Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.96 | 18.30 | 17.54 | 17.55 | 99,343 | -0.26(-1.46%) |
Sep 29, 2021 | 17.90 | 18.05 | 17.65 | 17.81 | 180,980 | +0.04(+0.23%) |
Sep 28, 2021 | 18.04 | 18.18 | 17.68 | 17.77 | 182,541 | -0.42(-2.31%) |
Sep 27, 2021 | 17.75 | 18.51 | 17.75 | 18.19 | 298,875 | +0.20(+1.11%) |
Sep 24, 2021 | 18.30 | 18.39 | 17.96 | 17.99 | 173,971 | -0.37(-2.02%) |
Sep 23, 2021 | 18.12 | 18.40 | 18.05 | 18.36 | 142,488 | +0.26(+1.44%) |
Sep 22, 2021 | 17.76 | 18.89 | 17.61 | 18.10 | 116,097 | +0.37(+2.09%) |
Sep 21, 2021 | 17.66 | 17.98 | 17.27 | 17.73 | 259,658 | +0.13(+0.74%) |
Sep 20, 2021 | 17.76 | 17.89 | 17.18 | 17.60 | 279,737 | -0.47(-2.60%) |
Sep 17, 2021 | 18.00 | 18.26 | 17.69 | 18.07 | 775,084 | +0.15(+0.84%) |
Sep 16, 2021 | 18.52 | 18.70 | 17.37 | 17.92 | 485,066 | -0.75(-4.02%) |
Sep 15, 2021 | 18.59 | 18.88 | 18.33 | 18.67 | 348,564 | +0.04(+0.21%) |
Sep 14, 2021 | 18.66 | 19.02 | 18.59 | 18.63 | 215,070 | -0.18(-0.96%) |
Sep 13, 2021 | 18.85 | 18.91 | 18.42 | 18.81 | 272,482 | +0.21(+1.13%) |
Sep 10, 2021 | 18.95 | 19.01 | 18.52 | 18.60 | 378,586 | -0.26(-1.38%) |
Sep 09, 2021 | 18.69 | 19.00 | 18.57 | 18.86 | 175,199 | +0.13(+0.69%) |
Sep 08, 2021 | 18.43 | 18.75 | 18.34 | 18.73 | 166,554 | +0.33(+1.79%) |
Sep 07, 2021 | 18.76 | 18.88 | 18.38 | 18.40 | 257,458 | -0.32(-1.71%) |
Sep 03, 2021 | 18.50 | 18.73 | 18.38 | 18.72 | 238,155 | +0.17(+0.92%) |
Sep 02, 2021 | 18.34 | 18.89 | 18.28 | 18.55 | 388,180 | +0.27(+1.48%) |
Sep 01, 2021 | 18.03 | 18.46 | 17.90 | 18.28 | 192,458 | +0.37(+2.07%) |
Aug 31, 2021 | 17.76 | 17.97 | 17.55 | 17.91 | 193,419 | +0.11(+0.62%) |
Aug 30, 2021 | 17.86 | 17.93 | 17.52 | 17.80 | 159,707 | +0.06(+0.34%) |
Aug 27, 2021 | 17.41 | 17.89 | 17.30 | 17.74 | 260,771 | +0.40(+2.31%) |
Aug 26, 2021 | 17.15 | 17.49 | 17.06 | 17.34 | 299,819 | +0.10(+0.58%) |
Aug 25, 2021 | 17.25 | 17.49 | 17.10 | 17.24 | 154,872 | +0.00(+0.00%) |
Aug 24, 2021 | 17.04 | 17.33 | 17.03 | 17.24 | 189,533 | +0.29(+1.71%) |
Aug 23, 2021 | 16.81 | 16.99 | 16.64 | 16.95 | 159,267 | +0.27(+1.62%) |
Aug 20, 2021 | 16.05 | 16.72 | 16.02 | 16.68 | 234,186 | +0.55(+3.41%) |
Aug 19, 2021 | 16.23 | 16.52 | 16.05 | 16.13 | 208,568 | -0.32(-1.95%) |
Aug 18, 2021 | 16.50 | 16.93 | 16.28 | 16.45 | 251,081 | +0.03(+0.18%) |
