Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.22 | 36.22 | 36.05 | 36.06 | 2,266 | -0.23(-0.63%) |
Sep 29, 2021 | 36.29 | 36.37 | 36.15 | 36.29 | 5,609 | +0.25(+0.69%) |
Sep 28, 2021 | 35.98 | 36.08 | 35.98 | 36.04 | 812 | -0.56(-1.53%) |
Sep 27, 2021 | 36.24 | 36.64 | 36.24 | 36.60 | 5,469 | +0.92(+2.58%) |
Sep 24, 2021 | 35.97 | 36.00 | 35.39 | 35.68 | 18,794 | +0.01(+0.03%) |
Sep 23, 2021 | 35.68 | 35.69 | 35.50 | 35.67 | 1,287 | +0.37(+1.05%) |
Sep 22, 2021 | 35.02 | 35.41 | 34.84 | 35.30 | 6,180 | +0.75(+2.17%) |
Sep 21, 2021 | 34.70 | 35.01 | 34.55 | 34.55 | 4,742 | +0.05(+0.14%) |
Sep 20, 2021 | 34.00 | 34.87 | 33.92 | 34.50 | 6,795 | -0.80(-2.27%) |
Sep 17, 2021 | 34.57 | 35.34 | 34.10 | 35.30 | 11,308 | +0.50(+1.44%) |
Sep 16, 2021 | 34.81 | 35.42 | 34.33 | 34.80 | 8,361 | -0.09(-0.26%) |
Sep 15, 2021 | 35.14 | 35.80 | 34.75 | 34.89 | 9,068 | +0.14(+0.40%) |
Sep 14, 2021 | 35.00 | 35.00 | 34.70 | 34.75 | 6,847 | -0.37(-1.05%) |
Sep 13, 2021 | 35.20 | 35.38 | 35.01 | 35.12 | 6,335 | -0.04(-0.11%) |
Sep 10, 2021 | 36.57 | 36.57 | 35.16 | 35.16 | 13,488 | -0.89(-2.47%) |
Sep 09, 2021 | 36.11 | 36.45 | 36.05 | 36.05 | 1,279 | -0.39(-1.07%) |
Sep 08, 2021 | 36.36 | 36.65 | 35.56 | 36.44 | 3,699 | +0.38(+1.05%) |
Sep 07, 2021 | 36.81 | 36.88 | 36.06 | 36.06 | 1,654 | -0.51(-1.39%) |
Sep 03, 2021 | 36.50 | 36.57 | 36.50 | 36.57 | 1,637 | +0.26(+0.72%) |
Sep 02, 2021 | 36.11 | 36.57 | 36.10 | 36.31 | 26,529 | +0.22(+0.61%) |
Sep 01, 2021 | 36.49 | 36.49 | 35.99 | 36.09 | 3,594 | -0.25(-0.69%) |
Aug 31, 2021 | 36.34 | 36.57 | 36.30 | 36.34 | 3,558 | +0.19(+0.53%) |
Aug 30, 2021 | 36.58 | 36.58 | 36.11 | 36.15 | 8,331 | -0.37(-1.01%) |
Aug 27, 2021 | 36.50 | 37.24 | 36.50 | 36.52 | 12,012 | +0.23(+0.63%) |
Aug 26, 2021 | 36.47 | 36.47 | 36.28 | 36.29 | 1,481 | +0.18(+0.50%) |
Aug 25, 2021 | 36.09 | 36.49 | 36.09 | 36.11 | 3,962 | +0.44(+1.23%) |
Aug 24, 2021 | 35.67 | 35.67 | 35.67 | 35.67 | 519 | -0.05(-0.14%) |
Aug 23, 2021 | 35.86 | 36.00 | 35.72 | 35.72 | 2,924 | +0.45(+1.28%) |
Aug 20, 2021 | 34.97 | 35.63 | 34.97 | 35.27 | 4,630 | +0.47(+1.35%) |
Aug 19, 2021 | 34.97 | 35.21 | 34.76 | 34.80 | 9,681 | -0.46(-1.30%) |
Aug 18, 2021 | 35.35 | 35.58 | 35.02 | 35.26 | 3,357 | -0.05(-0.14%) |
