Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.17 | 19.20 | 18.55 | 18.63 | 51,291 | -0.36(-1.90%) |
Sep 29, 2021 | 18.92 | 19.07 | 18.67 | 18.99 | 36,583 | +0.11(+0.58%) |
Sep 28, 2021 | 19.03 | 19.09 | 18.59 | 18.88 | 72,232 | -0.29(-1.51%) |
Sep 27, 2021 | 19.00 | 19.70 | 19.00 | 19.17 | 68,492 | +0.16(+0.84%) |
Sep 24, 2021 | 19.09 | 19.37 | 18.94 | 19.01 | 42,523 | -0.12(-0.63%) |
Sep 23, 2021 | 19.37 | 19.39 | 18.84 | 19.13 | 81,310 | +0.00(+0.00%) |
Sep 22, 2021 | 19.19 | 19.48 | 19.08 | 19.13 | 30,454 | +0.16(+0.84%) |
Sep 21, 2021 | 19.11 | 19.11 | 18.50 | 18.97 | 61,302 | +0.04(+0.21%) |
Sep 20, 2021 | 19.05 | 19.43 | 18.59 | 18.93 | 53,204 | -0.71(-3.62%) |
Sep 17, 2021 | 19.68 | 19.72 | 19.33 | 19.64 | 112,819 | +0.02(+0.10%) |
Sep 16, 2021 | 20.10 | 20.11 | 19.62 | 19.62 | 90,611 | -0.49(-2.44%) |
Sep 15, 2021 | 20.06 | 20.18 | 19.91 | 20.11 | 57,439 | +0.15(+0.75%) |
Sep 14, 2021 | 20.41 | 20.41 | 19.84 | 19.96 | 91,425 | -0.34(-1.67%) |
Sep 13, 2021 | 20.26 | 20.38 | 20.06 | 20.30 | 85,389 | +0.31(+1.55%) |
Sep 10, 2021 | 20.14 | 20.27 | 19.98 | 19.99 | 49,716 | +0.00(+0.00%) |
Sep 09, 2021 | 20.00 | 20.37 | 19.91 | 19.99 | 57,769 | -0.01(-0.05%) |
Sep 08, 2021 | 20.26 | 20.42 | 19.82 | 20.00 | 88,837 | -0.31(-1.53%) |
Sep 07, 2021 | 20.32 | 20.49 | 20.13 | 20.31 | 33,465 | -0.12(-0.59%) |
Sep 03, 2021 | 20.59 | 20.64 | 20.15 | 20.43 | 37,257 | -0.13(-0.63%) |
Sep 02, 2021 | 21.00 | 21.00 | 20.55 | 20.56 | 36,433 | -0.42(-2.00%) |
Sep 01, 2021 | 20.88 | 21.09 | 20.72 | 20.98 | 38,988 | +0.19(+0.91%) |
Aug 31, 2021 | 21.27 | 21.27 | 20.79 | 20.79 | 48,940 | -0.42(-1.98%) |
Aug 30, 2021 | 21.52 | 21.52 | 20.89 | 21.21 | 34,777 | -0.16(-0.75%) |
Aug 27, 2021 | 20.86 | 21.66 | 20.86 | 21.37 | 145,705 | +0.65(+3.14%) |
Aug 26, 2021 | 20.92 | 20.92 | 20.45 | 20.72 | 36,416 | -0.14(-0.67%) |
Aug 25, 2021 | 20.89 | 21.12 | 20.72 | 20.86 | 42,195 | +0.10(+0.48%) |
Aug 24, 2021 | 20.51 | 21.05 | 20.44 | 20.76 | 52,858 | +0.31(+1.52%) |
Aug 23, 2021 | 20.40 | 20.52 | 20.12 | 20.45 | 39,034 | +0.29(+1.44%) |
Aug 20, 2021 | 19.52 | 20.25 | 19.52 | 20.16 | 53,123 | +0.60(+3.07%) |
Aug 19, 2021 | 19.61 | 19.96 | 19.43 | 19.56 | 62,294 | -0.30(-1.51%) |
Aug 18, 2021 | 20.12 | 20.39 | 19.80 | 19.86 | 54,612 | -0.24(-1.19%) |
