.10(+0.37%) |
Aug 19, 2021 | 26.66 | 26.70 | 26.39 | 26.50 | 515,277 | -0.55(-2.05%) |
Aug 18, 2021 | 27.13 | 27.36 | 27.01 | 27.05 | 869,370 | -0.03(-0.11%) |
Aug 17, 2021 | 27.31 | 27.33 | 26.79 | 27.08 | 395,426 | -0.66(-2.38%) |
Aug 16, 2021 | 27.86 | 27.86 | 27.53 | 27.74 | 374,003 | -0.34(-1.21%) |
Aug 13, 2021 | 28.19 | 28.29 | 28.07 | 28.08 | 308,854 | -0.24(-0.86%) |
Aug 12, 2021 | 28.38 | 28.38 | 28.07 | 28.33 | 1,072,252 | +0.01(+0.03%) |
Aug 11, 2021 | 28.46 | 28.51 | 28.10 | 28.32 | 1,293,393 | +0.05(+0.19%) |
Aug 10, 2021 | 28.29 | 28.36 | 28.19 | 28.26 | 1,392,401 | +0.11(+0.40%) |
Aug 09, 2021 | 28.13 | 28.26 | 27.92 | 28.15 | 648,185 | +0.08(+0.28%) |
Aug 06, 2021 | 28.13 | 28.27 | 28.06 | 28.07 | 972,446 | +0.00(+0.00%) |
Aug 05, 2021 | 27.86 | 28.17 | 27.80 | 28.07 | 523,286 | +0.31(+1.12%) |
Aug 04, 2021 | 27.96 | 28.04 | 27.76 | 27.76 | 896,653 | -0.19(-0.70%) |
Aug 03, 2021 | 27.94 | 27.99 | 27.64 | 27.96 | 474,726 | +0.14(+0.49%) |
Aug 02, 2021 | 28.03 | 28.24 | 27.81 | 27.82 | 467,607 | +0.06(+0.21%) |
Jul 30, 2021 | 27.65 | 27.91 | 27.62 | 27.76 | 159,979 | -0.08(-0.28%) |
Jul 29, 2021 | 27.48 | 27.89 | 27.48 | 27.84 | 374,200 | +0.54(+1.99%) |
Jul 28, 2021 | 27.03 | 27.36 | 27.01 | 27.30 | 201,696 | +0.45(+1.66%) |
Jul 27, 2021 | 27.11 | 27.12 | 26.53 | 26.85 | 205,022 | -0.39(-1.43%) |
Jul 26, 2021 | 27.09 | 27.28 | 27.05 | 27.24 | 190,297 | +0.14(+0.50%) |
Jul 23, 2021 | 27.11 | 27.12 | 26.90 | 27.10 | 286,847 | +0.17(+0.61%) |
Jul 22, 2021 | 27.11 | 27.15 | 26.82 | 26.94 | 500,014 | -0.12(-0.43%) |
Jul 21, 2021 | 26.65 | 27.06 | 26.65 | 27.05 | 458,413 | +0.55(+2.09%) |
Jul 20, 2021 | 25.97 | 26.59 | 25.85 | 26.50 | 451,417 | +0.53(+2.06%) |
Jul 19, 2021 | 25.93 | 26.06 | 25.62 | 25.97 | 481,806 | -0.45(-1.69%) |
Jul 16, 2021 | 26.96 | 27.02 | 26.38 | 26.41 | 180,165 | -0.47(-1.74%) |
Jul 15, 2021 | 27.02 | 27.10 | 26.68 | 26.88 | 210,063 | -0.30(-1.11%) |
Jul 14, 2021 | 27.43 | 27.53 | 27.09 | 27.18 | 160,439 | -0.12(-0.43%) |
Jul 13, 2021 | 27.48 | 27.58 | 27.26 | 27.30 | 263,981 | -0.23(-0.85%) |
Jul 12, 2021 | 27.31 | 27.53 | 27.29 | 27.53 | 188,478 | +0.25(+0.93%) |
Jul 09, 2021 | 26.96 | 27.31 | 26.91 | 27.28 | 184,603 | +0.56(+2.11%) |
