Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.22 | 20.68 | 20.16 | 20.35 | 893,008 | +0.20(+0.97%) |
Aug 30, 2021 | 20.48 | 20.48 | 20.03 | 20.16 | 759,413 | -0.20(-0.96%) |
Aug 27, 2021 | 20.29 | 20.81 | 20.22 | 20.35 | 692,899 | +0.20(+0.97%) |
Aug 26, 2021 | 20.55 | 20.81 | 20.16 | 20.16 | 586,916 | -0.39(-1.90%) |
Aug 25, 2021 | 20.61 | 20.81 | 20.32 | 20.55 | 635,687 | +0.00(+0.00%) |
Aug 24, 2021 | 20.55 | 20.81 | 20.48 | 20.55 | 862,002 | +0.13(+0.64%) |
Aug 23, 2021 | 20.09 | 20.55 | 20.09 | 20.42 | 998,922 | +0.26(+1.29%) |
Aug 20, 2021 | 19.57 | 20.29 | 19.44 | 20.16 | 569,097 | +0.59(+3.00%) |
Aug 19, 2021 | 19.57 | 19.96 | 19.31 | 19.57 | 1,145,682 | -0.26(-1.32%) |
Aug 18, 2021 | 20.22 | 20.29 | 19.83 | 19.83 | 939,139 | -0.39(-1.94%) |
Aug 17, 2021 | 20.35 | 20.42 | 20.06 | 20.22 | 791,022 | -0.13(-0.64%) |
Aug 16, 2021 | 20.61 | 20.74 | 20.35 | 20.35 | 671,687 | -0.46(-2.19%) |
Aug 13, 2021 | 20.35 | 21.20 | 20.29 | 20.81 | 1,164,663 | +0.33(+1.59%) |
Aug 12, 2021 | 20.74 | 20.74 | 20.22 | 20.48 | 734,471 | -0.07(-0.32%) |
Aug 11, 2021 | 20.81 | 20.87 | 20.55 | 20.55 | 402,619 | -0.13(-0.63%) |
Aug 10, 2021 | 20.61 | 21.13 | 20.42 | 20.68 | 835,681 | +0.13(+0.64%) |
Aug 09, 2021 | 20.68 | 20.74 | 20.35 | 20.55 | 1,379,844 | -0.26(-1.25%) |
Aug 06, 2021 | 20.74 | 21.26 | 20.61 | 20.81 | 597,716 | +0.00(+0.00%) |
Aug 05, 2021 | 20.42 | 21.10 | 20.16 | 20.81 | 1,582,992 | -1.24(-5.62%) |
Aug 04, 2021 | 22.11 | 22.34 | 21.66 | 22.05 | 1,373,591 | -0.26(-1.17%) |
Aug 03, 2021 | 22.44 | 22.44 | 21.79 | 22.31 | 657,975 | +0.00(+0.00%) |
Aug 02, 2021 | 22.63 | 22.96 | 22.24 | 22.31 | 484,574 | -0.13(-0.58%) |
Jul 30, 2021 | 22.70 | 23.03 | 22.31 | 22.44 | 454,500 | -0.26(-1.15%) |
Jul 29, 2021 | 22.50 | 23.16 | 22.44 | 22.70 | 453,825 | +0.20(+0.87%) |
Jul 28, 2021 | 22.50 | 22.77 | 22.11 | 22.50 | 412,027 | +0.20(+0.88%) |
Jul 27, 2021 | 22.50 | 22.50 | 22.05 | 22.31 | 492,280 | -0.33(-1.44%) |
Jul 26, 2021 | 22.31 | 22.83 | 22.24 | 22.63 | 456,993 | +0.33(+1.46%) |
Jul 23, 2021 | 22.57 | 22.77 | 22.24 | 22.31 | 556,520 | -0.20(-0.87%) |
Jul 22, 2021 | 23.22 | 23.29 | 22.44 | 22.50 | 803,503 | -0.91(-3.90%) |
Jul 21, 2021 | 22.83 | 23.61 | 22.83 | 23.42 | 897,842 | +0.59(+2.57%) |
Jul 20, 2021 | 21.85 | 22.90 | 21.59 | 22.83 | 1,044,556 | +1.17(+5.42%) |
Jul 19, 2021 | 21.66 | 21.85 | 21.00 | 21.66 | 1,493,793 | -0.46(-2.06%) |
Jul 16, 2021 | 22.44 | 22.50 | 21.59 | 22.11 | 1,082,775 | -0.26(-1.17%) |
Jul 15, 2021 | 21.79 | 22.50 | 21.40 | 22.37 | 1,075,430 | +0.65(+3.00%) |