Aug 17, 2021 | 16.50 | 16.52 | 16.01 | 16.42 | 274,444 | -0.34(-2.03%) |
Aug 16, 2021 | 17.03 | 17.03 | 16.73 | 16.76 | 374,165 | -0.49(-2.84%) |
Aug 13, 2021 | 16.89 | 17.50 | 16.82 | 17.25 | 401,352 | +0.23(+1.35%) |
Aug 12, 2021 | 17.32 | 17.49 | 16.77 | 17.02 | 267,368 | -0.48(-2.74%) |
Aug 11, 2021 | 18.23 | 18.41 | 17.49 | 17.50 | 210,746 | -0.60(-3.31%) |
Aug 10, 2021 | 18.23 | 18.32 | 18.01 | 18.10 | 446,206 | -0.11(-0.60%) |
Aug 09, 2021 | 18.70 | 18.70 | 18.15 | 18.21 | 152,217 | -0.55(-2.93%) |
Aug 06, 2021 | 19.26 | 19.40 | 18.38 | 18.76 | 351,051 | -0.30(-1.57%) |
Aug 05, 2021 | 20.20 | 21.00 | 18.93 | 19.06 | 517,050 | +1.38(+7.81%) |
Aug 04, 2021 | 17.52 | 17.87 | 17.43 | 17.68 | 336,903 | +0.00(+0.00%) |
Aug 03, 2021 | 18.13 | 18.88 | 17.59 | 17.68 | 369,916 | -0.47(-2.59%) |
Aug 02, 2021 | 18.47 | 18.48 | 18.10 | 18.15 | 179,953 | -0.19(-1.04%) |
Jul 30, 2021 | 18.26 | 18.46 | 18.20 | 18.34 | 123,445 | -0.05(-0.27%) |
Jul 29, 2021 | 18.39 | 18.53 | 18.21 | 18.39 | 169,420 | +0.15(+0.82%) |
Jul 28, 2021 | 17.99 | 18.31 | 17.86 | 18.24 | 216,402 | +0.29(+1.62%) |
Jul 27, 2021 | 18.38 | 18.38 | 17.73 | 17.95 | 175,303 | -0.37(-2.02%) |
Jul 26, 2021 | 18.67 | 18.78 | 18.26 | 18.32 | 163,660 | -0.30(-1.61%) |
Jul 23, 2021 | 18.43 | 18.64 | 18.26 | 18.62 | 87,962 | +0.30(+1.64%) |
Jul 22, 2021 | 18.48 | 18.55 | 18.23 | 18.32 | 186,100 | -0.26(-1.40%) |
Jul 21, 2021 | 18.31 | 18.71 | 18.30 | 18.58 | 146,026 | +0.42(+2.31%) |
Jul 20, 2021 | 17.87 | 18.42 | 17.82 | 18.16 | 260,581 | +0.34(+1.91%) |
Jul 19, 2021 | 17.63 | 18.06 | 17.43 | 17.82 | 236,961 | -0.08(-0.45%) |
Jul 16, 2021 | 18.08 | 18.08 | 17.83 | 17.90 | 166,519 | +0.02(+0.11%) |
Jul 15, 2021 | 17.82 | 17.93 | 17.69 | 17.88 | 123,304 | +0.02(+0.11%) |
Jul 14, 2021 | 18.32 | 18.33 | 17.83 | 17.86 | 136,445 | -0.28(-1.54%) |
Jul 13, 2021 | 18.42 | 18.43 | 18.02 | 18.14 | 193,904 | -0.35(-1.89%) |
Jul 12, 2021 | 18.34 | 18.57 | 18.17 | 18.49 | 161,027 | +0.13(+0.71%) |
Jul 09, 2021 | 18.00 | 18.52 | 17.93 | 18.36 | 213,432 | +0.47(+2.63%) |
Jul 08, 2021 | 17.71 | 18.07 | 17.63 | 17.89 | 186,071 | -0.16(-0.89%) |
Jul 07, 2021 | 18.46 | 18.56 | 17.99 | 18.05 | 246,195 | -0.35(-1.90%) |
Jul 06, 2021 | 18.50 | 18.54 | 18.13 | 18.40 | 193,865 | -0.15(-0.81%) |