Aug 17, 2021 | 35.38 | 35.38 | 35.06 | 35.31 | 1,408 | -0.63(-1.75%) |
Aug 16, 2021 | 35.85 | 35.98 | 35.28 | 35.94 | 5,237 | +0.11(+0.31%) |
Aug 13, 2021 | 35.66 | 35.94 | 35.13 | 35.83 | 15,184 | +0.18(+0.50%) |
Aug 12, 2021 | 35.72 | 36.01 | 35.46 | 35.65 | 22,058 | -0.29(-0.81%) |
Aug 11, 2021 | 35.59 | 35.94 | 35.34 | 35.94 | 4,518 | +0.27(+0.76%) |
Aug 10, 2021 | 35.51 | 35.70 | 35.35 | 35.67 | 4,873 | +0.55(+1.57%) |
Aug 09, 2021 | 35.31 | 35.32 | 35.12 | 35.12 | 998 | -0.30(-0.85%) |
Aug 06, 2021 | 35.06 | 35.45 | 34.92 | 35.42 | 25,401 | +0.57(+1.64%) |
Aug 05, 2021 | 34.45 | 34.87 | 34.40 | 34.85 | 1,767 | +0.69(+2.02%) |
Aug 04, 2021 | 34.71 | 34.71 | 34.16 | 34.16 | 6,016 | -0.77(-2.20%) |
Aug 03, 2021 | 34.50 | 35.05 | 34.16 | 34.93 | 67,489 | +0.22(+0.63%) |
Aug 02, 2021 | 34.63 | 35.29 | 34.63 | 34.71 | 2,968 | +0.02(+0.06%) |
Jul 30, 2021 | 34.97 | 35.18 | 34.66 | 34.69 | 6,384 | +0.08(+0.23%) |
Jul 29, 2021 | 34.24 | 34.85 | 34.15 | 34.61 | 44,022 | +0.46(+1.35%) |
Jul 28, 2021 | 34.02 | 34.50 | 33.92 | 34.15 | 20,497 | +0.00(+0.00%) |
Jul 27, 2021 | 33.53 | 34.38 | 33.53 | 34.15 | 29,346 | +0.40(+1.19%) |
Jul 26, 2021 | 33.30 | 33.95 | 33.30 | 33.75 | 5,941 | +0.41(+1.23%) |
Jul 23, 2021 | 33.67 | 33.88 | 33.30 | 33.34 | 13,062 | -0.34(-1.01%) |
Jul 22, 2021 | 34.00 | 34.50 | 33.41 | 33.68 | 6,669 | -0.54(-1.58%) |
Jul 21, 2021 | 34.19 | 34.84 | 34.19 | 34.22 | 6,622 | +0.38(+1.12%) |
Jul 20, 2021 | 33.90 | 34.61 | 33.70 | 33.84 | 15,889 | +0.17(+0.50%) |
Jul 19, 2021 | 33.94 | 34.25 | 33.43 | 33.67 | 10,880 | -0.93(-2.69%) |
Jul 16, 2021 | 34.17 | 34.64 | 34.07 | 34.60 | 16,541 | +0.65(+1.91%) |
Jul 15, 2021 | 33.40 | 34.03 | 33.30 | 33.95 | 42,396 | +0.61(+1.83%) |
Jul 14, 2021 | 33.55 | 33.69 | 33.33 | 33.34 | 23,664 | -0.19(-0.57%) |
Jul 13, 2021 | 33.80 | 33.80 | 33.45 | 33.53 | 5,013 | -0.16(-0.47%) |
Jul 12, 2021 | 33.71 | 33.93 | 33.26 | 33.69 | 22,979 | +0.08(+0.24%) |
Jul 09, 2021 | 33.03 | 33.83 | 33.03 | 33.61 | 9,781 | +0.96(+2.94%) |
Jul 08, 2021 | 33.59 | 33.86 | 32.29 | 32.65 | 47,072 | -0.80(-2.39%) |
Jul 07, 2021 | 33.86 | 34.36 | 33.33 | 33.45 | 61,124 | -0.70(-2.05%) |
Jul 06, 2021 | 34.50 | 34.50 | 33.38 | 34.15 | 7,080 | -0.31(-0.90%) |
Jul 02, 2021 | 34.14 | 34.77 | 34.11 | 34.46 | 12,527 | +0.21(+0.61%) |
