Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.64 | 24.69 | 24.38 | 24.38 | 236,905 | -0.50(-2.01%) |
Sep 29, 2021 | 24.85 | 24.97 | 24.78 | 24.88 | 390,515 | +0.11(+0.44%) |
Sep 28, 2021 | 24.72 | 24.85 | 24.60 | 24.77 | 804,962 | +0.14(+0.57%) |
Sep 27, 2021 | 24.58 | 24.85 | 24.54 | 24.63 | 859,220 | +0.06(+0.24%) |
Sep 24, 2021 | 24.54 | 24.62 | 24.47 | 24.57 | 218,827 | +0.13(+0.53%) |
Sep 23, 2021 | 24.33 | 24.55 | 24.33 | 24.44 | 154,140 | +0.10(+0.41%) |
Sep 22, 2021 | 24.42 | 24.50 | 24.23 | 24.34 | 545,974 | -0.23(-0.94%) |
Sep 21, 2021 | 24.47 | 24.64 | 24.28 | 24.57 | 369,533 | +0.32(+1.32%) |
Sep 20, 2021 | 24.42 | 24.42 | 24.07 | 24.25 | 223,557 | -0.41(-1.66%) |
Sep 17, 2021 | 24.98 | 24.98 | 24.60 | 24.66 | 187,880 | -0.20(-0.80%) |
Sep 16, 2021 | 24.83 | 24.91 | 24.77 | 24.86 | 124,657 | -0.02(-0.08%) |
Sep 15, 2021 | 24.72 | 24.88 | 24.34 | 24.88 | 124,075 | +0.20(+0.81%) |
Sep 14, 2021 | 24.78 | 24.80 | 24.65 | 24.68 | 202,729 | -0.07(-0.28%) |
Sep 13, 2021 | 24.77 | 24.77 | 24.60 | 24.75 | 149,127 | +0.18(+0.73%) |
Sep 10, 2021 | 24.63 | 24.81 | 24.55 | 24.57 | 172,305 | -0.11(-0.45%) |
Sep 09, 2021 | 24.33 | 24.70 | 24.33 | 24.68 | 241,457 | +0.42(+1.73%) |
Sep 08, 2021 | 24.44 | 24.48 | 24.25 | 24.26 | 211,561 | +0.07(+0.29%) |
Sep 07, 2021 | 24.25 | 24.29 | 24.06 | 24.19 | 226,865 | -0.21(-0.86%) |
Sep 03, 2021 | 24.17 | 24.42 | 24.17 | 24.40 | 165,508 | +0.35(+1.46%) |
Sep 02, 2021 | 24.11 | 24.23 | 24.02 | 24.05 | 241,362 | -0.13(-0.54%) |
Sep 01, 2021 | 23.95 | 24.30 | 23.94 | 24.18 | 237,412 | +0.37(+1.55%) |
Aug 31, 2021 | 23.69 | 23.89 | 23.66 | 23.81 | 335,808 | +0.36(+1.54%) |
Aug 30, 2021 | 23.44 | 23.48 | 23.33 | 23.45 | 219,945 | +0.01(+0.04%) |
Aug 27, 2021 | 23.31 | 23.46 | 23.22 | 23.44 | 202,526 | -0.04(-0.17%) |
Aug 26, 2021 | 23.62 | 23.63 | 23.46 | 23.48 | 163,719 | -0.17(-0.72%) |
Aug 25, 2021 | 23.67 | 23.70 | 23.50 | 23.65 | 426,106 | -0.07(-0.30%) |
Aug 24, 2021 | 23.60 | 23.85 | 23.56 | 23.72 | 212,800 | +0.23(+0.98%) |
Aug 23, 2021 | 23.41 | 23.50 | 23.38 | 23.49 | 183,248 | +0.14(+0.60%) |
Aug 20, 2021 | 23.29 | 23.44 | 23.22 | 23.35 | 161,047 | +0.07(+0.30%) |
Aug 19, 2021 | 23.46 | 23.46 | 23.17 | 23.28 | 166,583 | -0.43(-1.81%) |
Aug 18, 2021 | 23.78 | 23.95 | 23.71 | 23.71 | 175,596 | +0.00(+0.00%) |