Jul 02, 2021 | 18.72 | 18.86 | 18.50 | 18.55 | 162,574 | -0.05(-0.27%) |
Jul 01, 2021 | 18.65 | 18.71 | 18.39 | 18.60 | 131,774 | +0.02(+0.11%) |
Jun 30, 2021 | 18.86 | 18.90 | 18.56 | 18.58 | 166,713 | -0.41(-2.16%) |
Jun 29, 2021 | 18.89 | 19.16 | 18.77 | 18.99 | 159,980 | +0.24(+1.28%) |
Jun 28, 2021 | 18.78 | 19.06 | 18.52 | 18.75 | 204,639 | +0.11(+0.59%) |
Jun 25, 2021 | 18.82 | 18.97 | 18.52 | 18.64 | 1,550,096 | -0.21(-1.11%) |
Jun 24, 2021 | 18.56 | 18.91 | 18.56 | 18.85 | 185,677 | +0.35(+1.89%) |
Jun 23, 2021 | 18.39 | 18.63 | 18.32 | 18.50 | 337,878 | +0.06(+0.33%) |
Jun 22, 2021 | 18.22 | 18.45 | 17.91 | 18.44 | 170,550 | +0.23(+1.26%) |
Jun 21, 2021 | 18.11 | 18.39 | 17.84 | 18.21 | 174,675 | +0.16(+0.89%) |
Jun 18, 2021 | 18.27 | 18.33 | 17.84 | 18.05 | 394,976 | -0.32(-1.74%) |
Jun 17, 2021 | 17.78 | 18.40 | 17.78 | 18.37 | 185,682 | +0.48(+2.68%) |
Jun 16, 2021 | 17.61 | 17.99 | 17.58 | 17.89 | 299,843 | +0.30(+1.71%) |
Jun 15, 2021 | 17.85 | 17.93 | 17.54 | 17.59 | 216,076 | -0.24(-1.35%) |
Jun 14, 2021 | 17.99 | 18.30 | 17.76 | 17.83 | 231,637 | -0.03(-0.17%) |
Jun 11, 2021 | 17.86 | 17.90 | 17.72 | 17.86 | 214,284 | +0.15(+0.85%) |
Jun 10, 2021 | 17.94 | 18.02 | 17.64 | 17.71 | 144,251 | -0.19(-1.06%) |
Jun 09, 2021 | 18.15 | 18.37 | 17.89 | 17.90 | 182,781 | -0.13(-0.72%) |
Jun 08, 2021 | 18.15 | 18.26 | 17.88 | 18.03 | 217,643 | +0.08(+0.45%) |
Jun 07, 2021 | 17.90 | 18.04 | 17.77 | 17.95 | 174,080 | +0.12(+0.67%) |
Jun 04, 2021 | 17.93 | 18.21 | 17.81 | 17.83 | 163,243 | +0.04(+0.22%) |
Jun 03, 2021 | 17.90 | 17.97 | 17.73 | 17.79 | 189,782 | -0.21(-1.17%) |
Jun 02, 2021 | 18.33 | 18.36 | 17.94 | 18.00 | 209,751 | -0.33(-1.80%) |
Jun 01, 2021 | 18.19 | 18.48 | 18.02 | 18.33 | 365,125 | +0.22(+1.21%) |
May 28, 2021 | 18.48 | 18.57 | 17.99 | 18.11 | 277,644 | -0.26(-1.42%) |
May 27, 2021 | 18.18 | 18.61 | 18.09 | 18.37 | 361,001 | +0.03(+0.16%) |
May 26, 2021 | 18.10 | 18.50 | 18.08 | 18.34 | 354,519 | +0.34(+1.89%) |
May 25, 2021 | 18.41 | 18.65 | 17.99 | 18.00 | 224,672 | -0.28(-1.53%) |
May 24, 2021 | 18.24 | 18.44 | 18.12 | 18.28 | 127,271 | +0.22(+1.22%) |
May 21, 2021 | 18.32 | 18.53 | 18.04 | 18.06 | 119,326 | -0.05(-0.28%) |
May 20, 2021 | 18.05 | 18.23 | 17.89 | 18.11 | 136,099 | +0.06(+0.33%) |
May 19, 2021 | 17.70 | 18.07 | 17.49 | 18.05 | 197,719 | +0.12(+0.67%) |