Jul 01, 2021 | 33.96 | 34.69 | 33.96 | 34.25 | 37,880 | +0.29(+0.85%) |
Jun 30, 2021 | 33.97 | 34.32 | 33.78 | 33.96 | 59,775 | +0.13(+0.38%) |
Jun 29, 2021 | 34.57 | 34.94 | 33.83 | 33.83 | 45,361 | -0.48(-1.40%) |
Jun 28, 2021 | 34.72 | 34.83 | 34.01 | 34.31 | 23,105 | -0.13(-0.38%) |
Jun 25, 2021 | 34.30 | 35.33 | 34.28 | 34.44 | 593,711 | -0.07(-0.20%) |
Jun 24, 2021 | 34.22 | 34.53 | 34.09 | 34.51 | 39,195 | +0.29(+0.85%) |
Jun 23, 2021 | 33.77 | 34.55 | 33.77 | 34.22 | 83,807 | -0.23(-0.67%) |
Jun 22, 2021 | 32.00 | 35.82 | 31.05 | 34.45 | 209,072 | +11.06(+47.29%) |
Jun 21, 2021 | 23.68 | 24.30 | 23.17 | 23.39 | 30,900 | -0.10(-0.43%) |
Jun 18, 2021 | 24.81 | 24.81 | 23.26 | 23.49 | 34,261 | -1.23(-4.98%) |
Jun 17, 2021 | 24.88 | 25.13 | 24.51 | 24.72 | 13,011 | -0.27(-1.08%) |
Jun 16, 2021 | 24.40 | 25.11 | 24.40 | 24.99 | 19,774 | +0.43(+1.75%) |
Jun 15, 2021 | 24.64 | 24.78 | 24.34 | 24.56 | 15,674 | +0.13(+0.53%) |
Jun 14, 2021 | 24.95 | 25.00 | 24.38 | 24.43 | 19,376 | -0.52(-2.08%) |
Jun 11, 2021 | 25.28 | 25.28 | 24.95 | 24.95 | 7,247 | -0.05(-0.20%) |
Jun 10, 2021 | 25.48 | 25.54 | 24.98 | 25.00 | 8,599 | -0.34(-1.34%) |
Jun 09, 2021 | 25.05 | 25.59 | 25.05 | 25.34 | 11,032 | +0.11(+0.44%) |
Jun 08, 2021 | 24.79 | 25.29 | 24.79 | 25.23 | 17,416 | +0.39(+1.57%) |
Jun 07, 2021 | 24.83 | 25.13 | 24.67 | 24.84 | 16,921 | +0.18(+0.73%) |
Jun 04, 2021 | 24.79 | 25.09 | 24.55 | 24.66 | 14,886 | -0.31(-1.24%) |
Jun 03, 2021 | 24.54 | 25.10 | 24.50 | 24.97 | 14,336 | -0.07(-0.28%) |
Jun 02, 2021 | 25.52 | 25.52 | 24.68 | 25.04 | 22,431 | -0.43(-1.69%) |
Jun 01, 2021 | 25.08 | 25.70 | 25.08 | 25.47 | 19,014 | +0.57(+2.29%) |
May 28, 2021 | 25.01 | 25.09 | 24.46 | 24.90 | 15,568 | -0.10(-0.40%) |
May 27, 2021 | 24.02 | 25.20 | 24.02 | 25.00 | 18,792 | +1.06(+4.43%) |
May 26, 2021 | 23.94 | 24.15 | 23.65 | 23.94 | 13,028 | +0.00(+0.00%) |
May 25, 2021 | 24.30 | 24.52 | 23.55 | 23.94 | 10,778 | -0.51(-2.09%) |
May 24, 2021 | 24.34 | 24.55 | 23.96 | 24.45 | 6,916 | +0.03(+0.12%) |
May 21, 2021 | 24.24 | 24.53 | 24.05 | 24.42 | 12,905 | +0.18(+0.74%) |
May 20, 2021 | 23.98 | 24.24 | 23.89 | 24.24 | 16,290 | +0.61(+2.58%) |
May 19, 2021 | 23.88 | 23.88 | 23.30 | 23.63 | 10,003 | -0.76(-3.12%) |