Aug 17, 2021 | 23.77 | 23.80 | 23.64 | 23.71 | 146,647 | -0.17(-0.71%) |
Aug 16, 2021 | 23.83 | 23.88 | 23.67 | 23.88 | 143,477 | -0.12(-0.50%) |
Aug 13, 2021 | 24.10 | 24.10 | 23.86 | 24.00 | 144,268 | +0.01(+0.04%) |
Aug 12, 2021 | 23.94 | 24.06 | 23.83 | 23.99 | 175,881 | +0.14(+0.59%) |
Aug 11, 2021 | 23.91 | 23.95 | 23.76 | 23.85 | 283,855 | +0.08(+0.34%) |
Aug 10, 2021 | 23.84 | 23.84 | 23.57 | 23.77 | 556,974 | -0.27(-1.12%) |
Aug 09, 2021 | 24.01 | 24.13 | 23.94 | 24.04 | 353,308 | +0.10(+0.42%) |
Aug 06, 2021 | 24.08 | 24.08 | 23.84 | 23.94 | 335,306 | -0.23(-0.95%) |
Aug 05, 2021 | 24.18 | 24.18 | 23.94 | 24.17 | 344,302 | -0.01(-0.04%) |
Aug 04, 2021 | 24.44 | 24.55 | 24.17 | 24.18 | 490,422 | -0.25(-1.02%) |
Aug 03, 2021 | 24.13 | 24.55 | 23.77 | 24.43 | 1,567,885 | +0.88(+3.74%) |
Aug 02, 2021 | 23.38 | 23.70 | 23.38 | 23.55 | 293,899 | +0.47(+2.04%) |
Jul 30, 2021 | 22.97 | 23.23 | 22.96 | 23.08 | 273,386 | +0.12(+0.52%) |
Jul 29, 2021 | 23.08 | 23.19 | 22.95 | 22.96 | 410,203 | -0.56(-2.38%) |
Jul 28, 2021 | 23.68 | 23.81 | 23.24 | 23.52 | 349,376 | -0.36(-1.51%) |
Jul 27, 2021 | 23.97 | 23.98 | 23.66 | 23.88 | 197,539 | -0.09(-0.38%) |
Jul 26, 2021 | 23.99 | 24.02 | 23.84 | 23.97 | 233,697 | -0.20(-0.83%) |
Jul 23, 2021 | 24.07 | 24.31 | 24.07 | 24.17 | 214,062 | +0.22(+0.92%) |
Jul 22, 2021 | 24.06 | 24.13 | 23.93 | 23.95 | 300,664 | -0.10(-0.42%) |
Jul 21, 2021 | 24.03 | 24.07 | 23.71 | 24.05 | 576,689 | -0.72(-2.91%) |
Jul 20, 2021 | 24.70 | 24.82 | 24.54 | 24.77 | 511,742 | +0.96(+4.03%) |
Jul 19, 2021 | 23.54 | 24.04 | 23.39 | 23.81 | 807,732 | +1.13(+4.98%) |
Jul 16, 2021 | 22.93 | 22.93 | 22.65 | 22.68 | 123,137 | -0.31(-1.35%) |
Jul 15, 2021 | 23.14 | 23.14 | 22.90 | 22.99 | 181,219 | -0.32(-1.37%) |
Jul 14, 2021 | 23.42 | 23.41 | 23.15 | 23.31 | 247,014 | +0.45(+1.97%) |
Jul 13, 2021 | 22.92 | 22.98 | 22.80 | 22.86 | 178,033 | +0.16(+0.70%) |
Jul 12, 2021 | 22.84 | 22.84 | 22.68 | 22.70 | 126,017 | -0.18(-0.79%) |
Jul 09, 2021 | 22.60 | 23.01 | 22.60 | 22.88 | 289,889 | +0.57(+2.55%) |
Jul 08, 2021 | 22.21 | 22.41 | 22.11 | 22.31 | 264,431 | -0.25(-1.11%) |
Jul 07, 2021 | 22.44 | 22.58 | 22.31 | 22.56 | 322,089 | +0.21(+0.94%) |
Jul 06, 2021 | 22.53 | 22.54 | 22.28 | 22.35 | 121,532 | -0.19(-0.84%) |