Jul 08, 2021 | 26.43 | 26.83 | 26.33 | 26.71 | 264,234 | -0.33(-1.22%) |
Jul 07, 2021 | 27.39 | 27.39 | 26.88 | 27.04 | 316,384 | -0.26(-0.96%) |
Jul 06, 2021 | 27.58 | 27.63 | 27.08 | 27.31 | 366,272 | -0.30(-1.09%) |
Jul 02, 2021 | 27.60 | 27.63 | 27.46 | 27.61 | 209,426 | +0.08(+0.28%) |
Jul 01, 2021 | 27.51 | 27.62 | 27.38 | 27.53 | 203,200 | +0.02(+0.07%) |
Jun 30, 2021 | 27.37 | 27.53 | 27.34 | 27.51 | 226,628 | +0.03(+0.11%) |
Jun 29, 2021 | 27.45 | 27.53 | 27.37 | 27.48 | 160,392 | +0.06(+0.20%) |
Jun 28, 2021 | 27.36 | 27.43 | 27.27 | 27.43 | 221,633 | +0.16(+0.60%) |
Jun 25, 2021 | 27.44 | 27.47 | 27.26 | 27.26 | 225,270 | -0.10(-0.35%) |
Jun 24, 2021 | 27.26 | 27.40 | 27.25 | 27.36 | 1,057,515 | +0.34(+1.26%) |
Jun 23, 2021 | 26.98 | 27.18 | 26.96 | 27.02 | 401,492 | +0.15(+0.54%) |
Jun 22, 2021 | 26.77 | 26.94 | 26.56 | 26.87 | 170,319 | +0.16(+0.62%) |
Jun 21, 2021 | 26.48 | 26.72 | 26.43 | 26.71 | 201,250 | +0.30(+1.14%) |
Jun 18, 2021 | 26.57 | 26.66 | 26.32 | 26.41 | 299,072 | -0.52(-1.94%) |
Jun 17, 2021 | 27.01 | 27.14 | 26.67 | 26.93 | 241,189 | -0.15(-0.54%) |
Jun 16, 2021 | 27.24 | 27.28 | 26.85 | 27.08 | 311,185 | -0.27(-0.99%) |
Jun 15, 2021 | 27.42 | 27.44 | 27.20 | 27.35 | 218,903 | -0.17(-0.63%) |
Jun 14, 2021 | 27.60 | 27.60 | 27.40 | 27.52 | 395,841 | -0.08(-0.28%) |
Jun 11, 2021 | 27.46 | 27.61 | 27.42 | 27.60 | 437,435 | +0.24(+0.89%) |
Jun 10, 2021 | 27.54 | 27.67 | 27.35 | 27.36 | 335,955 | -0.13(-0.46%) |
Jun 09, 2021 | 27.72 | 27.73 | 27.46 | 27.48 | 243,480 | -0.23(-0.84%) |
Jun 08, 2021 | 27.71 | 27.80 | 27.48 | 27.72 | 608,130 | +0.06(+0.21%) |
Jun 07, 2021 | 27.64 | 27.69 | 27.50 | 27.66 | 360,725 | +0.02(+0.07%) |
Jun 04, 2021 | 27.51 | 27.73 | 27.32 | 27.64 | 447,090 | +0.32(+1.17%) |
Jun 03, 2021 | 27.22 | 27.49 | 27.09 | 27.32 | 205,786 | -0.06(-0.21%) |
Jun 02, 2021 | 27.24 | 27.41 | 27.24 | 27.38 | 329,679 | +0.16(+0.61%) |
Jun 01, 2021 | 27.14 | 27.27 | 27.06 | 27.21 | 321,905 | +0.38(+1.41%) |
May 28, 2021 | 26.86 | 26.94 | 26.78 | 26.83 | 222,103 | +0.13(+0.47%) |
May 27, 2021 | 26.45 | 26.76 | 26.45 | 26.71 | 215,965 | +0.41(+1.55%) |
May 26, 2021 | 26.05 | 26.35 | 26.05 | 26.30 | 142,861 | +0.31(+1.19%) |
May 25, 2021 | 26.20 | 26.36 | 25.96 | 25.99 | 197,793 | -0.16(-0.59%) |