May 18, 2021 | 24.49 | 24.73 | 24.37 | 24.39 | 13,650 | -0.01(-0.04%) |
May 17, 2021 | 24.15 | 24.40 | 24.15 | 24.40 | 6,112 | +0.30(+1.24%) |
May 14, 2021 | 23.69 | 24.26 | 23.69 | 24.10 | 9,796 | +0.76(+3.26%) |
May 13, 2021 | 23.03 | 23.56 | 23.01 | 23.34 | 10,984 | +0.44(+1.92%) |
May 12, 2021 | 23.25 | 23.74 | 22.90 | 22.90 | 14,585 | -0.35(-1.51%) |
May 11, 2021 | 23.32 | 23.52 | 23.15 | 23.25 | 6,156 | +0.05(+0.22%) |
May 10, 2021 | 23.45 | 24.39 | 23.20 | 23.20 | 13,255 | -0.02(-0.09%) |
May 07, 2021 | 23.60 | 23.60 | 23.18 | 23.22 | 12,068 | -0.28(-1.19%) |
May 06, 2021 | 23.75 | 23.75 | 23.50 | 23.50 | 17,616 | +0.08(+0.34%) |
May 05, 2021 | 24.07 | 24.07 | 23.40 | 23.42 | 18,199 | -0.24(-1.01%) |
May 04, 2021 | 24.03 | 24.15 | 23.52 | 23.66 | 9,438 | -0.32(-1.33%) |
May 03, 2021 | 23.54 | 24.12 | 23.54 | 23.98 | 11,280 | +0.34(+1.44%) |
Apr 30, 2021 | 23.66 | 24.01 | 23.32 | 23.64 | 18,500 | -0.20(-0.84%) |
Apr 29, 2021 | 24.04 | 24.25 | 23.50 | 23.84 | 17,939 | +0.09(+0.38%) |
Apr 28, 2021 | 23.80 | 23.92 | 23.75 | 23.75 | 27,484 | +0.00(+0.00%) |
Apr 27, 2021 | 23.92 | 23.93 | 23.75 | 23.75 | 9,135 | -0.10(-0.42%) |
Apr 26, 2021 | 24.20 | 24.40 | 23.81 | 23.85 | 10,806 | +0.07(+0.29%) |
Apr 23, 2021 | 23.03 | 24.00 | 23.03 | 23.78 | 9,500 | +0.93(+4.07%) |
Apr 22, 2021 | 23.10 | 23.70 | 22.85 | 22.85 | 13,307 | -0.25(-1.08%) |
Apr 21, 2021 | 23.81 | 23.81 | 23.10 | 23.10 | 6,772 | -0.36(-1.53%) |
Apr 20, 2021 | 23.88 | 23.91 | 23.46 | 23.46 | 4,965 | -0.46(-1.92%) |
Apr 19, 2021 | 24.01 | 24.02 | 23.65 | 23.92 | 15,729 | -0.09(-0.37%) |
Apr 16, 2021 | 24.25 | 24.37 | 24.00 | 24.01 | 6,700 | +0.01(+0.04%) |
Apr 15, 2021 | 24.06 | 24.32 | 23.66 | 24.00 | 16,073 | +0.00(+0.00%) |
Apr 14, 2021 | 23.70 | 24.32 | 23.47 | 24.00 | 12,463 | +0.40(+1.69%) |
Apr 13, 2021 | 23.51 | 23.88 | 23.51 | 23.60 | 6,065 | -0.06(-0.25%) |
Apr 12, 2021 | 23.76 | 23.98 | 23.60 | 23.66 | 11,092 | +0.00(+0.00%) |
Apr 09, 2021 | 23.76 | 23.76 | 23.57 | 23.66 | 2,700 | +0.02(+0.08%) |
Apr 08, 2021 | 23.60 | 23.75 | 23.51 | 23.64 | 6,166 | -0.06(-0.25%) |
Apr 07, 2021 | 23.62 | 23.80 | 23.62 | 23.70 | 11,617 | +0.10(+0.42%) |
Apr 06, 2021 | 23.97 | 23.97 | 23.60 | 23.60 | 6,036 | -0.27(-1.13%) |