Aug 17, 2021 | 20.56 | 20.64 | 20.04 | 20.10 | 71,537 | -0.65(-3.13%) |
Aug 16, 2021 | 20.40 | 20.96 | 20.39 | 20.75 | 57,204 | +0.19(+0.92%) |
Aug 13, 2021 | 20.48 | 20.80 | 20.45 | 20.56 | 58,503 | +0.02(+0.10%) |
Aug 12, 2021 | 20.82 | 20.82 | 20.33 | 20.54 | 54,265 | -0.31(-1.49%) |
Aug 11, 2021 | 20.36 | 20.88 | 20.24 | 20.85 | 43,752 | +0.44(+2.16%) |
Aug 10, 2021 | 20.39 | 20.66 | 20.37 | 20.41 | 32,757 | -0.03(-0.15%) |
Aug 09, 2021 | 20.67 | 20.67 | 20.43 | 20.44 | 55,139 | -0.40(-1.92%) |
Aug 06, 2021 | 21.19 | 21.33 | 20.72 | 20.84 | 62,454 | -0.09(-0.43%) |
Aug 05, 2021 | 20.68 | 21.13 | 20.64 | 20.93 | 100,279 | +0.49(+2.40%) |
Aug 04, 2021 | 20.27 | 20.65 | 20.15 | 20.44 | 84,476 | -0.11(-0.54%) |
Aug 03, 2021 | 20.86 | 20.86 | 20.30 | 20.55 | 74,125 | -0.19(-0.92%) |
Aug 02, 2021 | 20.65 | 21.07 | 20.35 | 20.74 | 163,465 | +0.27(+1.32%) |
Jul 30, 2021 | 20.68 | 20.89 | 20.28 | 20.47 | 86,498 | -0.43(-2.06%) |
Jul 29, 2021 | 20.71 | 21.23 | 20.56 | 20.90 | 95,379 | +0.27(+1.31%) |
Jul 28, 2021 | 20.97 | 21.11 | 20.54 | 20.63 | 70,679 | -0.10(-0.48%) |
Jul 27, 2021 | 20.54 | 20.94 | 20.52 | 20.73 | 86,646 | -0.01(-0.05%) |
Jul 26, 2021 | 21.09 | 21.34 | 20.67 | 20.74 | 113,438 | -0.13(-0.62%) |
Jul 23, 2021 | 20.53 | 21.12 | 20.53 | 20.87 | 112,853 | +0.49(+2.40%) |
Jul 22, 2021 | 20.95 | 21.15 | 20.33 | 20.38 | 120,523 | -0.49(-2.35%) |
Jul 21, 2021 | 20.21 | 21.11 | 20.21 | 20.87 | 262,244 | +1.34(+6.86%) |
Jul 20, 2021 | 18.68 | 19.74 | 18.52 | 19.53 | 194,108 | +0.96(+5.17%) |
Jul 19, 2021 | 18.66 | 19.08 | 18.41 | 18.57 | 211,646 | -0.75(-3.88%) |
Jul 16, 2021 | 19.67 | 19.80 | 19.06 | 19.32 | 115,991 | -0.17(-0.87%) |
Jul 15, 2021 | 19.59 | 19.74 | 19.31 | 19.49 | 132,878 | -0.20(-1.02%) |
Jul 14, 2021 | 19.90 | 20.19 | 19.60 | 19.69 | 89,671 | -0.08(-0.40%) |
Jul 13, 2021 | 20.48 | 20.48 | 19.70 | 19.77 | 110,824 | -0.73(-3.56%) |
Jul 12, 2021 | 20.36 | 20.63 | 20.32 | 20.50 | 194,165 | -0.02(-0.10%) |
Jul 09, 2021 | 20.44 | 20.68 | 20.36 | 20.52 | 49,938 | +0.22(+1.08%) |
Jul 08, 2021 | 20.33 | 20.72 | 20.05 | 20.30 | 64,905 | -0.38(-1.84%) |
Jul 07, 2021 | 20.43 | 20.89 | 20.32 | 20.68 | 97,560 | +0.15(+0.73%) |
Jul 06, 2021 | 21.10 | 21.10 | 20.17 | 20.53 | 62,244 | -0.51(-2.42%) |