May 24, 2021 | 25.94 | 26.23 | 25.86 | 26.15 | 217,688 | +0.33(+1.28%) |
May 21, 2021 | 25.91 | 25.97 | 25.73 | 25.82 | 175,581 | +0.11(+0.41%) |
May 20, 2021 | 25.49 | 25.73 | 25.47 | 25.71 | 157,006 | +0.41(+1.61%) |
May 19, 2021 | 25.00 | 25.39 | 24.88 | 25.30 | 182,155 | -0.20(-0.80%) |
May 18, 2021 | 25.69 | 25.83 | 25.51 | 25.51 | 339,251 | -0.04(-0.15%) |
May 17, 2021 | 25.46 | 25.59 | 25.25 | 25.54 | 169,128 | -0.05(-0.19%) |
May 14, 2021 | 25.31 | 25.62 | 25.19 | 25.59 | 242,732 | +0.53(+2.13%) |
May 13, 2021 | 24.98 | 25.30 | 24.74 | 25.06 | 349,359 | +0.28(+1.13%) |
May 12, 2021 | 25.30 | 25.47 | 24.73 | 24.78 | 600,621 | -0.81(-3.18%) |
May 11, 2021 | 24.84 | 25.68 | 24.84 | 25.59 | 658,287 | -0.20(-0.79%) |
May 10, 2021 | 26.46 | 26.46 | 25.80 | 25.80 | 309,530 | -0.62(-2.35%) |
May 07, 2021 | 26.14 | 26.42 | 26.05 | 26.42 | 251,079 | +0.38(+1.45%) |
May 06, 2021 | 25.88 | 26.04 | 25.66 | 26.04 | 266,645 | +0.04(+0.15%) |
May 05, 2021 | 25.98 | 26.14 | 25.79 | 26.00 | 221,026 | +0.34(+1.32%) |
May 04, 2021 | 25.80 | 25.86 | 25.41 | 25.66 | 423,707 | -0.45(-1.71%) |
May 03, 2021 | 26.28 | 26.35 | 26.06 | 26.11 | 288,249 | -0.03(-0.11%) |
Apr 30, 2021 | 26.38 | 26.46 | 26.02 | 26.14 | 485,148 | -0.46(-1.71%) |
Apr 29, 2021 | 26.99 | 27.01 | 26.32 | 26.59 | 316,727 | -0.25(-0.94%) |
Apr 28, 2021 | 26.96 | 26.96 | 26.82 | 26.84 | 370,751 | -0.12(-0.43%) |
Apr 27, 2021 | 27.06 | 27.06 | 26.82 | 26.96 | 214,259 | -0.08(-0.29%) |
Apr 26, 2021 | 26.78 | 27.09 | 26.77 | 27.04 | 419,895 | +0.27(+1.01%) |
Apr 23, 2021 | 26.30 | 26.85 | 26.30 | 26.77 | 345,532 | +0.49(+1.88%) |
Apr 22, 2021 | 26.59 | 26.63 | 26.13 | 26.27 | 318,798 | -0.25(-0.95%) |
Apr 21, 2021 | 25.89 | 26.52 | 25.86 | 26.52 | 390,320 | +0.40(+1.52%) |
Apr 20, 2021 | 26.50 | 26.52 | 25.94 | 26.13 | 381,279 | -0.52(-1.97%) |
Apr 19, 2021 | 26.76 | 26.95 | 26.50 | 26.65 | 374,667 | -0.26(-0.97%) |
Apr 16, 2021 | 26.83 | 26.94 | 26.76 | 26.91 | 241,800 | +0.16(+0.58%) |
Apr 15, 2021 | 26.73 | 26.80 | 26.58 | 26.76 | 283,348 | +0.20(+0.77%) |
Apr 14, 2021 | 26.60 | 26.81 | 26.48 | 26.55 | 330,112 | +0.08(+0.29%) |
Apr 13, 2021 | 26.47 | 26.52 | 26.23 | 26.48 | 335,116 | +0.07(+0.26%) |