May 18, 2021 | 17.97 | 18.18 | 17.86 | 17.93 | 158,175 | +0.08(+0.45%) |
May 17, 2021 | 17.79 | 17.98 | 17.55 | 17.85 | 159,380 | -0.18(-1.00%) |
May 14, 2021 | 18.14 | 18.38 | 17.87 | 18.03 | 182,072 | +0.14(+0.78%) |
May 13, 2021 | 17.83 | 18.21 | 17.56 | 17.89 | 312,081 | +0.24(+1.36%) |
May 12, 2021 | 18.21 | 18.46 | 17.51 | 17.65 | 373,949 | -0.83(-4.49%) |
May 11, 2021 | 17.65 | 18.77 | 17.45 | 18.48 | 404,617 | +0.66(+3.70%) |
May 10, 2021 | 18.58 | 18.84 | 17.77 | 17.82 | 407,528 | -0.84(-4.50%) |
May 07, 2021 | 18.51 | 19.23 | 18.46 | 18.66 | 589,341 | +0.34(+1.86%) |
May 06, 2021 | 19.70 | 19.98 | 17.73 | 18.32 | 796,544 | -1.70(-8.49%) |
May 05, 2021 | 19.84 | 20.40 | 19.84 | 20.02 | 249,143 | +0.00(+0.00%) |
May 04, 2021 | 20.68 | 20.68 | 19.80 | 20.02 | 227,638 | -0.70(-3.38%) |
May 03, 2021 | 20.34 | 20.83 | 20.34 | 20.72 | 351,157 | +0.45(+2.22%) |
Apr 30, 2021 | 20.07 | 21.24 | 19.98 | 20.27 | 243,400 | -0.06(-0.30%) |
Apr 29, 2021 | 20.95 | 21.25 | 20.23 | 20.33 | 120,374 | -0.40(-1.93%) |
Apr 28, 2021 | 20.55 | 20.88 | 20.23 | 20.73 | 281,990 | +0.18(+0.88%) |
Apr 27, 2021 | 20.59 | 20.67 | 20.41 | 20.55 | 192,251 | -0.07(-0.34%) |
Apr 26, 2021 | 20.53 | 20.79 | 20.48 | 20.62 | 165,282 | +0.11(+0.54%) |
Apr 23, 2021 | 19.83 | 20.64 | 19.83 | 20.51 | 281,400 | +0.42(+2.09%) |
Apr 22, 2021 | 19.88 | 20.32 | 19.61 | 20.09 | 359,969 | +0.22(+1.11%) |
Apr 21, 2021 | 19.30 | 19.90 | 19.10 | 19.87 | 185,306 | +0.43(+2.21%) |
Apr 20, 2021 | 19.79 | 20.17 | 19.16 | 19.44 | 341,064 | -0.49(-2.46%) |
Apr 19, 2021 | 20.10 | 20.12 | 19.58 | 19.93 | 174,153 | -0.27(-1.34%) |
Apr 16, 2021 | 20.30 | 20.30 | 20.00 | 20.20 | 310,900 | +0.07(+0.35%) |
Apr 15, 2021 | 20.20 | 20.41 | 19.98 | 20.13 | 202,964 | +0.17(+0.85%) |
Apr 14, 2021 | 19.90 | 20.41 | 19.90 | 19.96 | 161,762 | -0.04(-0.20%) |
Apr 13, 2021 | 20.26 | 20.45 | 19.96 | 20.00 | 408,196 | -0.19(-0.94%) |
Apr 12, 2021 | 20.20 | 20.34 | 19.89 | 20.19 | 169,929 | +0.03(+0.15%) |
Apr 09, 2021 | 20.09 | 20.33 | 19.86 | 20.16 | 299,000 | -0.15(-0.74%) |
Apr 08, 2021 | 20.13 | 20.43 | 19.76 | 20.31 | 493,475 | +0.26(+1.30%) |
Apr 07, 2021 | 20.86 | 21.07 | 20.04 | 20.05 | 302,233 | -0.76(-3.65%) |
Apr 06, 2021 | 21.00 | 21.26 | 20.60 | 20.81 | 269,407 | -0.37(-1.75%) |