Jul 02, 2021 | 21.27 | 21.27 | 21.03 | 21.04 | 69,739 | -0.14(-0.66%) |
Jul 01, 2021 | 21.03 | 21.38 | 20.95 | 21.18 | 170,573 | +0.27(+1.29%) |
Jun 30, 2021 | 20.85 | 21.07 | 20.85 | 20.91 | 61,818 | +0.13(+0.63%) |
Jun 29, 2021 | 20.86 | 20.99 | 20.77 | 20.78 | 96,260 | -0.01(-0.05%) |
Jun 28, 2021 | 20.71 | 20.82 | 20.32 | 20.79 | 146,365 | +0.07(+0.34%) |
Jun 25, 2021 | 20.80 | 21.02 | 20.71 | 20.72 | 307,747 | -0.12(-0.58%) |
Jun 24, 2021 | 20.75 | 20.84 | 20.56 | 20.84 | 129,900 | +0.17(+0.82%) |
Jun 23, 2021 | 20.82 | 21.05 | 20.64 | 20.67 | 147,332 | -0.11(-0.53%) |
Jun 22, 2021 | 21.10 | 21.10 | 20.62 | 20.78 | 97,938 | -0.28(-1.33%) |
Jun 21, 2021 | 20.78 | 21.20 | 20.78 | 21.06 | 82,588 | +0.40(+1.94%) |
Jun 18, 2021 | 20.80 | 21.02 | 20.55 | 20.66 | 121,804 | -0.18(-0.86%) |
Jun 17, 2021 | 21.14 | 21.36 | 20.75 | 20.84 | 110,367 | -0.33(-1.56%) |
Jun 16, 2021 | 21.31 | 21.58 | 21.10 | 21.17 | 61,634 | -0.16(-0.75%) |
Jun 15, 2021 | 21.11 | 21.62 | 20.75 | 21.33 | 193,536 | +0.13(+0.61%) |
Jun 14, 2021 | 21.60 | 21.85 | 21.00 | 21.20 | 207,809 | -0.46(-2.12%) |
Jun 11, 2021 | 22.22 | 22.41 | 21.38 | 21.66 | 160,973 | -0.59(-2.65%) |
Jun 10, 2021 | 23.13 | 23.13 | 22.17 | 22.25 | 97,605 | -0.71(-3.09%) |
Jun 09, 2021 | 23.76 | 23.76 | 22.89 | 22.96 | 99,025 | -0.60(-2.55%) |
Jun 08, 2021 | 23.00 | 23.74 | 22.88 | 23.56 | 268,824 | +0.64(+2.79%) |
Jun 07, 2021 | 22.70 | 23.07 | 22.63 | 22.92 | 77,819 | +0.23(+1.01%) |
Jun 04, 2021 | 22.46 | 22.74 | 22.25 | 22.69 | 50,987 | +0.21(+0.93%) |
Jun 03, 2021 | 22.76 | 22.77 | 22.31 | 22.48 | 53,713 | -0.41(-1.79%) |
Jun 02, 2021 | 23.07 | 23.34 | 22.80 | 22.89 | 71,078 | -0.13(-0.56%) |
Jun 01, 2021 | 23.07 | 23.19 | 22.71 | 23.02 | 111,632 | +0.01(+0.04%) |
May 28, 2021 | 22.92 | 23.08 | 22.79 | 23.01 | 44,229 | +0.07(+0.31%) |
May 27, 2021 | 23.13 | 23.24 | 22.94 | 22.94 | 76,671 | +0.00(+0.00%) |
May 26, 2021 | 22.65 | 23.14 | 22.62 | 22.94 | 74,350 | +0.34(+1.50%) |
May 25, 2021 | 22.90 | 23.25 | 22.58 | 22.60 | 70,943 | -0.31(-1.35%) |
May 24, 2021 | 22.80 | 23.01 | 22.55 | 22.91 | 49,165 | +0.22(+0.97%) |
May 21, 2021 | 23.24 | 23.31 | 22.56 | 22.69 | 70,765 | -0.34(-1.48%) |
May 20, 2021 | 22.82 | 23.03 | 22.66 | 23.03 | 52,307 | +0.11(+0.48%) |
May 19, 2021 | 22.57 | 23.00 | 22.30 | 22.92 | 69,237 | +0.08(+0.35%) |