Jul 02, 2021 | 22.40 | 22.57 | 22.38 | 22.54 | 194,172 | +0.14(+0.63%) |
Jul 01, 2021 | 22.47 | 22.47 | 22.34 | 22.40 | 212,582 | -0.23(-1.02%) |
Jun 30, 2021 | 22.66 | 22.72 | 22.55 | 22.63 | 154,656 | -0.11(-0.48%) |
Jun 29, 2021 | 22.88 | 22.98 | 22.67 | 22.74 | 314,026 | -0.31(-1.34%) |
Jun 28, 2021 | 23.20 | 23.29 | 23.01 | 23.05 | 215,360 | -0.46(-1.96%) |
Jun 25, 2021 | 23.37 | 23.55 | 23.37 | 23.51 | 109,079 | +0.18(+0.77%) |
Jun 24, 2021 | 23.23 | 23.36 | 23.23 | 23.33 | 135,062 | +0.16(+0.69%) |
Jun 23, 2021 | 23.29 | 23.38 | 23.16 | 23.17 | 318,020 | -0.09(-0.39%) |
Jun 22, 2021 | 23.45 | 23.45 | 23.22 | 23.26 | 338,551 | -0.23(-0.98%) |
Jun 21, 2021 | 23.05 | 23.51 | 23.05 | 23.49 | 238,218 | +0.52(+2.26%) |
Jun 18, 2021 | 23.46 | 23.46 | 22.89 | 22.97 | 508,559 | -0.77(-3.24%) |
Jun 17, 2021 | 23.66 | 23.80 | 23.61 | 23.74 | 289,927 | +0.08(+0.34%) |
Jun 16, 2021 | 23.77 | 23.79 | 23.56 | 23.66 | 117,356 | +0.02(+0.08%) |
Jun 15, 2021 | 23.81 | 23.85 | 23.62 | 23.64 | 239,980 | -0.03(-0.13%) |
Jun 14, 2021 | 23.89 | 23.89 | 23.60 | 23.67 | 319,920 | -0.30(-1.25%) |
Jun 11, 2021 | 24.02 | 24.02 | 23.82 | 23.97 | 135,074 | -0.19(-0.79%) |
Jun 10, 2021 | 24.00 | 24.17 | 24.00 | 24.16 | 171,487 | +0.36(+1.51%) |
Jun 09, 2021 | 23.89 | 23.91 | 23.78 | 23.80 | 113,090 | +0.02(+0.08%) |
Jun 08, 2021 | 23.82 | 23.83 | 23.66 | 23.78 | 167,403 | +0.03(+0.13%) |
Jun 07, 2021 | 23.85 | 23.85 | 23.56 | 23.75 | 196,128 | -0.02(-0.08%) |
Jun 04, 2021 | 23.67 | 23.83 | 23.59 | 23.77 | 290,756 | +0.18(+0.76%) |
Jun 03, 2021 | 23.46 | 23.68 | 23.46 | 23.59 | 359,802 | +0.10(+0.43%) |
Jun 02, 2021 | 23.42 | 23.49 | 23.26 | 23.49 | 512,638 | +0.00(+0.00%) |
Jun 01, 2021 | 23.64 | 23.69 | 23.43 | 23.49 | 371,449 | -0.40(-1.67%) |
May 28, 2021 | 23.96 | 24.03 | 23.88 | 23.89 | 193,967 | +0.04(+0.17%) |
May 27, 2021 | 23.84 | 23.94 | 23.80 | 23.85 | 243,741 | +0.21(+0.89%) |
May 26, 2021 | 23.65 | 23.70 | 23.55 | 23.64 | 394,423 | +0.08(+0.34%) |
May 25, 2021 | 23.88 | 24.01 | 23.54 | 23.56 | 291,170 | -0.33(-1.38%) |
May 24, 2021 | 23.69 | 23.96 | 23.66 | 23.89 | 223,192 | +0.39(+1.66%) |
May 21, 2021 | 23.58 | 23.58 | 23.40 | 23.50 | 158,536 | -0.03(-0.13%) |
May 20, 2021 | 23.29 | 23.57 | 23.26 | 23.53 | 166,437 | +0.36(+1.55%) |
May 19, 2021 | 23.00 | 23.17 | 22.89 | 23.17 | 131,274 | -0.01(-0.04%) |