Apr 05, 2021 | 24.00 | 24.00 | 23.86 | 23.87 | 8,337 | -0.12(-0.50%) |
Apr 01, 2021 | 23.62 | 24.31 | 23.62 | 23.99 | 6,400 | +0.02(+0.08%) |
Mar 31, 2021 | 23.91 | 24.59 | 23.60 | 23.97 | 19,778 | +0.31(+1.31%) |
Mar 30, 2021 | 23.75 | 23.90 | 23.32 | 23.66 | 7,755 | +0.20(+0.85%) |
Mar 29, 2021 | 23.85 | 23.97 | 23.46 | 23.46 | 6,441 | -0.29(-1.22%) |
Mar 26, 2021 | 22.97 | 23.75 | 22.97 | 23.75 | 4,400 | +0.40(+1.71%) |
Mar 25, 2021 | 22.67 | 23.35 | 22.52 | 23.35 | 4,874 | +0.49(+2.14%) |
Mar 24, 2021 | 23.18 | 23.93 | 22.86 | 22.86 | 8,497 | +0.06(+0.26%) |
Mar 23, 2021 | 24.08 | 24.08 | 22.78 | 22.80 | 19,397 | -1.47(-6.06%) |
Mar 22, 2021 | 26.08 | 26.08 | 24.27 | 24.27 | 20,629 | -1.83(-7.01%) |
Mar 19, 2021 | 25.94 | 26.10 | 25.65 | 26.10 | 43,300 | +0.34(+1.32%) |
Mar 18, 2021 | 25.31 | 25.98 | 25.30 | 25.76 | 8,864 | +0.76(+3.04%) |
Mar 17, 2021 | 25.36 | 25.92 | 25.00 | 25.00 | 9,152 | -0.17(-0.68%) |
Mar 16, 2021 | 25.99 | 25.99 | 25.03 | 25.17 | 7,313 | -0.95(-3.64%) |
Mar 15, 2021 | 26.11 | 26.15 | 25.61 | 26.12 | 16,504 | +0.02(+0.08%) |
Mar 12, 2021 | 26.20 | 26.25 | 26.00 | 26.10 | 20,100 | -0.08(-0.31%) |
Mar 11, 2021 | 26.25 | 26.25 | 25.80 | 26.18 | 16,438 | -0.05(-0.19%) |
Mar 10, 2021 | 25.11 | 26.46 | 25.07 | 26.23 | 19,872 | +0.31(+1.20%) |
Mar 09, 2021 | 26.00 | 26.33 | 25.61 | 25.92 | 19,585 | +0.04(+0.15%) |
Mar 08, 2021 | 26.00 | 26.35 | 25.75 | 25.88 | 31,026 | +0.16(+0.62%) |
Mar 05, 2021 | 24.42 | 26.00 | 24.21 | 25.72 | 20,600 | +1.47(+6.06%) |
Mar 04, 2021 | 23.89 | 24.45 | 23.51 | 24.25 | 24,908 | +0.67(+2.84%) |
Mar 03, 2021 | 23.35 | 24.00 | 22.77 | 23.58 | 36,995 | +0.08(+0.34%) |
Mar 02, 2021 | 23.04 | 23.74 | 22.81 | 23.50 | 12,739 | +0.76(+3.34%) |
Mar 01, 2021 | 22.93 | 23.23 | 22.74 | 22.74 | 7,960 | +0.13(+0.57%) |
Feb 26, 2021 | 22.90 | 23.43 | 22.44 | 22.61 | 9,300 | +0.04(+0.18%) |
Feb 25, 2021 | 23.73 | 23.73 | 22.57 | 22.57 | 11,076 | -0.38(-1.66%) |
Feb 24, 2021 | 23.15 | 23.58 | 22.73 | 22.95 | 29,825 | -0.04(-0.17%) |
Feb 23, 2021 | 23.00 | 23.29 | 22.51 | 22.99 | 15,902 | +0.46(+2.04%) |
Feb 22, 2021 | 22.88 | 23.00 | 22.51 | 22.53 | 9,101 | -0.27(-1.18%) |
Feb 19, 2021 | 22.24 | 22.98 | 22.24 | 22.80 | 14,700 | +0.58(+2.61%) |
Feb 18, 2021 | 22.20 | 22.48 | 22.11 | 22.22 | 9,486 | +0.02(+0.09%) |