Jul 14, 2021 | 22.24 | 22.37 | 21.66 | 21.72 | 933,054 | -0.39(-1.77%) |
Jul 13, 2021 | 22.63 | 22.77 | 21.92 | 22.11 | 994,308 | -0.72(-3.14%) |
Jul 12, 2021 | 22.96 | 23.09 | 22.77 | 22.83 | 655,917 | -0.39(-1.69%) |
Jul 09, 2021 | 22.77 | 23.29 | 22.63 | 23.22 | 815,420 | +0.72(+3.19%) |
Jul 08, 2021 | 22.05 | 22.90 | 21.72 | 22.50 | 1,356,396 | +0.00(+0.00%) |
Jul 07, 2021 | 22.96 | 23.16 | 22.18 | 22.50 | 1,468,409 | -0.46(-1.99%) |
Jul 06, 2021 | 23.87 | 23.87 | 22.63 | 22.96 | 2,557,483 | -1.17(-4.87%) |
Jul 02, 2021 | 24.85 | 24.85 | 23.22 | 24.14 | 2,416,993 | -0.46(-1.86%) |
Jul 01, 2021 | 24.97 | 25.04 | 24.59 | 24.59 | 1,151,852 | -0.25(-1.03%) |
Jun 30, 2021 | 25.04 | 25.23 | 24.59 | 24.85 | 1,222,239 | -0.13(-0.51%) |
Jun 29, 2021 | 25.99 | 25.99 | 24.91 | 24.97 | 1,721,553 | -1.02(-3.92%) |
Jun 28, 2021 | 25.99 | 26.18 | 25.55 | 25.99 | 1,200,647 | +0.13(+0.49%) |
Jun 25, 2021 | 26.18 | 26.57 | 25.87 | 25.87 | 1,796,981 | -0.38(-1.46%) |
Jun 24, 2021 | 26.06 | 26.63 | 25.87 | 26.25 | 2,573,380 | +0.57(+2.23%) |
Jun 23, 2021 | 25.42 | 26.34 | 25.36 | 25.67 | 2,346,765 | +0.19(+0.75%) |
Jun 22, 2021 | 25.55 | 25.61 | 24.97 | 25.48 | 1,502,186 | -0.19(-0.74%) |
Jun 21, 2021 | 25.29 | 25.93 | 24.46 | 25.67 | 3,342,596 | +0.06(+0.25%) |
Jun 18, 2021 | 25.36 | 25.67 | 24.72 | 25.61 | 5,284,725 | -0.06(-0.25%) |
Jun 17, 2021 | 26.25 | 26.63 | 25.16 | 25.67 | 2,683,663 | -0.32(-1.23%) |
Jun 16, 2021 | 25.36 | 26.38 | 25.23 | 25.99 | 3,434,664 | +0.57(+2.26%) |
Jun 15, 2021 | 26.76 | 26.89 | 25.04 | 25.42 | 5,649,131 | -1.98(-7.21%) |
Jun 14, 2021 | 27.39 | 28.48 | 26.18 | 27.39 | 5,777,743 | +0.32(+1.18%) |
Jun 11, 2021 | 27.33 | 27.78 | 25.87 | 27.08 | 7,620,639 | -0.13(-0.47%) |
Jun 10, 2021 | 28.41 | 29.31 | 26.69 | 27.20 | 13,478,423 | +0.70(+2.64%) |
Jun 09, 2021 | 22.94 | 28.86 | 22.68 | 26.50 | 23,635,380 | +3.95(+17.51%) |
Jun 08, 2021 | 21.92 | 22.74 | 21.72 | 22.55 | 1,962,765 | +0.76(+3.51%) |
Jun 07, 2021 | 21.34 | 21.85 | 21.34 | 21.79 | 1,376,116 | +0.38(+1.79%) |
Jun 04, 2021 | 21.41 | 21.47 | 21.34 | 21.41 | 737,569 | +0.06(+0.30%) |
Jun 03, 2021 | 21.47 | 21.66 | 21.31 | 21.34 | 1,125,690 | -0.19(-0.89%) |
Jun 02, 2021 | 21.60 | 21.85 | 21.53 | 21.53 | 1,085,274 | -0.06(-0.29%) |
Jun 01, 2021 | 21.92 | 21.92 | 21.47 | 21.60 | 2,172,168 | -0.06(-0.29%) |
May 28, 2021 | 21.66 | 21.98 | 21.60 | 21.66 | 1,592,608 | +0.00(+0.00%) |
May 27, 2021 | 21.79 | 21.95 | 21.60 | 21.66 | 4,426,309 | -1.15(-5.03%) |
May 26, 2021 | 22.30 | 23.00 | 22.23 | 22.81 | 848,409 | +0.51(+2.29%) |