May 18, 2021 | 23.32 | 23.43 | 23.16 | 23.18 | 203,029 | -0.02(-0.09%) |
May 17, 2021 | 23.28 | 23.35 | 23.08 | 23.20 | 293,658 | -0.14(-0.60%) |
May 14, 2021 | 23.08 | 23.43 | 23.01 | 23.34 | 153,842 | +0.57(+2.50%) |
May 13, 2021 | 22.78 | 22.90 | 22.67 | 22.77 | 239,588 | -0.25(-1.09%) |
May 12, 2021 | 23.53 | 23.53 | 22.99 | 23.02 | 288,717 | -0.74(-3.11%) |
May 11, 2021 | 23.72 | 23.87 | 23.56 | 23.76 | 260,446 | -0.09(-0.38%) |
May 10, 2021 | 24.00 | 24.05 | 23.81 | 23.85 | 124,824 | -0.07(-0.29%) |
May 07, 2021 | 23.63 | 24.01 | 23.63 | 23.92 | 123,716 | +0.37(+1.57%) |
May 06, 2021 | 23.47 | 23.57 | 23.35 | 23.55 | 168,940 | -0.06(-0.25%) |
May 05, 2021 | 23.61 | 23.80 | 23.49 | 23.61 | 286,265 | +0.13(+0.55%) |
May 04, 2021 | 23.65 | 23.80 | 23.37 | 23.48 | 162,636 | -0.22(-0.93%) |
May 03, 2021 | 23.86 | 23.98 | 23.70 | 23.70 | 260,996 | -0.03(-0.13%) |
Apr 30, 2021 | 23.87 | 23.95 | 23.68 | 23.73 | 153,400 | -0.16(-0.67%) |
Apr 29, 2021 | 24.07 | 24.07 | 23.70 | 23.89 | 154,784 | +0.05(+0.21%) |
Apr 28, 2021 | 23.92 | 23.92 | 23.74 | 23.84 | 655,223 | -0.23(-0.96%) |
Apr 27, 2021 | 24.14 | 24.22 | 23.96 | 24.07 | 313,890 | -1.12(-4.45%) |
Apr 26, 2021 | 25.20 | 25.94 | 25.04 | 25.19 | 451,965 | +1.18(+4.91%) |
Apr 23, 2021 | 23.80 | 24.15 | 23.79 | 24.01 | 222,600 | +0.80(+3.45%) |
Apr 22, 2021 | 23.52 | 23.54 | 23.21 | 23.21 | 197,051 | -0.23(-0.98%) |
Apr 21, 2021 | 23.18 | 23.46 | 23.12 | 23.44 | 215,521 | -0.06(-0.26%) |
Apr 20, 2021 | 23.80 | 23.82 | 23.42 | 23.50 | 245,104 | -0.41(-1.71%) |
Apr 19, 2021 | 24.04 | 24.06 | 23.84 | 23.91 | 152,484 | -0.01(-0.04%) |
Apr 16, 2021 | 23.92 | 24.01 | 23.76 | 23.92 | 180,000 | -0.20(-0.83%) |
Apr 15, 2021 | 24.12 | 24.14 | 24.02 | 24.12 | 169,883 | +0.09(+0.37%) |
Apr 14, 2021 | 23.88 | 24.12 | 23.88 | 24.03 | 195,108 | +0.54(+2.30%) |
Apr 13, 2021 | 23.52 | 23.54 | 23.29 | 23.49 | 205,601 | -0.29(-1.22%) |
Apr 12, 2021 | 23.95 | 23.99 | 23.72 | 23.78 | 242,006 | +0.24(+1.02%) |
Apr 09, 2021 | 23.50 | 23.54 | 23.41 | 23.54 | 148,100 | +0.26(+1.12%) |
Apr 08, 2021 | 23.27 | 23.39 | 23.25 | 23.28 | 178,171 | +0.22(+0.95%) |
Apr 07, 2021 | 22.90 | 23.06 | 22.87 | 23.06 | 110,534 | +0.18(+0.79%) |
Apr 06, 2021 | 22.99 | 23.07 | 22.86 | 22.88 | 161,377 | -0.44(-1.89%) |