Apr 12, 2021 | 26.61 | 26.61 | 26.29 | 26.41 | 318,600 | -0.15(-0.55%) |
Apr 09, 2021 | 26.42 | 26.56 | 26.37 | 26.55 | 351,719 | +0.06(+0.22%) |
Apr 08, 2021 | 26.46 | 26.53 | 26.23 | 26.50 | 474,713 | +0.13(+0.48%) |
Apr 07, 2021 | 26.57 | 26.58 | 26.27 | 26.37 | 424,199 | -0.17(-0.66%) |
Apr 06, 2021 | 26.73 | 26.73 | 26.48 | 26.54 | 478,712 | -0.16(-0.58%) |
Apr 05, 2021 | 26.58 | 26.74 | 26.43 | 26.70 | 695,536 | +0.51(+1.96%) |
Apr 01, 2021 | 26.03 | 26.18 | 25.95 | 26.18 | 389,871 | +0.45(+1.73%) |
Mar 31, 2021 | 25.64 | 25.86 | 25.58 | 25.74 | 279,702 | +0.22(+0.87%) |
Mar 30, 2021 | 24.92 | 25.53 | 24.92 | 25.52 | 694,340 | +0.36(+1.43%) |
Mar 29, 2021 | 25.42 | 25.50 | 25.02 | 25.16 | 281,378 | -0.37(-1.44%) |
Mar 26, 2021 | 25.18 | 25.53 | 24.93 | 25.53 | 255,411 | +0.55(+2.21%) |
Mar 25, 2021 | 24.48 | 25.10 | 24.38 | 24.97 | 386,244 | +0.18(+0.74%) |
Mar 24, 2021 | 25.51 | 25.51 | 24.78 | 24.79 | 474,762 | -0.60(-2.37%) |
Mar 23, 2021 | 26.19 | 26.19 | 25.25 | 25.39 | 428,175 | -0.85(-3.25%) |
Mar 22, 2021 | 26.32 | 26.38 | 26.02 | 26.24 | 335,603 | +0.02(+0.07%) |
Mar 19, 2021 | 26.18 | 26.34 | 25.85 | 26.22 | 513,401 | +0.04(+0.15%) |
Mar 18, 2021 | 26.72 | 26.83 | 26.13 | 26.18 | 795,706 | -0.75(-2.77%) |
Mar 17, 2021 | 26.18 | 26.98 | 26.09 | 26.93 | 444,893 | +0.36(+1.35%) |
Mar 16, 2021 | 26.72 | 26.83 | 26.43 | 26.57 | 736,049 | -0.09(-0.33%) |
Mar 15, 2021 | 26.51 | 26.67 | 26.33 | 26.66 | 501,406 | +0.16(+0.62%) |
Mar 12, 2021 | 26.17 | 26.53 | 26.07 | 26.50 | 501,234 | -0.04(-0.15%) |
Mar 11, 2021 | 26.20 | 26.53 | 26.07 | 26.53 | 1,085,606 | +0.72(+2.78%) |
Mar 10, 2021 | 26.11 | 26.13 | 25.66 | 25.82 | 516,929 | +0.10(+0.38%) |
Mar 09, 2021 | 25.42 | 25.87 | 25.22 | 25.72 | 618,957 | +0.74(+2.95%) |
Mar 08, 2021 | 25.21 | 25.54 | 24.92 | 24.98 | 676,068 | -0.36(-1.42%) |
Mar 05, 2021 | 25.25 | 25.38 | 24.15 | 25.34 | 1,090,526 | +0.48(+1.91%) |
Mar 04, 2021 | 25.51 | 25.81 | 24.49 | 24.87 | 1,352,503 | -0.94(-3.65%) |
Mar 03, 2021 | 26.30 | 26.42 | 25.77 | 25.81 | 816,833 | -0.40(-1.52%) |
Mar 02, 2021 | 26.54 | 26.57 | 26.20 | 26.20 | 577,166 | -0.42(-1.57%) |
Mar 01, 2021 | 26.31 | 26.62 | 26.13 | 26.62 | 701,902 | +0.92(+3.58%) |
Feb 26, 2021 | 25.85 | 25.99 | 25.29 | 25.70 | 626,104 | -0.06(-0.23%) |