Apr 05, 2021 | 20.86 | 21.22 | 20.67 | 21.18 | 429,071 | +0.48(+2.32%) |
Apr 01, 2021 | 20.53 | 20.93 | 20.45 | 20.70 | 437,600 | +0.40(+1.97%) |
Mar 31, 2021 | 20.28 | 20.82 | 20.21 | 20.30 | 520,402 | +0.03(+0.15%) |
Mar 30, 2021 | 20.20 | 20.83 | 19.86 | 20.27 | 263,770 | -0.05(-0.25%) |
Mar 29, 2021 | 20.31 | 20.92 | 19.91 | 20.32 | 532,449 | -0.18(-0.88%) |
Mar 26, 2021 | 20.49 | 20.76 | 19.71 | 20.50 | 359,100 | +0.34(+1.69%) |
Mar 25, 2021 | 20.25 | 20.58 | 19.83 | 20.16 | 461,670 | -0.31(-1.51%) |
Mar 24, 2021 | 21.36 | 21.89 | 20.47 | 20.47 | 356,109 | -0.67(-3.17%) |
Mar 23, 2021 | 22.10 | 22.37 | 21.03 | 21.14 | 230,996 | -1.05(-4.73%) |
Mar 22, 2021 | 22.37 | 22.57 | 22.02 | 22.19 | 234,338 | +0.05(+0.23%) |
Mar 19, 2021 | 22.02 | 22.59 | 21.42 | 22.14 | 697,000 | -0.03(-0.14%) |
Mar 18, 2021 | 23.27 | 23.45 | 22.00 | 22.17 | 367,600 | -1.17(-5.01%) |
Mar 17, 2021 | 22.68 | 23.34 | 22.19 | 23.34 | 256,020 | +0.44(+1.92%) |
Mar 16, 2021 | 23.11 | 23.49 | 22.78 | 22.90 | 197,458 | -0.05(-0.22%) |
Mar 15, 2021 | 23.27 | 23.33 | 22.66 | 22.95 | 248,880 | -0.46(-1.96%) |
Mar 12, 2021 | 23.76 | 23.76 | 22.98 | 23.41 | 177,100 | -0.56(-2.34%) |
Mar 11, 2021 | 23.75 | 24.38 | 23.64 | 23.97 | 347,649 | +0.43(+1.83%) |
Mar 10, 2021 | 23.78 | 24.01 | 23.43 | 23.54 | 245,107 | +0.04(+0.17%) |
Mar 09, 2021 | 23.60 | 23.80 | 23.32 | 23.50 | 333,684 | +0.37(+1.60%) |
Mar 08, 2021 | 23.31 | 23.91 | 22.94 | 23.13 | 377,028 | +0.01(+0.04%) |
Mar 05, 2021 | 23.03 | 23.22 | 21.76 | 23.12 | 263,400 | +0.32(+1.40%) |
Mar 04, 2021 | 23.54 | 23.88 | 22.36 | 22.80 | 265,770 | -0.84(-3.55%) |
Mar 03, 2021 | 23.97 | 24.16 | 23.48 | 23.64 | 211,737 | -0.20(-0.84%) |
Mar 02, 2021 | 24.86 | 24.86 | 23.84 | 23.84 | 334,871 | -0.65(-2.65%) |
Mar 01, 2021 | 24.30 | 24.94 | 24.16 | 24.49 | 326,445 | +0.60(+2.51%) |
Feb 26, 2021 | 23.28 | 23.93 | 23.04 | 23.89 | 439,700 | +0.63(+2.71%) |
Feb 25, 2021 | 24.07 | 24.40 | 23.17 | 23.26 | 194,744 | -0.64(-2.68%) |
Feb 24, 2021 | 23.85 | 24.55 | 23.43 | 23.90 | 194,227 | +0.19(+0.80%) |
Feb 23, 2021 | 23.35 | 23.89 | 22.07 | 23.71 | 350,993 | -0.36(-1.50%) |
Feb 22, 2021 | 24.12 | 24.67 | 24.02 | 24.07 | 201,631 | -0.53(-2.15%) |
Feb 19, 2021 | 24.48 | 25.06 | 24.48 | 24.60 | 310,900 | +0.34(+1.40%) |
Feb 18, 2021 | 23.94 | 24.58 | 23.23 | 24.26 | 270,861 | +0.07(+0.29%) |