Feb 17, 2021 | 22.05 | 22.34 | 22.00 | 22.20 | 7,347 | +0.45(+2.07%) |
Feb 16, 2021 | 21.48 | 22.14 | 21.17 | 21.75 | 13,687 | +0.38(+1.78%) |
Feb 12, 2021 | 21.70 | 21.70 | 20.92 | 21.37 | 13,400 | -0.38(-1.75%) |
Feb 11, 2021 | 21.92 | 22.25 | 21.60 | 21.75 | 5,217 | +0.09(+0.42%) |
Feb 10, 2021 | 22.68 | 22.68 | 21.66 | 21.66 | 7,889 | -0.16(-0.73%) |
Feb 09, 2021 | 22.34 | 22.62 | 21.82 | 21.82 | 11,610 | -0.51(-2.28%) |
Feb 08, 2021 | 22.33 | 22.33 | 21.62 | 22.33 | 6,175 | +0.02(+0.09%) |
Feb 05, 2021 | 21.98 | 22.31 | 21.67 | 22.31 | 7,300 | +0.29(+1.32%) |
Feb 04, 2021 | 21.63 | 22.02 | 21.14 | 22.02 | 12,596 | +0.48(+2.23%) |
Feb 03, 2021 | 22.01 | 22.01 | 21.03 | 21.54 | 10,882 | -0.47(-2.14%) |
Feb 02, 2021 | 21.99 | 22.33 | 21.75 | 22.01 | 11,465 | +0.01(+0.05%) |
Feb 01, 2021 | 21.60 | 22.00 | 20.67 | 22.00 | 9,150 | +0.37(+1.71%) |
Jan 29, 2021 | 21.09 | 21.70 | 21.05 | 21.63 | 10,200 | +0.54(+2.56%) |
Jan 28, 2021 | 21.09 | 21.45 | 20.80 | 21.09 | 9,953 | +0.25(+1.20%) |
Jan 27, 2021 | 19.97 | 21.42 | 19.97 | 20.84 | 16,867 | -1.00(-4.58%) |
Jan 26, 2021 | 22.32 | 22.32 | 21.44 | 21.84 | 20,449 | -0.15(-0.68%) |
Jan 25, 2021 | 21.25 | 22.16 | 21.01 | 21.99 | 18,647 | +0.78(+3.68%) |
Jan 22, 2021 | 21.00 | 21.31 | 20.57 | 21.21 | 39,700 | +1.55(+7.88%) |
Jan 21, 2021 | 19.79 | 20.66 | 19.66 | 19.66 | 10,638 | -0.24(-1.21%) |
Jan 20, 2021 | 20.95 | 21.30 | 19.66 | 19.90 | 38,569 | -1.40(-6.57%) |
Jan 19, 2021 | 21.65 | 21.83 | 21.10 | 21.30 | 6,754 | -0.23(-1.07%) |
Jan 15, 2021 | 21.87 | 21.87 | 21.52 | 21.53 | 4,700 | -0.45(-2.05%) |
Jan 14, 2021 | 22.16 | 22.17 | 21.98 | 21.98 | 7,009 | +0.11(+0.50%) |
Jan 13, 2021 | 22.39 | 22.64 | 21.87 | 21.87 | 14,426 | -0.87(-3.83%) |
Jan 12, 2021 | 22.00 | 22.74 | 21.77 | 22.74 | 11,181 | +1.04(+4.79%) |
Jan 11, 2021 | 22.03 | 22.39 | 21.70 | 21.70 | 10,559 | -0.52(-2.34%) |
Jan 08, 2021 | 22.47 | 22.84 | 21.83 | 22.22 | 11,000 | -0.33(-1.46%) |
Jan 07, 2021 | 22.18 | 22.75 | 22.18 | 22.55 | 12,347 | +0.44(+1.99%) |
Jan 06, 2021 | 21.48 | 22.40 | 21.46 | 22.11 | 16,646 | +0.96(+4.54%) |
Jan 05, 2021 | 20.46 | 21.43 | 20.46 | 21.15 | 8,224 | +0.44(+2.12%) |
Jan 04, 2021 | 22.03 | 22.03 | 20.63 | 20.71 | 23,202 | -1.37(-6.20%) |