Feb 25, 2021 | 26.78 | 26.85 | 25.60 | 25.76 | 815,043 | -1.14(-4.25%) |
Feb 24, 2021 | 26.31 | 26.90 | 26.04 | 26.90 | 677,568 | +0.62(+2.36%) |
Feb 23, 2021 | 25.74 | 26.43 | 25.13 | 26.28 | 1,694,221 | -0.34(-1.27%) |
Feb 22, 2021 | 26.77 | 27.06 | 26.58 | 26.62 | 903,517 | -0.49(-1.82%) |
Feb 19, 2021 | 26.88 | 27.20 | 26.83 | 27.12 | 649,201 | +0.54(+2.04%) |
Feb 18, 2021 | 26.55 | 26.75 | 26.33 | 26.57 | 743,063 | -0.54(-2.00%) |
Feb 17, 2021 | 27.21 | 27.28 | 26.82 | 27.12 | 1,100,212 | -0.37(-1.34%) |
Feb 16, 2021 | 28.04 | 28.04 | 27.33 | 27.48 | 1,561,623 | +0.11(+0.39%) |
Feb 12, 2021 | 27.13 | 27.39 | 26.97 | 27.38 | 732,104 | +0.15(+0.53%) |
Feb 11, 2021 | 27.11 | 27.25 | 26.87 | 27.23 | 867,082 | +0.18(+0.68%) |
Feb 10, 2021 | 27.31 | 27.45 | 26.77 | 27.05 | 1,201,975 | -0.10(-0.36%) |
Feb 09, 2021 | 27.00 | 27.19 | 26.92 | 27.14 | 1,236,506 | +0.07(+0.25%) |
Feb 08, 2021 | 26.94 | 27.08 | 26.79 | 27.08 | 1,408,834 | +0.44(+1.64%) |
Feb 05, 2021 | 26.64 | 26.69 | 26.39 | 26.64 | 1,280,255 | +0.17(+0.66%) |
Feb 04, 2021 | 26.40 | 26.47 | 26.19 | 26.47 | 1,096,737 | +0.13(+0.48%) |
Feb 03, 2021 | 26.46 | 26.49 | 26.16 | 26.34 | 1,448,346 | +0.19(+0.74%) |
Feb 02, 2021 | 26.19 | 26.19 | 25.91 | 26.15 | 1,363,971 | +0.35(+1.35%) |
Feb 01, 2021 | 25.51 | 25.84 | 25.23 | 25.80 | 1,056,430 | +0.68(+2.70%) |
Jan 29, 2021 | 25.73 | 25.79 | 24.92 | 25.12 | 1,675,695 | -0.78(-3.00%) |
Jan 28, 2021 | 25.71 | 26.17 | 25.70 | 25.89 | 1,223,621 | -0.18(-0.71%) |
Jan 27, 2021 | 26.21 | 26.56 | 25.80 | 26.08 | 1,909,955 | -0.86(-3.20%) |
Jan 26, 2021 | 27.19 | 27.25 | 26.78 | 26.94 | 1,464,040 | -0.02(-0.07%) |
Jan 25, 2021 | 27.36 | 27.40 | 26.44 | 26.96 | 2,316,400 | +0.04(+0.14%) |
Jan 22, 2021 | 26.69 | 26.98 | 26.59 | 26.92 | 2,285,920 | -0.09(-0.32%) |
Jan 21, 2021 | 26.93 | 27.06 | 26.69 | 27.01 | 3,325,890 | +0.28(+1.05%) |
Jan 20, 2021 | 26.84 | 26.89 | 26.50 | 26.73 | 2,773,847 | +0.32(+1.21%) |
Jan 19, 2021 | 26.13 | 26.43 | 26.03 | 26.41 | 4,252,486 | +0.80(+3.14%) |
Jan 15, 2021 | 26.01 | 26.22 | 25.31 | 25.60 | 1,072,069 | -0.66(-2.51%) |
Jan 14, 2021 | 26.15 | 26.37 | 26.11 | 26.26 | 1,122,502 | +0.16(+0.59%) |