May 25, 2021 | 22.49 | 22.74 | 22.30 | 22.30 | 603,175 | -0.06(-0.28%) |
May 24, 2021 | 22.49 | 22.62 | 22.04 | 22.36 | 521,867 | -0.13(-0.57%) |
May 21, 2021 | 22.68 | 22.68 | 22.43 | 22.49 | 396,005 | -0.06(-0.28%) |
May 20, 2021 | 22.55 | 22.74 | 22.36 | 22.55 | 544,895 | -0.06(-0.28%) |
May 19, 2021 | 22.55 | 22.81 | 22.36 | 22.62 | 821,085 | -0.51(-2.20%) |
May 18, 2021 | 22.94 | 23.64 | 22.71 | 23.13 | 980,951 | +0.38(+1.68%) |
May 17, 2021 | 22.55 | 22.74 | 22.30 | 22.74 | 493,186 | +0.19(+0.85%) |
May 14, 2021 | 22.30 | 22.62 | 22.11 | 22.55 | 869,979 | +0.38(+1.72%) |
May 13, 2021 | 21.72 | 22.30 | 21.53 | 22.17 | 1,253,489 | +0.70(+3.26%) |
May 12, 2021 | 22.30 | 22.49 | 21.41 | 21.47 | 1,203,725 | -0.89(-3.99%) |
May 11, 2021 | 22.11 | 22.55 | 21.72 | 22.36 | 1,224,400 | -0.25(-1.13%) |
May 10, 2021 | 23.00 | 23.25 | 22.55 | 22.62 | 1,075,900 | -0.38(-1.66%) |
May 07, 2021 | 22.87 | 23.44 | 22.87 | 23.00 | 1,308,587 | -0.13(-0.55%) |
May 06, 2021 | 23.64 | 23.81 | 22.74 | 23.13 | 2,597,602 | -1.08(-4.47%) |
May 05, 2021 | 24.53 | 24.53 | 24.02 | 24.21 | 715,922 | -0.19(-0.78%) |
May 04, 2021 | 24.72 | 24.78 | 24.02 | 24.40 | 912,606 | -0.45(-1.80%) |
May 03, 2021 | 24.97 | 25.29 | 24.85 | 24.85 | 732,755 | +0.00(+0.00%) |
Apr 30, 2021 | 24.66 | 25.04 | 24.40 | 24.85 | 505,219 | +0.13(+0.52%) |
Apr 29, 2021 | 24.97 | 25.16 | 24.46 | 24.72 | 580,429 | -0.19(-0.77%) |
Apr 28, 2021 | 24.91 | 25.04 | 24.59 | 24.91 | 643,991 | +0.38(+1.56%) |
Apr 27, 2021 | 24.72 | 24.91 | 24.40 | 24.53 | 591,304 | +0.19(+0.79%) |
Apr 26, 2021 | 24.21 | 24.72 | 24.21 | 24.34 | 543,950 | +0.06(+0.26%) |
Apr 23, 2021 | 23.70 | 24.46 | 23.70 | 24.27 | 743,144 | +0.57(+2.42%) |
Apr 22, 2021 | 24.02 | 24.08 | 23.64 | 23.70 | 637,796 | -0.06(-0.27%) |
Apr 21, 2021 | 23.57 | 24.21 | 23.32 | 23.76 | 680,954 | +0.13(+0.54%) |
Apr 20, 2021 | 24.08 | 24.15 | 23.13 | 23.64 | 1,094,260 | -0.51(-2.11%) |
Apr 19, 2021 | 24.53 | 24.66 | 23.95 | 24.15 | 823,041 | -0.38(-1.56%) |
Apr 16, 2021 | 24.34 | 24.53 | 24.08 | 24.53 | 853,631 | +0.32(+1.32%) |
Apr 15, 2021 | 24.85 | 24.91 | 24.21 | 24.21 | 712,905 | -0.45(-1.81%) |
Apr 14, 2021 | 24.59 | 25.16 | 24.53 | 24.66 | 636,346 | -0.06(-0.26%) |
Apr 13, 2021 | 24.85 | 24.97 | 24.21 | 24.72 | 716,328 | +0.00(+0.00%) |
Apr 12, 2021 | 24.97 | 25.04 | 24.59 | 24.72 | 711,780 | -0.32(-1.27%) |
Apr 09, 2021 | 25.10 | 25.29 | 24.97 | 25.04 | 446,875 | -0.19(-0.76%) |
Apr 08, 2021 | 25.29 | 25.55 | 24.97 | 25.23 | 906,178 | -0.06(-0.25%) |