Apr 05, 2021 | 23.08 | 23.40 | 23.08 | 23.32 | 171,106 | +0.43(+1.88%) |
Apr 01, 2021 | 22.77 | 22.90 | 22.61 | 22.89 | 184,800 | +0.12(+0.53%) |
Mar 31, 2021 | 22.77 | 22.81 | 22.65 | 22.77 | 164,617 | -0.22(-0.96%) |
Mar 30, 2021 | 22.95 | 23.08 | 22.84 | 22.99 | 210,723 | +0.00(+0.00%) |
Mar 29, 2021 | 22.99 | 23.08 | 22.90 | 22.99 | 301,544 | +0.03(+0.13%) |
Mar 26, 2021 | 22.71 | 22.98 | 22.62 | 22.96 | 262,300 | +0.20(+0.88%) |
Mar 25, 2021 | 22.44 | 22.79 | 22.39 | 22.76 | 288,854 | +0.76(+3.45%) |
Mar 24, 2021 | 22.09 | 22.11 | 21.90 | 22.00 | 598,917 | -0.12(-0.54%) |
Mar 23, 2021 | 22.40 | 22.45 | 22.09 | 22.12 | 313,595 | +0.02(+0.09%) |
Mar 22, 2021 | 21.96 | 22.17 | 21.89 | 22.10 | 270,070 | +0.11(+0.50%) |
Mar 19, 2021 | 22.01 | 22.06 | 21.86 | 21.99 | 139,100 | +0.29(+1.34%) |
Mar 18, 2021 | 21.72 | 21.90 | 21.70 | 21.70 | 133,583 | -0.15(-0.69%) |
Mar 17, 2021 | 21.74 | 21.89 | 21.63 | 21.85 | 162,798 | -0.05(-0.23%) |
Mar 16, 2021 | 21.82 | 21.97 | 21.82 | 21.90 | 192,849 | -0.01(-0.05%) |
Mar 15, 2021 | 21.80 | 21.93 | 21.75 | 21.91 | 170,059 | +0.20(+0.92%) |
Mar 12, 2021 | 21.59 | 21.76 | 21.51 | 21.71 | 178,300 | -0.20(-0.91%) |
Mar 11, 2021 | 21.89 | 21.94 | 21.78 | 21.91 | 120,325 | -0.05(-0.23%) |
Mar 10, 2021 | 21.92 | 22.00 | 21.76 | 21.96 | 226,161 | -0.06(-0.27%) |
Mar 09, 2021 | 22.00 | 22.08 | 21.93 | 22.02 | 254,135 | +0.30(+1.38%) |
Mar 08, 2021 | 21.73 | 21.85 | 21.63 | 21.72 | 227,470 | +0.64(+3.04%) |
Mar 05, 2021 | 21.00 | 21.13 | 20.73 | 21.08 | 368,700 | -0.06(-0.28%) |
Mar 04, 2021 | 21.35 | 21.43 | 20.96 | 21.14 | 333,237 | -0.54(-2.49%) |
Mar 03, 2021 | 21.81 | 21.91 | 21.68 | 21.68 | 363,972 | -0.20(-0.91%) |
Mar 02, 2021 | 21.81 | 22.05 | 21.76 | 21.88 | 343,746 | +0.01(+0.05%) |
Mar 01, 2021 | 21.63 | 22.01 | 21.53 | 21.87 | 322,960 | +0.24(+1.11%) |
Feb 26, 2021 | 21.78 | 21.84 | 21.51 | 21.63 | 221,900 | -0.48(-2.17%) |
Feb 25, 2021 | 22.41 | 22.44 | 22.05 | 22.11 | 231,057 | -0.21(-0.94%) |
Feb 24, 2021 | 22.11 | 22.33 | 22.09 | 22.32 | 350,452 | +0.29(+1.32%) |
Feb 23, 2021 | 22.21 | 22.21 | 21.88 | 22.03 | 255,117 | -0.17(-0.77%) |
Feb 22, 2021 | 22.16 | 22.32 | 22.12 | 22.20 | 139,860 | -0.06(-0.27%) |
Feb 19, 2021 | 22.28 | 22.39 | 22.21 | 22.26 | 125,100 | +0.08(+0.36%) |
Feb 18, 2021 | 22.22 | 22.22 | 21.98 | 22.18 | 264,227 | -0.35(-1.55%) |