Jan 13, 2021 | 26.32 | 26.41 | 25.91 | 26.11 | 1,627,492 | -0.02(-0.07%) |
Jan 12, 2021 | 25.85 | 26.14 | 25.67 | 26.13 | 1,225,458 | +0.61(+2.39%) |
Jan 11, 2021 | 25.43 | 25.65 | 25.21 | 25.52 | 1,297,232 | -0.18(-0.72%) |
Jan 08, 2021 | 26.19 | 26.23 | 25.41 | 25.70 | 2,235,806 | +0.50(+2.00%) |
Jan 07, 2021 | 24.89 | 25.28 | 24.75 | 25.20 | 1,630,672 | +1.04(+4.30%) |
Jan 06, 2021 | 23.98 | 24.57 | 23.93 | 24.16 | 1,304,435 | +0.31(+1.30%) |
Jan 05, 2021 | 23.36 | 23.86 | 23.32 | 23.85 | 766,540 | +0.56(+2.42%) |
Jan 04, 2021 | 23.61 | 23.76 | 23.08 | 23.29 | 1,086,572 | +0.04(+0.17%) |
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 420,309 | +0.00(+0.00%) | |
Dec 30, 2020 | 22.98 | 23.25 | 22.96 | 23.25 | 420,309 | +0.42(+1.83%) |
Dec 29, 2020 | 23.13 | 23.15 | 22.65 | 22.83 | 433,893 | -0.13(-0.55%) |
Dec 28, 2020 | 23.27 | 23.27 | 22.94 | 22.95 | 635,866 | +0.09(+0.38%) |
Dec 24, 2020 | 22.96 | 22.96 | 22.74 | 22.87 | 189,375 | -0.02(-0.08%) |
Dec 23, 2020 | 22.92 | 22.96 | 22.75 | 22.89 | 435,187 | +0.21(+0.94%) |
Dec 22, 2020 | 22.82 | 22.87 | 22.39 | 22.67 | 585,214 | +0.14(+0.60%) |
Dec 21, 2020 | 22.39 | 22.60 | 22.13 | 22.54 | 371,313 | -0.03(-0.13%) |
Dec 18, 2020 | 22.72 | 22.77 | 22.39 | 22.57 | 385,975 | -0.10(-0.43%) |
Dec 17, 2020 | 22.70 | 22.70 | 22.49 | 22.66 | 293,212 | +0.16(+0.73%) |
Dec 16, 2020 | 22.73 | 22.73 | 22.33 | 22.50 | 429,607 | -0.05(-0.21%) |
Dec 15, 2020 | 22.31 | 22.55 | 22.22 | 22.55 | 313,393 | +0.57(+2.60%) |
Dec 14, 2020 | 22.16 | 22.23 | 21.98 | 21.98 | 300,570 | +0.12(+0.53%) |
Dec 11, 2020 | 22.14 | 22.14 | 21.70 | 21.86 | 397,430 | -0.34(-1.53%) |
Dec 10, 2020 | 21.86 | 22.21 | 21.80 | 22.20 | 255,064 | +0.10(+0.44%) |
Dec 09, 2020 | 22.63 | 22.68 | 21.90 | 22.10 | 632,125 | -0.32(-1.43%) |
Dec 08, 2020 | 22.39 | 22.47 | 22.16 | 22.42 | 547,597 | +0.24(+1.09%) |
Dec 07, 2020 | 22.36 | 22.40 | 22.04 | 22.18 | 679,580 | +0.04(+0.18%) |
Dec 04, 2020 | 21.81 | 22.16 | 21.72 | 22.14 | 411,053 | +0.55(+2.56%) |
Dec 03, 2020 | 21.78 | 21.79 | 21.53 | 21.59 | 401,230 | +0.09(+0.41%) |
Dec 02, 2020 | 21.30 | 21.51 | 21.03 | 21.50 | 360,128 | +0.03(+0.14%) |
Dec 01, 2020 | 21.55 | 21.57 | 21.37 | 21.47 | 331,114 | +0.34(+1.61%) |
Nov 30, 2020 | 21.66 | 21.66 | 20.91 | 21.13 | 475,401 | -0.28(-1.31%) |