Dec 31, 2020 | 22.08 | 22.08 | 22.08 | 4,658 | -0.32(-1.43%) | |
Dec 30, 2020 | 22.35 | 22.52 | 22.21 | 22.40 | 4,658 | -0.31(-1.37%) |
Dec 29, 2020 | 22.97 | 23.45 | 22.62 | 22.71 | 8,047 | -0.31(-1.35%) |
Dec 28, 2020 | 23.62 | 23.62 | 23.02 | 23.02 | 2,675 | -0.22(-0.95%) |
Dec 24, 2020 | 22.86 | 23.62 | 22.86 | 23.24 | 12,300 | +0.14(+0.61%) |
Dec 23, 2020 | 22.84 | 23.10 | 22.84 | 23.10 | 5,497 | +0.13(+0.57%) |
Dec 22, 2020 | 23.32 | 23.36 | 22.37 | 22.97 | 8,150 | +0.02(+0.09%) |
Dec 21, 2020 | 23.03 | 23.30 | 22.60 | 22.95 | 10,949 | -0.69(-2.92%) |
Dec 18, 2020 | 22.45 | 23.72 | 21.87 | 23.64 | 79,000 | +1.39(+6.25%) |
Dec 17, 2020 | 21.94 | 22.28 | 21.64 | 22.25 | 11,856 | +0.67(+3.10%) |
Dec 16, 2020 | 22.46 | 22.46 | 21.44 | 21.58 | 6,841 | -0.48(-2.18%) |
Dec 15, 2020 | 21.73 | 22.32 | 21.72 | 22.06 | 13,906 | +0.67(+3.13%) |
Dec 14, 2020 | 21.68 | 21.92 | 21.39 | 21.39 | 8,174 | -0.24(-1.11%) |
Dec 11, 2020 | 22.19 | 22.19 | 21.39 | 21.63 | 36,000 | -0.63(-2.83%) |
Dec 10, 2020 | 21.95 | 22.28 | 21.91 | 22.26 | 6,141 | +0.34(+1.55%) |
Dec 09, 2020 | 22.20 | 22.47 | 21.92 | 21.92 | 14,302 | -0.23(-1.04%) |
Dec 08, 2020 | 21.85 | 22.15 | 21.80 | 22.15 | 5,652 | +0.37(+1.70%) |
Dec 07, 2020 | 22.05 | 22.23 | 21.74 | 21.78 | 17,374 | -0.45(-2.02%) |
Dec 04, 2020 | 22.14 | 22.37 | 22.00 | 22.23 | 11,900 | +0.24(+1.09%) |
Dec 03, 2020 | 22.09 | 22.15 | 21.95 | 21.99 | 4,595 | +0.10(+0.46%) |
Dec 02, 2020 | 21.70 | 22.04 | 21.69 | 21.89 | 7,913 | +0.10(+0.46%) |
Dec 01, 2020 | 21.43 | 22.25 | 20.86 | 21.79 | 49,781 | +0.33(+1.54%) |
Nov 30, 2020 | 21.27 | 21.46 | 20.73 | 21.46 | 9,076 | -0.28(-1.29%) |
Nov 27, 2020 | 21.77 | 21.77 | 21.30 | 21.74 | 6,000 | +0.10(+0.46%) |
Nov 25, 2020 | 21.24 | 21.87 | 20.85 | 21.64 | 7,500 | +0.24(+1.12%) |
Nov 24, 2020 | 20.46 | 21.50 | 20.43 | 21.40 | 12,415 | +0.95(+4.65%) |
Nov 23, 2020 | 19.90 | 20.76 | 19.90 | 20.45 | 2,855 | +0.28(+1.39%) |
Nov 20, 2020 | 20.08 | 20.20 | 20.06 | 20.17 | 12,700 | -0.12(-0.59%) |
Nov 19, 2020 | 20.50 | 20.50 | 20.03 | 20.29 | 6,114 | -0.06(-0.29%) |
Nov 18, 2020 | 20.62 | 20.67 | 20.35 | 20.35 | 4,393 | -0.05(-0.25%) |
Nov 17, 2020 | 20.43 | 20.67 | 19.96 | 20.40 | 16,180 | -0.36(-1.73%) |