May 18, 2021 | 23.04 | 23.19 | 22.82 | 22.84 | 67,158 | -0.29(-1.25%) |
May 17, 2021 | 23.44 | 23.52 | 23.01 | 23.13 | 59,862 | -0.34(-1.45%) |
May 14, 2021 | 23.21 | 23.60 | 23.00 | 23.47 | 67,535 | +0.48(+2.09%) |
May 13, 2021 | 22.49 | 23.09 | 22.49 | 22.99 | 152,057 | +0.52(+2.31%) |
May 12, 2021 | 23.30 | 23.45 | 22.39 | 22.47 | 132,731 | -1.03(-4.38%) |
May 11, 2021 | 24.66 | 24.69 | 23.36 | 23.50 | 92,954 | -1.50(-6.00%) |
May 10, 2021 | 25.24 | 25.45 | 24.96 | 25.00 | 147,738 | -0.24(-0.95%) |
May 07, 2021 | 25.08 | 25.30 | 25.02 | 25.24 | 232,622 | +0.16(+0.64%) |
May 06, 2021 | 25.12 | 25.17 | 24.81 | 25.08 | 216,662 | -0.14(-0.56%) |
May 05, 2021 | 25.30 | 25.40 | 25.04 | 25.22 | 95,337 | -0.12(-0.47%) |
May 04, 2021 | 25.23 | 25.55 | 25.23 | 25.34 | 98,863 | -0.01(-0.04%) |
May 03, 2021 | 25.49 | 25.66 | 25.33 | 25.35 | 140,629 | +0.01(+0.04%) |
Apr 30, 2021 | 25.20 | 25.50 | 25.18 | 25.34 | 186,200 | -0.06(-0.24%) |
Apr 29, 2021 | 25.52 | 25.59 | 25.28 | 25.40 | 93,586 | +0.10(+0.40%) |
Apr 28, 2021 | 25.36 | 25.46 | 25.17 | 25.30 | 71,280 | -0.12(-0.47%) |
Apr 27, 2021 | 25.46 | 25.56 | 25.30 | 25.42 | 212,975 | -0.02(-0.08%) |
Apr 26, 2021 | 25.54 | 25.79 | 25.39 | 25.44 | 84,956 | +0.04(+0.16%) |
Apr 23, 2021 | 25.05 | 25.54 | 24.94 | 25.40 | 102,500 | +0.33(+1.32%) |
Apr 22, 2021 | 25.21 | 25.34 | 24.86 | 25.07 | 82,141 | -0.19(-0.75%) |
Apr 21, 2021 | 26.46 | 26.46 | 24.75 | 25.26 | 133,488 | +0.75(+3.06%) |
Apr 20, 2021 | 25.48 | 25.59 | 24.41 | 24.51 | 158,231 | -1.02(-4.00%) |
Apr 19, 2021 | 25.47 | 25.67 | 25.03 | 25.53 | 113,242 | -0.27(-1.05%) |
Apr 16, 2021 | 26.55 | 26.55 | 25.56 | 25.80 | 151,000 | +0.51(+2.02%) |
Apr 15, 2021 | 25.18 | 25.51 | 25.02 | 25.29 | 88,004 | +0.23(+0.92%) |
Apr 14, 2021 | 25.00 | 25.37 | 24.92 | 25.06 | 74,641 | +0.16(+0.64%) |
Apr 13, 2021 | 24.80 | 24.99 | 24.78 | 24.90 | 70,572 | +0.10(+0.40%) |
Apr 12, 2021 | 24.77 | 25.18 | 24.69 | 24.80 | 121,125 | +0.08(+0.32%) |
Apr 09, 2021 | 24.45 | 24.78 | 24.36 | 24.72 | 101,600 | +0.46(+1.90%) |
Apr 08, 2021 | 24.28 | 24.33 | 23.86 | 24.26 | 291,719 | +0.22(+0.92%) |
Apr 07, 2021 | 24.46 | 24.64 | 23.92 | 24.04 | 108,761 | -0.52(-2.12%) |
Apr 06, 2021 | 24.59 | 24.77 | 24.39 | 24.56 | 102,960 | +0.02(+0.08%) |