Nov 27, 2020 | 21.67 | 21.67 | 21.35 | 21.41 | 331,071 | +0.08(+0.36%) |
Nov 25, 2020 | 21.16 | 21.37 | 21.02 | 21.34 | 491,344 | -0.11(-0.50%) |
Nov 24, 2020 | 21.33 | 21.44 | 21.06 | 21.44 | 794,342 | +0.47(+2.26%) |
Nov 23, 2020 | 20.67 | 21.02 | 20.67 | 20.97 | 539,190 | +0.64(+3.15%) |
Nov 20, 2020 | 20.40 | 20.64 | 20.28 | 20.33 | 309,812 | -0.20(-0.99%) |
Nov 19, 2020 | 20.07 | 20.28 | 20.02 | 20.53 | 236,768 | +0.41(+2.02%) |
Nov 18, 2020 | 20.22 | 20.41 | 20.12 | 20.13 | 306,908 | -0.07(-0.34%) |
Nov 17, 2020 | 20.27 | 20.27 | 19.91 | 20.19 | 240,409 | +0.01(+0.05%) |
Nov 16, 2020 | 20.06 | 20.30 | 19.83 | 20.18 | 444,862 | +0.58(+2.97%) |
Nov 13, 2020 | 19.52 | 19.62 | 19.37 | 19.60 | 175,236 | +0.44(+2.27%) |
Nov 12, 2020 | 19.40 | 19.68 | 19.12 | 19.17 | 194,429 | -0.16(-0.85%) |
Nov 11, 2020 | 19.28 | 19.33 | 19.16 | 19.33 | 130,076 | +0.21(+1.12%) |
Nov 10, 2020 | 19.20 | 19.25 | 18.89 | 19.12 | 315,746 | -0.05(-0.25%) |
Nov 09, 2020 | 19.69 | 19.75 | 19.16 | 19.17 | 263,647 | +0.43(+2.28%) |
Nov 06, 2020 | 18.66 | 18.77 | 18.54 | 18.74 | 199,695 | +0.04(+0.21%) |
Nov 05, 2020 | 18.65 | 18.70 | 18.34 | 18.70 | 345,721 | +0.84(+4.72%) |
Nov 04, 2020 | 17.89 | 18.02 | 17.60 | 17.86 | 83,138 | +0.15(+0.82%) |
Nov 03, 2020 | 17.46 | 17.77 | 17.43 | 17.71 | 112,465 | +0.51(+2.99%) |
Nov 02, 2020 | 17.15 | 17.33 | 17.04 | 17.20 | 122,520 | +0.32(+1.92%) |
Oct 30, 2020 | 17.02 | 17.06 | 16.72 | 16.87 | 82,251 | -0.27(-1.57%) |
Oct 29, 2020 | 16.78 | 17.22 | 16.78 | 17.14 | 82,122 | +0.48(+2.87%) |
Oct 28, 2020 | 17.04 | 17.04 | 16.67 | 16.67 | 88,284 | -0.60(-3.48%) |
Oct 27, 2020 | 17.42 | 17.42 | 17.25 | 17.27 | 39,898 | -0.07(-0.39%) |
Oct 26, 2020 | 17.51 | 17.56 | 17.13 | 17.33 | 68,306 | -0.34(-1.92%) |
Oct 23, 2020 | 17.72 | 17.73 | 17.59 | 17.67 | 53,974 | -0.02(-0.11%) |
Oct 22, 2020 | 17.58 | 17.72 | 17.44 | 17.69 | 92,932 | +0.16(+0.88%) |
Oct 21, 2020 | 17.59 | 17.70 | 17.54 | 17.54 | 51,218 | +0.02(+0.11%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.47 | 17.52 | 44,476 | +0.09(+0.50%) |
Oct 19, 2020 | 17.64 | 17.67 | 17.37 | 17.43 | 58,423 | -0.16(-0.88%) |
Oct 16, 2020 | 17.69 | 17.71 | 17.59 | 17.59 | 83,077 | +0.00(+0.00%) |