Feb 17, 2021 | 22.54 | 22.57 | 22.36 | 22.53 | 166,170 | +0.05(+0.22%) |
Feb 16, 2021 | 22.54 | 22.62 | 22.46 | 22.48 | 246,083 | -0.46(-2.01%) |
Feb 12, 2021 | 22.73 | 23.00 | 22.70 | 22.94 | 229,100 | +0.14(+0.61%) |
Feb 11, 2021 | 22.82 | 22.84 | 22.63 | 22.80 | 282,388 | +0.18(+0.80%) |
Feb 10, 2021 | 22.75 | 22.80 | 22.54 | 22.62 | 189,522 | -0.04(-0.18%) |
Feb 09, 2021 | 22.52 | 22.71 | 22.49 | 22.66 | 330,902 | -0.07(-0.31%) |
Feb 08, 2021 | 22.54 | 22.81 | 22.54 | 22.73 | 191,138 | +0.21(+0.93%) |
Feb 05, 2021 | 22.54 | 22.55 | 22.45 | 22.52 | 197,600 | -0.19(-0.84%) |
Feb 04, 2021 | 22.56 | 22.71 | 22.50 | 22.71 | 204,881 | +0.55(+2.48%) |
Feb 03, 2021 | 22.01 | 22.27 | 21.95 | 22.16 | 332,665 | -0.13(-0.58%) |
Feb 02, 2021 | 22.30 | 22.36 | 22.17 | 22.29 | 280,381 | -0.40(-1.76%) |
Feb 01, 2021 | 22.45 | 22.75 | 22.33 | 22.69 | 526,389 | +0.59(+2.67%) |
Jan 29, 2021 | 22.23 | 22.41 | 22.02 | 22.10 | 487,900 | -1.01(-4.37%) |
Jan 28, 2021 | 23.83 | 23.93 | 23.10 | 23.11 | 502,995 | -0.69(-2.90%) |
Jan 27, 2021 | 23.53 | 24.22 | 23.49 | 23.80 | 1,287,591 | +1.39(+6.20%) |
Jan 26, 2021 | 22.50 | 22.50 | 21.94 | 22.41 | 761,841 | +0.93(+4.33%) |
Jan 25, 2021 | 21.42 | 21.49 | 21.23 | 21.48 | 339,096 | +0.31(+1.46%) |
Jan 22, 2021 | 21.12 | 21.19 | 20.98 | 21.17 | 130,000 | -0.15(-0.70%) |
Jan 21, 2021 | 21.55 | 21.55 | 21.22 | 21.32 | 383,513 | -0.34(-1.57%) |
Jan 20, 2021 | 21.51 | 21.67 | 21.43 | 21.66 | 389,269 | +0.61(+2.90%) |
Jan 19, 2021 | 21.08 | 21.10 | 20.78 | 21.05 | 456,636 | -0.32(-1.50%) |
Jan 15, 2021 | 21.51 | 21.57 | 21.13 | 21.37 | 411,300 | +0.16(+0.75%) |
Jan 14, 2021 | 20.83 | 21.53 | 20.73 | 21.21 | 521,949 | +1.70(+8.71%) |
Jan 13, 2021 | 19.55 | 19.59 | 19.46 | 19.51 | 246,020 | +0.14(+0.72%) |
Jan 12, 2021 | 19.34 | 19.39 | 19.28 | 19.37 | 260,506 | +0.15(+0.78%) |
Jan 11, 2021 | 19.01 | 19.28 | 19.01 | 19.22 | 211,432 | -0.01(-0.05%) |
Jan 08, 2021 | 19.25 | 19.25 | 19.05 | 19.23 | 230,200 | +0.23(+1.21%) |
Jan 07, 2021 | 19.00 | 19.05 | 18.93 | 19.00 | 360,722 | -0.27(-1.40%) |
Jan 06, 2021 | 19.10 | 19.33 | 19.03 | 19.27 | 346,359 | +0.40(+2.12%) |
Jan 05, 2021 | 18.79 | 18.93 | 18.76 | 18.87 | 369,561 | +0.66(+3.62%) |
Jan 04, 2021 | 18.50 | 18.56 | 18.17 | 18.21 | 593,155 | -1.20(-6.18%) |