Feb 17, 2021 | 24.07 | 24.56 | 23.86 | 24.19 | 306,482 | -0.21(-0.86%) |
Feb 16, 2021 | 24.49 | 25.26 | 24.22 | 24.40 | 382,650 | -0.36(-1.45%) |
Feb 12, 2021 | 24.37 | 24.86 | 24.18 | 24.76 | 261,500 | +0.23(+0.94%) |
Feb 11, 2021 | 24.47 | 24.85 | 24.12 | 24.53 | 292,687 | +0.07(+0.29%) |
Feb 10, 2021 | 24.92 | 24.99 | 24.11 | 24.46 | 284,917 | -0.16(-0.65%) |
Feb 09, 2021 | 24.00 | 24.90 | 23.80 | 24.62 | 349,275 | +0.58(+2.41%) |
Feb 08, 2021 | 24.10 | 24.39 | 23.73 | 24.04 | 370,634 | -0.04(-0.17%) |
Feb 05, 2021 | 24.89 | 25.00 | 23.82 | 24.08 | 421,600 | -0.37(-1.51%) |
Feb 04, 2021 | 24.24 | 25.99 | 23.19 | 24.45 | 1,136,388 | +2.66(+12.21%) |
Feb 03, 2021 | 22.15 | 23.40 | 21.69 | 21.79 | 728,398 | -0.21(-0.95%) |
Feb 02, 2021 | 21.40 | 22.09 | 21.40 | 22.00 | 616,319 | +0.40(+1.85%) |
Feb 01, 2021 | 21.25 | 21.71 | 21.14 | 21.60 | 338,876 | +0.43(+2.03%) |
Jan 29, 2021 | 21.77 | 22.04 | 21.03 | 21.17 | 345,200 | -0.60(-2.76%) |
Jan 28, 2021 | 21.43 | 22.10 | 21.02 | 21.77 | 365,860 | +0.50(+2.35%) |
Jan 27, 2021 | 21.42 | 21.90 | 20.86 | 21.27 | 575,106 | -0.82(-3.71%) |
Jan 26, 2021 | 21.95 | 22.21 | 21.54 | 22.09 | 302,300 | +0.14(+0.64%) |
Jan 25, 2021 | 22.03 | 22.04 | 21.41 | 21.95 | 346,394 | -0.12(-0.54%) |
Jan 22, 2021 | 21.48 | 22.11 | 21.17 | 22.07 | 330,300 | +0.38(+1.75%) |
Jan 21, 2021 | 22.09 | 22.26 | 21.56 | 21.69 | 265,322 | -0.24(-1.09%) |
Jan 20, 2021 | 21.06 | 21.99 | 21.00 | 21.93 | 348,697 | +1.10(+5.28%) |
Jan 19, 2021 | 19.84 | 20.85 | 19.77 | 20.83 | 367,249 | +1.13(+5.74%) |
Jan 15, 2021 | 20.32 | 20.74 | 19.59 | 19.70 | 268,200 | -0.86(-4.18%) |
Jan 14, 2021 | 20.39 | 21.16 | 20.26 | 20.56 | 376,041 | +0.32(+1.58%) |
Jan 13, 2021 | 21.15 | 21.48 | 20.23 | 20.24 | 198,888 | -0.85(-4.01%) |
Jan 12, 2021 | 20.44 | 21.10 | 20.29 | 21.09 | 250,799 | +0.57(+2.80%) |
Jan 11, 2021 | 21.27 | 21.45 | 20.22 | 20.51 | 357,896 | -0.97(-4.52%) |
Jan 08, 2021 | 22.47 | 22.78 | 21.36 | 21.48 | 295,200 | -0.81(-3.63%) |
Jan 07, 2021 | 21.96 | 22.49 | 21.82 | 22.29 | 220,062 | +0.28(+1.27%) |
Jan 06, 2021 | 21.83 | 22.21 | 21.49 | 22.01 | 375,849 | +0.26(+1.20%) |
Jan 05, 2021 | 21.28 | 21.98 | 20.99 | 21.75 | 315,731 | +0.47(+2.21%) |
Jan 04, 2021 | 21.50 | 21.60 | 20.93 | 21.28 | 387,522 | -0.16(-0.75%) |