Oct 15, 2020 | 17.45 | 17.63 | 17.29 | 17.59 | 85,549 | -0.04(-0.22%) |
Oct 14, 2020 | 17.62 | 17.74 | 17.57 | 17.63 | 72,857 | +0.07(+0.39%) |
Oct 13, 2020 | 17.63 | 17.63 | 17.49 | 17.56 | 81,689 | -0.13(-0.71%) |
Oct 12, 2020 | 17.69 | 17.74 | 17.59 | 17.68 | 93,926 | +0.15(+0.87%) |
Oct 09, 2020 | 17.55 | 17.59 | 17.48 | 17.53 | 79,878 | +0.09(+0.52%) |
Oct 08, 2020 | 17.44 | 17.51 | 17.34 | 17.44 | 90,794 | +0.14(+0.78%) |
Oct 07, 2020 | 17.05 | 17.31 | 17.05 | 17.31 | 71,982 | +0.49(+2.94%) |
Oct 06, 2020 | 17.05 | 17.24 | 16.78 | 16.81 | 174,513 | -0.14(-0.80%) |
Oct 05, 2020 | 16.57 | 16.96 | 16.57 | 16.95 | 254,522 | +0.47(+2.82%) |
Oct 02, 2020 | 16.23 | 16.59 | 16.19 | 16.48 | 63,366 | -0.14(-0.82%) |
Oct 01, 2020 | 16.59 | 16.65 | 16.48 | 16.62 | 65,536 | +0.21(+1.30%) |
Sep 30, 2020 | 16.30 | 16.52 | 16.30 | 16.40 | 48,144 | +0.17(+1.07%) |
Sep 29, 2020 | 16.23 | 16.32 | 16.15 | 16.23 | 81,395 | +0.03(+0.18%) |
Sep 28, 2020 | 16.13 | 16.22 | 16.07 | 16.20 | 78,497 | +0.42(+2.67%) |
Sep 25, 2020 | 15.58 | 15.79 | 15.47 | 15.78 | 59,857 | +0.16(+1.03%) |
Sep 24, 2020 | 15.50 | 15.82 | 15.36 | 15.62 | 83,259 | -0.03(-0.19%) |
Sep 23, 2020 | 16.12 | 16.13 | 15.63 | 15.65 | 62,497 | -0.53(-3.29%) |
Sep 22, 2020 | 16.17 | 16.20 | 15.96 | 16.18 | 77,342 | +0.02(+0.15%) |
Sep 21, 2020 | 16.22 | 16.22 | 15.79 | 16.16 | 78,531 | -0.41(-2.49%) |
Sep 18, 2020 | 16.79 | 16.79 | 16.40 | 16.57 | 36,739 | -0.07(-0.41%) |
Sep 17, 2020 | 16.43 | 16.71 | 16.36 | 16.64 | 56,471 | -0.08(-0.46%) |
Sep 16, 2020 | 16.92 | 16.92 | 16.70 | 16.71 | 69,799 | -0.04(-0.23%) |
Sep 15, 2020 | 16.77 | 16.82 | 16.69 | 16.75 | 83,810 | +0.18(+1.11%) |
Sep 14, 2020 | 16.43 | 16.58 | 16.40 | 16.57 | 34,088 | +0.41(+2.52%) |
Sep 11, 2020 | 16.28 | 16.32 | 16.03 | 16.16 | 47,266 | +0.06(+0.36%) |
Sep 10, 2020 | 16.49 | 16.57 | 16.04 | 16.10 | 53,046 | -0.23(-1.42%) |
Sep 09, 2020 | 16.32 | 16.44 | 16.23 | 16.34 | 71,541 | +0.32(+2.00%) |
Sep 08, 2020 | 16.22 | 16.34 | 16.02 | 16.02 | 79,122 | -0.53(-3.22%) |
Sep 04, 2020 | 16.53 | 16.72 | 15.99 | 16.55 | 73,686 | +0.05(+0.30%) |
Sep 03, 2020 | 17.15 | 17.15 | 16.38 | 16.50 | 202,782 | -0.72(-4.16%) |
Sep 02, 2020 | 17.30 | 17.30 | 16.96 | 17.22 | 126,542 | +0.13(+0.74%) |