Nov 16, 2020 | 20.35 | 21.10 | 20.09 | 20.76 | 10,499 | +1.05(+5.33%) |
Nov 13, 2020 | 19.64 | 20.44 | 19.64 | 19.71 | 7,500 | +0.00(+0.00%) |
Nov 12, 2020 | 20.63 | 20.73 | 19.68 | 19.71 | 5,479 | -1.04(-5.01%) |
Nov 11, 2020 | 20.79 | 20.90 | 20.45 | 20.75 | 5,307 | -0.04(-0.19%) |
Nov 10, 2020 | 20.00 | 21.23 | 20.00 | 20.79 | 19,076 | +1.06(+5.37%) |
Nov 09, 2020 | 19.93 | 20.25 | 19.44 | 19.73 | 21,878 | +0.78(+4.12%) |
Nov 06, 2020 | 19.15 | 19.15 | 18.87 | 18.95 | 5,500 | +0.09(+0.48%) |
Nov 05, 2020 | 18.92 | 19.39 | 18.43 | 18.86 | 8,956 | -0.07(-0.37%) |
Nov 04, 2020 | 19.17 | 19.17 | 18.66 | 18.93 | 3,502 | -0.56(-2.87%) |
Nov 03, 2020 | 19.66 | 19.66 | 19.13 | 19.49 | 23,887 | +0.19(+0.98%) |
Nov 02, 2020 | 18.93 | 19.33 | 18.83 | 19.30 | 19,542 | +0.80(+4.32%) |
Oct 30, 2020 | 18.93 | 18.93 | 18.50 | 18.50 | 4,200 | -0.39(-2.06%) |
Oct 29, 2020 | 18.35 | 18.89 | 18.30 | 18.89 | 3,897 | +0.07(+0.37%) |
Oct 28, 2020 | 18.92 | 18.92 | 18.20 | 18.82 | 7,367 | -0.10(-0.53%) |
Oct 27, 2020 | 19.30 | 19.30 | 18.87 | 18.92 | 4,751 | -0.38(-1.97%) |
Oct 26, 2020 | 19.20 | 19.30 | 19.18 | 19.30 | 2,920 | +0.17(+0.89%) |
Oct 23, 2020 | 19.35 | 19.73 | 19.13 | 19.13 | 17,900 | -0.27(-1.39%) |
Oct 22, 2020 | 19.50 | 19.74 | 19.34 | 19.40 | 25,829 | -0.09(-0.46%) |
Oct 21, 2020 | 19.36 | 19.49 | 19.36 | 19.49 | 3,872 | +0.10(+0.52%) |
Oct 20, 2020 | 19.56 | 19.66 | 19.14 | 19.39 | 9,066 | -0.52(-2.61%) |
Oct 19, 2020 | 19.78 | 20.00 | 19.68 | 19.91 | 5,360 | +0.36(+1.84%) |
Oct 16, 2020 | 19.25 | 19.55 | 19.25 | 19.55 | 2,800 | -0.26(-1.31%) |
Oct 15, 2020 | 19.35 | 19.81 | 18.94 | 19.81 | 8,735 | +0.76(+3.99%) |
Oct 14, 2020 | 19.71 | 19.98 | 19.05 | 19.05 | 3,674 | -0.81(-4.08%) |
Oct 13, 2020 | 19.78 | 20.00 | 19.77 | 19.86 | 3,541 | -0.14(-0.70%) |
Oct 12, 2020 | 19.87 | 20.00 | 19.87 | 20.00 | 13,178 | +0.13(+0.65%) |
Oct 09, 2020 | 20.00 | 20.22 | 19.45 | 19.87 | 7,800 | +0.13(+0.66%) |
Oct 08, 2020 | 20.00 | 20.00 | 19.74 | 19.74 | 15,968 | -0.11(-0.55%) |
Oct 07, 2020 | 19.87 | 19.91 | 19.70 | 19.85 | 6,384 | +0.05(+0.25%) |
Oct 06, 2020 | 19.36 | 20.00 | 18.20 | 19.80 | 6,270 | +0.44(+2.27%) |
Oct 05, 2020 | 18.81 | 19.36 | 18.70 | 19.36 | 4,346 | +1.12(+6.14%) |
Oct 02, 2020 | 19.20 | 19.20 | 18.24 | 18.24 | 3,500 | -0.09(-0.49%) |