Apr 05, 2021 | 24.51 | 24.58 | 24.22 | 24.54 | 90,386 | +0.31(+1.28%) |
Apr 01, 2021 | 23.47 | 24.36 | 23.35 | 24.23 | 125,500 | +0.95(+4.08%) |
Mar 31, 2021 | 23.51 | 23.71 | 23.26 | 23.28 | 127,965 | -0.12(-0.51%) |
Mar 30, 2021 | 22.91 | 23.59 | 22.90 | 23.40 | 169,462 | +0.52(+2.27%) |
Mar 29, 2021 | 22.96 | 23.30 | 22.81 | 22.88 | 111,267 | -0.38(-1.63%) |
Mar 26, 2021 | 22.94 | 23.35 | 22.86 | 23.26 | 122,900 | +0.42(+1.84%) |
Mar 25, 2021 | 22.69 | 22.94 | 22.05 | 22.84 | 115,332 | +0.05(+0.22%) |
Mar 24, 2021 | 23.23 | 23.67 | 22.72 | 22.79 | 118,033 | -0.19(-0.83%) |
Mar 23, 2021 | 23.34 | 23.87 | 22.79 | 22.98 | 136,616 | -0.55(-2.34%) |
Mar 22, 2021 | 23.61 | 23.70 | 23.26 | 23.53 | 108,935 | -0.10(-0.42%) |
Mar 19, 2021 | 23.63 | 23.96 | 23.27 | 23.63 | 242,000 | -0.19(-0.80%) |
Mar 18, 2021 | 24.16 | 24.70 | 23.58 | 23.82 | 269,459 | -0.36(-1.49%) |
Mar 17, 2021 | 23.45 | 24.29 | 23.30 | 24.18 | 379,361 | +0.70(+2.98%) |
Mar 16, 2021 | 23.43 | 23.65 | 23.26 | 23.48 | 126,515 | +0.30(+1.29%) |
Mar 15, 2021 | 23.31 | 23.31 | 22.74 | 23.18 | 175,231 | -0.10(-0.43%) |
Mar 12, 2021 | 23.22 | 23.40 | 23.06 | 23.28 | 91,200 | +0.07(+0.30%) |
Mar 11, 2021 | 23.06 | 23.33 | 23.00 | 23.21 | 97,995 | +0.21(+0.91%) |
Mar 10, 2021 | 23.09 | 23.25 | 22.98 | 23.00 | 80,202 | +0.08(+0.35%) |
Mar 09, 2021 | 22.57 | 23.27 | 22.49 | 22.92 | 96,949 | +0.56(+2.50%) |
Mar 08, 2021 | 21.92 | 22.52 | 21.68 | 22.36 | 107,519 | +0.61(+2.80%) |
Mar 05, 2021 | 21.90 | 21.91 | 21.48 | 21.75 | 101,300 | +0.05(+0.23%) |
Mar 04, 2021 | 22.16 | 22.58 | 21.39 | 21.70 | 111,650 | -0.36(-1.63%) |
Mar 03, 2021 | 22.03 | 22.42 | 21.84 | 22.06 | 108,755 | +0.11(+0.50%) |
Mar 02, 2021 | 21.66 | 22.16 | 21.51 | 21.95 | 99,177 | +0.30(+1.39%) |
Mar 01, 2021 | 21.36 | 21.89 | 21.36 | 21.65 | 62,801 | +0.36(+1.69%) |
Feb 26, 2021 | 21.25 | 21.81 | 21.18 | 21.29 | 69,800 | +0.04(+0.19%) |
Feb 25, 2021 | 21.87 | 22.26 | 21.18 | 21.25 | 63,583 | -0.63(-2.88%) |
Feb 24, 2021 | 21.78 | 22.11 | 21.74 | 21.88 | 68,237 | +0.13(+0.60%) |
Feb 23, 2021 | 21.87 | 22.05 | 21.60 | 21.75 | 89,519 | -0.11(-0.50%) |
Feb 22, 2021 | 21.68 | 22.10 | 21.65 | 21.86 | 67,118 | -0.04(-0.18%) |
Feb 19, 2021 | 21.72 | 22.14 | 21.72 | 21.90 | 85,300 | +0.18(+0.83%) |
Feb 18, 2021 | 22.44 | 22.61 | 21.68 | 21.72 | 56,060 | -0.72(-3.21%) |