Dec 31, 2020 | 21.44 | 21.44 | 21.44 | 111,596 | -0.11(-0.51%) | |
Dec 30, 2020 | 21.67 | 21.83 | 21.31 | 21.55 | 111,596 | +0.04(+0.19%) |
Dec 29, 2020 | 21.98 | 22.21 | 21.31 | 21.51 | 205,927 | -0.52(-2.36%) |
Dec 28, 2020 | 22.50 | 22.70 | 21.97 | 22.03 | 224,653 | -0.31(-1.39%) |
Dec 24, 2020 | 21.93 | 22.38 | 21.33 | 22.34 | 227,100 | +0.54(+2.48%) |
Dec 23, 2020 | 22.24 | 22.59 | 21.70 | 21.80 | 206,180 | -0.20(-0.91%) |
Dec 22, 2020 | 21.55 | 22.42 | 21.55 | 22.00 | 200,994 | +0.43(+1.99%) |
Dec 21, 2020 | 21.77 | 21.99 | 21.17 | 21.57 | 237,382 | -0.43(-1.95%) |
Dec 18, 2020 | 21.26 | 22.29 | 21.26 | 22.00 | 681,600 | +0.86(+4.07%) |
Dec 17, 2020 | 21.06 | 21.44 | 21.04 | 21.14 | 189,930 | +0.13(+0.62%) |
Dec 16, 2020 | 20.54 | 21.13 | 20.37 | 21.01 | 223,552 | +0.52(+2.54%) |
Dec 15, 2020 | 20.72 | 20.89 | 20.34 | 20.49 | 251,851 | -0.22(-1.06%) |
Dec 14, 2020 | 20.93 | 21.39 | 20.69 | 20.71 | 272,273 | -0.23(-1.10%) |
Dec 11, 2020 | 20.95 | 21.14 | 20.68 | 20.94 | 247,400 | +0.29(+1.40%) |
Dec 10, 2020 | 20.54 | 21.00 | 20.02 | 20.65 | 346,016 | -0.07(-0.34%) |
Dec 09, 2020 | 20.68 | 21.44 | 20.58 | 20.72 | 703,296 | +0.16(+0.78%) |
Dec 08, 2020 | 19.46 | 20.60 | 19.46 | 20.56 | 413,695 | +0.93(+4.74%) |
Dec 07, 2020 | 19.24 | 19.71 | 19.15 | 19.63 | 253,742 | +0.41(+2.13%) |
Dec 04, 2020 | 18.65 | 19.32 | 18.58 | 19.22 | 229,800 | +0.64(+3.44%) |
Dec 03, 2020 | 18.20 | 18.81 | 18.04 | 18.58 | 211,115 | +0.42(+2.31%) |
Dec 02, 2020 | 18.17 | 18.39 | 17.96 | 18.16 | 189,855 | +0.01(+0.06%) |
Dec 01, 2020 | 18.09 | 18.27 | 17.86 | 18.15 | 185,001 | +0.30(+1.71%) |
Nov 30, 2020 | 18.20 | 18.23 | 17.50 | 17.84 | 257,217 | -0.27(-1.46%) |
Nov 27, 2020 | 18.41 | 18.46 | 17.91 | 18.11 | 222,500 | -0.36(-1.95%) |
Nov 25, 2020 | 17.74 | 18.66 | 17.61 | 18.47 | 298,400 | +0.68(+3.82%) |
Nov 24, 2020 | 17.75 | 17.81 | 17.50 | 17.79 | 308,016 | +0.11(+0.62%) |
Nov 23, 2020 | 17.70 | 17.84 | 17.45 | 17.68 | 237,342 | +0.18(+1.03%) |
Nov 20, 2020 | 17.12 | 17.56 | 17.05 | 17.50 | 253,900 | +0.19(+1.10%) |
Nov 19, 2020 | 17.12 | 17.40 | 17.01 | 17.31 | 223,656 | +0.12(+0.70%) |
Nov 18, 2020 | 17.34 | 17.62 | 17.10 | 17.19 | 187,627 | -0.13(-0.75%) |
Nov 17, 2020 | 17.27 | 17.48 | 17.01 | 17.32 | 247,803 | -0.17(-0.97%) |
Nov 16, 2020 | 17.76 | 17.88 | 17.39 | 17.49 | 308,340 | +0.14(+0.81%) |