Dec 31, 2020 | 19.41 | 19.41 | 19.41 | 293,686 | +0.04(+0.21%) | |
Dec 30, 2020 | 19.29 | 19.48 | 19.25 | 19.37 | 293,686 | -0.10(-0.51%) |
Dec 29, 2020 | 19.59 | 19.80 | 19.42 | 19.47 | 473,786 | -0.25(-1.27%) |
Dec 28, 2020 | 19.51 | 19.95 | 19.51 | 19.72 | 304,534 | +0.13(+0.66%) |
Dec 24, 2020 | 19.60 | 19.62 | 19.52 | 19.59 | 92,900 | +0.03(+0.15%) |
Dec 23, 2020 | 19.41 | 19.60 | 19.37 | 19.56 | 651,152 | -0.09(-0.46%) |
Dec 22, 2020 | 19.76 | 19.76 | 19.58 | 19.65 | 334,581 | -0.15(-0.76%) |
Dec 21, 2020 | 19.68 | 19.80 | 19.56 | 19.80 | 275,289 | -0.31(-1.54%) |
Dec 18, 2020 | 20.20 | 20.25 | 20.02 | 20.11 | 346,200 | +0.28(+1.41%) |
Dec 17, 2020 | 19.88 | 19.88 | 19.75 | 19.83 | 207,724 | -0.25(-1.25%) |
Dec 16, 2020 | 20.13 | 20.20 | 20.03 | 20.08 | 242,307 | +0.15(+0.75%) |
Dec 15, 2020 | 19.78 | 19.95 | 19.71 | 19.93 | 229,678 | +0.08(+0.40%) |
Dec 14, 2020 | 19.99 | 20.02 | 19.82 | 19.85 | 304,248 | +0.23(+1.17%) |
Dec 11, 2020 | 19.57 | 19.67 | 19.52 | 19.62 | 190,700 | -0.13(-0.66%) |
Dec 10, 2020 | 19.75 | 19.80 | 19.67 | 19.75 | 342,063 | +0.69(+3.62%) |
Dec 09, 2020 | 19.13 | 19.16 | 18.92 | 19.06 | 335,291 | -0.08(-0.42%) |
Dec 08, 2020 | 19.06 | 19.23 | 19.06 | 19.14 | 300,783 | +0.27(+1.43%) |
Dec 07, 2020 | 18.89 | 19.02 | 18.85 | 18.87 | 387,846 | -0.61(-3.13%) |
Dec 04, 2020 | 19.26 | 19.50 | 19.25 | 19.48 | 413,900 | +0.57(+3.01%) |
Dec 03, 2020 | 18.94 | 19.03 | 18.87 | 18.91 | 329,323 | +0.19(+1.01%) |
Dec 02, 2020 | 18.58 | 18.88 | 18.53 | 18.72 | 385,180 | +0.62(+3.43%) |
Dec 01, 2020 | 18.00 | 18.13 | 17.98 | 18.10 | 423,415 | +0.37(+2.09%) |
Nov 30, 2020 | 18.15 | 18.18 | 17.71 | 17.73 | 536,282 | -0.86(-4.63%) |
Nov 27, 2020 | 18.59 | 18.65 | 18.57 | 18.59 | 204,500 | -0.26(-1.38%) |
Nov 25, 2020 | 18.67 | 18.87 | 18.66 | 18.85 | 691,400 | +0.20(+1.07%) |
Nov 24, 2020 | 18.71 | 18.96 | 18.61 | 18.65 | 738,757 | -0.04(-0.21%) |
Nov 23, 2020 | 18.68 | 18.79 | 18.64 | 18.69 | 465,864 | +0.20(+1.08%) |
Nov 20, 2020 | 18.49 | 18.53 | 18.41 | 18.49 | 177,100 | +0.16(+0.87%) |
Nov 19, 2020 | 18.32 | 18.34 | 18.20 | 18.33 | 246,991 | +0.11(+0.60%) |
Nov 18, 2020 | 18.35 | 18.44 | 18.21 | 18.22 | 246,037 | -0.18(-0.98%) |
Nov 17, 2020 | 18.44 | 18.49 | 18.38 | 18.40 | 326,634 | -0.12(-0.65%) |
Nov 16, 2020 | 18.48 | 18.63 | 18.41 | 18.52 | 495,968 | +0.53(+2.95%) |