Feb 17, 2021 | 22.56 | 22.80 | 22.28 | 22.44 | 80,203 | -0.32(-1.41%) |
Feb 16, 2021 | 23.23 | 23.29 | 22.62 | 22.76 | 118,496 | -0.42(-1.81%) |
Feb 12, 2021 | 23.56 | 23.80 | 22.83 | 23.18 | 102,400 | -0.44(-1.86%) |
Feb 11, 2021 | 23.68 | 24.01 | 23.56 | 23.62 | 89,656 | -0.04(-0.17%) |
Feb 10, 2021 | 23.63 | 23.91 | 23.29 | 23.66 | 83,635 | -0.03(-0.13%) |
Feb 09, 2021 | 23.88 | 23.88 | 23.46 | 23.69 | 76,842 | -0.19(-0.80%) |
Feb 08, 2021 | 23.31 | 24.09 | 23.31 | 23.88 | 154,945 | +0.90(+3.92%) |
Feb 05, 2021 | 22.35 | 23.11 | 22.28 | 22.98 | 122,800 | +0.66(+2.96%) |
Feb 04, 2021 | 22.10 | 22.54 | 22.10 | 22.32 | 111,357 | +0.08(+0.36%) |
Feb 03, 2021 | 22.29 | 22.45 | 21.87 | 22.24 | 77,062 | -0.14(-0.63%) |
Feb 02, 2021 | 22.07 | 22.68 | 21.83 | 22.38 | 80,983 | +0.49(+2.24%) |
Feb 01, 2021 | 21.50 | 21.94 | 21.36 | 21.89 | 84,342 | +0.40(+1.86%) |
Jan 29, 2021 | 21.52 | 21.82 | 21.10 | 21.49 | 111,000 | -0.52(-2.36%) |
Jan 28, 2021 | 21.84 | 22.24 | 21.56 | 22.01 | 85,131 | -0.07(-0.32%) |
Jan 27, 2021 | 22.01 | 22.46 | 21.67 | 22.08 | 145,271 | -0.17(-0.76%) |
Jan 26, 2021 | 22.21 | 22.70 | 21.56 | 22.25 | 158,973 | -0.02(-0.09%) |
Jan 25, 2021 | 22.85 | 23.00 | 21.56 | 22.27 | 86,600 | -0.10(-0.45%) |
Jan 22, 2021 | 23.97 | 23.97 | 21.43 | 22.37 | 179,800 | -0.37(-1.63%) |
Jan 21, 2021 | 22.74 | 23.09 | 22.64 | 22.74 | 115,719 | +0.12(+0.53%) |
Jan 20, 2021 | 21.94 | 22.90 | 21.94 | 22.62 | 89,335 | +0.68(+3.10%) |
Jan 19, 2021 | 22.09 | 22.37 | 21.55 | 21.94 | 81,186 | +0.04(+0.18%) |
Jan 15, 2021 | 21.72 | 22.28 | 21.65 | 21.90 | 78,600 | -0.11(-0.50%) |
Jan 14, 2021 | 21.88 | 22.14 | 21.47 | 22.01 | 52,763 | +0.17(+0.78%) |
Jan 13, 2021 | 21.59 | 21.96 | 21.44 | 21.84 | 75,221 | +0.13(+0.60%) |
Jan 12, 2021 | 21.58 | 21.79 | 21.36 | 21.71 | 48,829 | +0.35(+1.64%) |
Jan 11, 2021 | 21.01 | 21.47 | 21.00 | 21.36 | 47,300 | +0.11(+0.52%) |
Jan 08, 2021 | 21.09 | 21.54 | 20.91 | 21.25 | 135,600 | +0.16(+0.76%) |
Jan 07, 2021 | 20.74 | 21.23 | 20.53 | 21.09 | 111,785 | +0.38(+1.83%) |
Jan 06, 2021 | 20.47 | 21.16 | 20.26 | 20.71 | 98,055 | +0.52(+2.58%) |
Jan 05, 2021 | 20.24 | 20.48 | 20.15 | 20.19 | 174,107 | +0.02(+0.10%) |
Jan 04, 2021 | 20.35 | 20.41 | 20.03 | 20.17 | 109,298 | -0.01(-0.05%) |