Nov 13, 2020 | 17.23 | 17.44 | 16.92 | 17.35 | 344,300 | +0.28(+1.64%) |
Nov 12, 2020 | 16.97 | 17.38 | 16.91 | 17.07 | 311,910 | -0.09(-0.52%) |
Nov 11, 2020 | 17.22 | 17.34 | 16.89 | 17.16 | 353,799 | +0.10(+0.59%) |
Nov 10, 2020 | 16.52 | 17.06 | 15.86 | 17.06 | 338,420 | +0.57(+3.46%) |
Nov 09, 2020 | 17.77 | 18.29 | 16.47 | 16.49 | 312,707 | -0.69(-4.02%) |
Nov 06, 2020 | 17.16 | 17.45 | 17.01 | 17.18 | 200,300 | +0.02(+0.12%) |
Nov 05, 2020 | 16.87 | 17.42 | 16.81 | 17.16 | 238,465 | +0.53(+3.19%) |
Nov 04, 2020 | 16.21 | 16.77 | 16.19 | 16.63 | 156,949 | +0.38(+2.34%) |
Nov 03, 2020 | 16.10 | 16.33 | 16.08 | 16.25 | 280,394 | +0.29(+1.82%) |
Nov 02, 2020 | 16.03 | 16.34 | 15.78 | 15.96 | 357,433 | -0.04(-0.28%) |
Oct 30, 2020 | 16.91 | 16.91 | 15.84 | 16.00 | 407,500 | -0.88(-5.21%) |
Oct 29, 2020 | 16.61 | 17.04 | 15.48 | 16.89 | 358,706 | +1.30(+8.31%) |
Oct 28, 2020 | 15.80 | 16.04 | 15.46 | 15.59 | 240,417 | -0.63(-3.88%) |
Oct 27, 2020 | 16.39 | 16.46 | 16.03 | 16.22 | 184,951 | -0.18(-1.10%) |
Oct 26, 2020 | 16.96 | 16.96 | 16.26 | 16.40 | 214,499 | -0.76(-4.43%) |
Oct 23, 2020 | 17.16 | 17.24 | 16.89 | 17.16 | 190,000 | +0.06(+0.35%) |
Oct 22, 2020 | 17.00 | 17.15 | 16.64 | 17.10 | 279,212 | +0.03(+0.15%) |
Oct 21, 2020 | 17.05 | 17.37 | 16.93 | 17.07 | 310,169 | -0.03(-0.15%) |
Oct 20, 2020 | 17.25 | 17.79 | 17.03 | 17.10 | 351,796 | +0.20(+1.18%) |
Oct 19, 2020 | 16.70 | 17.27 | 16.41 | 16.90 | 322,403 | +0.88(+5.49%) |
Oct 16, 2020 | 16.22 | 16.39 | 16.00 | 16.02 | 302,100 | -0.26(-1.60%) |
Oct 15, 2020 | 16.12 | 16.68 | 15.80 | 16.28 | 225,432 | +0.02(+0.12%) |
Oct 14, 2020 | 16.92 | 17.48 | 16.25 | 16.26 | 209,289 | -0.54(-3.21%) |
Oct 13, 2020 | 16.67 | 16.89 | 16.27 | 16.80 | 278,694 | +0.02(+0.12%) |
Oct 12, 2020 | 17.03 | 17.44 | 16.75 | 16.78 | 299,526 | -0.41(-2.39%) |
Oct 09, 2020 | 17.24 | 17.27 | 16.92 | 17.19 | 385,800 | +0.21(+1.24%) |
Oct 08, 2020 | 16.76 | 17.01 | 16.60 | 16.98 | 250,047 | +0.38(+2.29%) |
Oct 07, 2020 | 16.86 | 16.86 | 16.41 | 16.60 | 480,429 | +0.07(+0.42%) |
Oct 06, 2020 | 17.11 | 17.24 | 16.46 | 16.53 | 535,826 | -0.42(-2.48%) |
Oct 05, 2020 | 17.00 | 17.03 | 16.45 | 16.95 | 325,021 | +0.14(+0.83%) |
Oct 02, 2020 | 16.16 | 16.85 | 16.05 | 16.81 | 484,400 | +0.32(+1.94%) |