Nov 13, 2020 | 17.71 | 18.06 | 17.71 | 17.99 | 350,500 | +0.27(+1.52%) |
Nov 12, 2020 | 17.88 | 17.89 | 17.64 | 17.72 | 354,224 | -0.40(-2.21%) |
Nov 11, 2020 | 18.21 | 18.23 | 18.04 | 18.12 | 500,280 | -0.40(-2.16%) |
Nov 10, 2020 | 18.59 | 18.69 | 18.47 | 18.52 | 684,287 | +0.19(+1.04%) |
Nov 09, 2020 | 18.11 | 18.54 | 18.10 | 18.33 | 1,278,007 | +0.75(+4.27%) |
Nov 06, 2020 | 17.62 | 17.68 | 17.53 | 17.58 | 297,100 | +0.10(+0.57%) |
Nov 05, 2020 | 17.39 | 17.50 | 17.36 | 17.48 | 515,113 | +0.03(+0.17%) |
Nov 04, 2020 | 17.57 | 17.68 | 17.42 | 17.45 | 553,405 | -0.64(-3.54%) |
Nov 03, 2020 | 18.00 | 18.18 | 17.97 | 18.09 | 370,545 | +0.32(+1.80%) |
Nov 02, 2020 | 17.62 | 17.77 | 17.59 | 17.77 | 358,281 | +0.32(+1.83%) |
Oct 30, 2020 | 17.36 | 17.47 | 17.34 | 17.45 | 412,900 | -0.12(-0.68%) |
Oct 29, 2020 | 17.56 | 17.68 | 17.42 | 17.57 | 616,499 | +0.15(+0.86%) |
Oct 28, 2020 | 17.51 | 17.60 | 17.38 | 17.42 | 1,423,279 | -0.90(-4.91%) |
Oct 27, 2020 | 18.35 | 18.45 | 18.19 | 18.32 | 1,313,429 | +0.70(+3.97%) |
Oct 26, 2020 | 17.40 | 17.76 | 17.13 | 17.62 | 973,626 | +1.17(+7.11%) |
Oct 23, 2020 | 16.50 | 16.64 | 16.39 | 16.45 | 378,100 | +0.19(+1.17%) |
Oct 22, 2020 | 16.12 | 16.27 | 16.07 | 16.26 | 359,616 | +0.15(+0.93%) |
Oct 21, 2020 | 16.01 | 16.19 | 16.01 | 16.11 | 519,805 | +0.50(+3.20%) |
Oct 20, 2020 | 15.58 | 15.69 | 15.53 | 15.61 | 573,702 | +0.11(+0.71%) |
Oct 19, 2020 | 15.65 | 15.65 | 15.46 | 15.50 | 582,558 | -0.27(-1.71%) |
Oct 16, 2020 | 15.72 | 15.85 | 15.70 | 15.77 | 343,000 | -0.03(-0.19%) |
Oct 15, 2020 | 15.69 | 15.80 | 15.62 | 15.80 | 396,868 | +0.01(+0.06%) |
Oct 14, 2020 | 15.91 | 15.91 | 15.77 | 15.79 | 425,506 | -0.47(-2.89%) |
Oct 13, 2020 | 16.18 | 16.32 | 16.16 | 16.26 | 545,477 | +0.34(+2.14%) |
Oct 12, 2020 | 15.98 | 15.98 | 15.90 | 15.92 | 492,000 | -0.16(-1.00%) |
Oct 09, 2020 | 16.19 | 16.19 | 16.05 | 16.08 | 516,900 | -0.37(-2.25%) |
Oct 08, 2020 | 16.47 | 16.52 | 16.41 | 16.45 | 399,037 | -0.15(-0.90%) |
Oct 07, 2020 | 16.61 | 16.65 | 16.55 | 16.60 | 413,983 | -0.13(-0.78%) |
Oct 06, 2020 | 16.80 | 16.94 | 16.71 | 16.73 | 609,288 | +0.16(+0.97%) |
Oct 05, 2020 | 16.42 | 16.59 | 16.42 | 16.57 | 371,113 | +0.20(+1.22%) |
Oct 02, 2020 | 16.14 | 16.41 | 16.13 | 16.37 | 583,500 | -0.24(-1.44%) |