Dec 31, 2020 | 20.18 | 20.18 | 20.18 | 58,954 | -0.56(-2.70%) | |
Dec 30, 2020 | 20.85 | 21.18 | 20.59 | 20.74 | 58,954 | +0.13(+0.63%) |
Dec 29, 2020 | 20.98 | 20.99 | 20.27 | 20.61 | 65,963 | -0.22(-1.06%) |
Dec 28, 2020 | 21.44 | 21.44 | 20.58 | 20.83 | 69,593 | -0.49(-2.30%) |
Dec 24, 2020 | 20.74 | 21.37 | 20.64 | 21.32 | 41,800 | +0.58(+2.80%) |
Dec 23, 2020 | 20.73 | 21.25 | 20.41 | 20.74 | 66,031 | +0.11(+0.53%) |
Dec 22, 2020 | 20.52 | 20.66 | 20.42 | 20.63 | 59,096 | +0.10(+0.49%) |
Dec 21, 2020 | 20.31 | 20.57 | 20.08 | 20.53 | 196,836 | -0.24(-1.16%) |
Dec 18, 2020 | 19.98 | 20.89 | 19.98 | 20.77 | 229,300 | +0.77(+3.85%) |
Dec 17, 2020 | 19.59 | 20.12 | 19.59 | 20.00 | 60,923 | +0.48(+2.46%) |
Dec 16, 2020 | 19.39 | 19.69 | 19.32 | 19.52 | 66,118 | +0.04(+0.21%) |
Dec 15, 2020 | 19.20 | 19.52 | 19.18 | 19.48 | 54,253 | +0.40(+2.10%) |
Dec 14, 2020 | 19.52 | 19.67 | 19.01 | 19.08 | 54,984 | -0.44(-2.25%) |
Dec 11, 2020 | 19.61 | 19.67 | 19.16 | 19.52 | 61,200 | -0.16(-0.81%) |
Dec 10, 2020 | 19.34 | 19.71 | 19.13 | 19.68 | 59,858 | +0.17(+0.87%) |
Dec 09, 2020 | 19.83 | 19.94 | 19.40 | 19.51 | 43,816 | -0.25(-1.27%) |
Dec 08, 2020 | 20.03 | 20.49 | 19.64 | 19.76 | 76,673 | -0.45(-2.23%) |
Dec 07, 2020 | 20.01 | 20.49 | 19.83 | 20.21 | 70,100 | +0.13(+0.65%) |
Dec 04, 2020 | 19.99 | 20.29 | 19.90 | 20.08 | 91,300 | +0.09(+0.45%) |
Dec 03, 2020 | 19.34 | 20.21 | 19.34 | 19.99 | 83,769 | +0.65(+3.36%) |
Dec 02, 2020 | 20.00 | 20.06 | 19.18 | 19.34 | 119,850 | -0.48(-2.42%) |
Dec 01, 2020 | 19.82 | 20.72 | 19.70 | 19.82 | 126,730 | +0.36(+1.85%) |
Nov 30, 2020 | 19.94 | 19.94 | 19.21 | 19.46 | 80,437 | -0.48(-2.41%) |
Nov 27, 2020 | 20.12 | 20.20 | 19.64 | 19.94 | 33,000 | -0.18(-0.89%) |
Nov 25, 2020 | 19.80 | 20.29 | 19.40 | 20.12 | 69,000 | +0.32(+1.62%) |
Nov 24, 2020 | 20.01 | 20.48 | 19.72 | 19.80 | 94,151 | +0.05(+0.25%) |
Nov 23, 2020 | 19.22 | 20.17 | 19.15 | 19.75 | 66,280 | +0.59(+3.08%) |
Nov 20, 2020 | 18.88 | 19.19 | 18.83 | 19.16 | 71,600 | +0.15(+0.79%) |
Nov 19, 2020 | 19.16 | 19.16 | 18.59 | 19.01 | 102,549 | -0.07(-0.37%) |
Nov 18, 2020 | 19.34 | 19.65 | 19.06 | 19.08 | 55,866 | -0.24(-1.24%) |
Nov 17, 2020 | 19.25 | 19.61 | 19.15 | 19.32 | 63,954 | -0.05(-0.26%) |
Nov 16, 2020 | 19.03 | 19.48 | 18.89 | 19.37 | 78,414 | +0.71(+3.80%) |
Nov 13, 2020 | 18.43 | 18.96 | 18.42 | 18.66 | 125,300 | +0.36(+1.97%) |
Nov 12, 2020 | 18.85 | 18.85 | 17.92 | 18.30 | 97,438 | -0.67(-3.53%) |
Nov 11, 2020 | 19.21 | 19.21 | 18.74 | 18.97 | 52,688 | -0.14(-0.73%) |
Nov 10, 2020 | 18.45 | 19.70 | 18.11 | 19.11 | 115,137 | +0.95(+5.23%) |
Nov 09, 2020 | 19.54 | 20.00 | 18.08 | 18.16 | 236,405 | -0.69(-3.66%) |
Nov 06, 2020 | 19.42 | 19.58 | 18.46 | 18.85 | 173,900 | +0.72(+3.97%) |
Nov 05, 2020 | 17.92 | 18.44 | 17.87 | 18.13 | 64,690 | +0.28(+1.57%) |
Nov 04, 2020 | 17.32 | 18.07 | 17.23 | 17.85 | 37,908 | +0.46(+2.65%) |
Nov 03, 2020 | 17.37 | 17.66 | 17.10 | 17.39 | 68,889 | +0.31(+1.81%) |
Nov 02, 2020 | 16.88 | 17.27 | 16.80 | 17.08 | 48,485 | +0.44(+2.64%) |
Oct 30, 2020 | 16.96 | 17.00 | 16.45 | 16.64 | 57,400 | -0.28(-1.65%) |
Oct 29, 2020 | 16.81 | 17.12 | 16.63 | 16.92 | 64,020 | +0.01(+0.06%) |
Oct 28, 2020 | 16.78 | 17.36 | 16.72 | 16.91 | 62,259 | -0.17(-1.00%) |
Oct 27, 2020 | 17.13 | 17.30 | 16.81 | 17.08 | 110,089 | -0.13(-0.76%) |
Oct 26, 2020 | 17.60 | 17.60 | 17.02 | 17.21 | 52,065 | -0.63(-3.53%) |
Oct 23, 2020 | 17.58 | 17.99 | 17.54 | 17.84 | 45,300 | +0.46(+2.65%) |
Oct 22, 2020 | 17.70 | 17.70 | 17.27 | 17.38 | 60,300 | -0.33(-1.86%) |
Oct 21, 2020 | 18.23 | 18.23 | 17.61 | 17.71 | 62,588 | -0.51(-2.80%) |
Oct 20, 2020 | 18.19 | 18.47 | 17.91 | 18.22 | 88,131 | +0.06(+0.33%) |
Oct 19, 2020 | 18.01 | 18.49 | 18.00 | 18.16 | 61,948 | +0.08(+0.44%) |
Oct 16, 2020 | 18.42 | 18.61 | 18.07 | 18.08 | 51,200 | -0.31(-1.69%) |
Oct 15, 2020 | 18.25 | 18.73 | 18.12 | 18.39 | 53,458 | -0.06(-0.33%) |
Oct 14, 2020 | 18.93 | 18.93 | 18.40 | 18.45 | 29,042 | -0.38(-2.02%) |
Oct 13, 2020 | 18.99 | 19.07 | 18.66 | 18.83 | 70,608 | -0.29(-1.52%) |
Oct 12, 2020 | 18.94 | 19.20 | 18.77 | 19.12 | 59,693 | +0.32(+1.70%) |
Oct 09, 2020 | 18.99 | 19.10 | 18.73 | 18.80 | 70,400 | -0.19(-1.00%) |
Oct 08, 2020 | 18.81 | 19.07 | 18.55 | 18.99 | 101,871 | +0.49(+2.65%) |
Oct 07, 2020 | 18.69 | 18.72 | 18.29 | 18.50 | 188,242 | +0.04(+0.22%) |
Oct 06, 2020 | 18.69 | 18.95 | 18.34 | 18.46 | 83,880 | -0.02(-0.11%) |
Oct 05, 2020 | 18.71 | 18.71 | 17.99 | 18.48 | 93,270 | -0.09(-0.48%) |
Oct 02, 2020 | 17.62 | 18.73 | 17.47 | 18.57 | 78,700 | +0.64(+3.57%) |