Apr 07, 2021 | 25.42 | 25.54 | 25.17 | 25.29 | 824,689 | -0.12(-0.49%) |
Apr 06, 2021 | 25.29 | 25.60 | 25.29 | 25.42 | 828,138 | +0.12(+0.49%) |
Apr 05, 2021 | 25.67 | 25.85 | 25.17 | 25.29 | 942,758 | -0.19(-0.73%) |
Apr 01, 2021 | 25.29 | 25.48 | 24.98 | 25.48 | 916,180 | +0.50(+2.00%) |
Mar 31, 2021 | 25.60 | 25.85 | 24.98 | 24.98 | 1,096,148 | -0.25(-0.99%) |
Mar 30, 2021 | 24.98 | 25.73 | 24.73 | 25.23 | 1,329,441 | +0.37(+1.50%) |
Mar 29, 2021 | 24.67 | 25.42 | 24.42 | 24.86 | 1,178,231 | +0.19(+0.76%) |
Mar 26, 2021 | 24.86 | 24.98 | 24.11 | 24.67 | 875,760 | +0.00(+0.00%) |
Mar 25, 2021 | 23.92 | 24.86 | 23.24 | 24.67 | 1,317,279 | +0.50(+2.06%) |
Mar 24, 2021 | 24.54 | 25.54 | 24.11 | 24.17 | 1,454,546 | -0.25(-1.02%) |
Mar 23, 2021 | 24.92 | 25.11 | 24.05 | 24.42 | 1,059,127 | -0.62(-2.49%) |
Mar 22, 2021 | 24.92 | 25.17 | 24.48 | 25.04 | 841,022 | +0.12(+0.50%) |
Mar 19, 2021 | 24.23 | 25.17 | 23.86 | 24.92 | 4,475,662 | +0.69(+2.83%) |
Mar 18, 2021 | 25.17 | 25.48 | 23.98 | 24.23 | 1,523,927 | -1.12(-4.42%) |
Mar 17, 2021 | 24.61 | 25.42 | 24.30 | 25.35 | 1,538,980 | +0.69(+2.78%) |
Mar 16, 2021 | 24.86 | 24.92 | 24.30 | 24.67 | 1,276,672 | -0.19(-0.75%) |
Mar 15, 2021 | 24.36 | 24.86 | 24.05 | 24.86 | 1,706,689 | +0.93(+3.91%) |
Mar 12, 2021 | 23.42 | 24.23 | 23.24 | 23.92 | 3,110,870 | +0.50(+2.13%) |
Mar 11, 2021 | 23.49 | 23.98 | 23.30 | 23.42 | 1,761,709 | +0.06(+0.27%) |
Mar 10, 2021 | 23.42 | 23.86 | 23.11 | 23.36 | 2,214,623 | -0.06(-0.27%) |
Mar 09, 2021 | 23.67 | 23.73 | 23.11 | 23.42 | 1,804,337 | +0.19(+0.80%) |
Mar 08, 2021 | 23.67 | 24.23 | 22.99 | 23.24 | 2,089,796 | -0.19(-0.80%) |
Mar 05, 2021 | 24.30 | 24.30 | 22.12 | 23.42 | 2,708,056 | -0.50(-2.08%) |
Mar 04, 2021 | 24.79 | 25.04 | 23.24 | 23.92 | 2,083,600 | -1.00(-4.00%) |
Mar 03, 2021 | 24.86 | 25.60 | 24.61 | 24.92 | 1,562,668 | +0.06(+0.25%) |
Mar 02, 2021 | 24.36 | 25.04 | 24.17 | 24.86 | 1,166,988 | +0.44(+1.79%) |
Mar 01, 2021 | 24.86 | 25.35 | 24.23 | 24.42 | 1,151,437 | +0.19(+0.77%) |
Feb 26, 2021 | 24.17 | 25.22 | 23.52 | 24.23 | 1,708,116 | +0.31(+1.30%) |
Feb 25, 2021 | 25.73 | 26.97 | 23.73 | 23.92 | 2,552,008 | -1.93(-7.47%) |
Feb 24, 2021 | 23.98 | 25.92 | 23.67 | 25.85 | 3,267,539 | +2.06(+8.64%) |
Feb 23, 2021 | 23.55 | 24.23 | 22.24 | 23.80 | 2,229,830 | -0.44(-1.80%) |
Feb 22, 2021 | 23.61 | 24.54 | 23.17 | 24.23 | 2,370,833 | +1.18(+5.13%) |
Feb 19, 2021 | 22.43 | 23.92 | 22.36 | 23.05 | 2,117,961 | +1.00(+4.52%) |
Feb 18, 2021 | 22.49 | 22.86 | 21.87 | 22.05 | 1,259,240 | -0.50(-2.21%) |
Feb 17, 2021 | 23.55 | 23.61 | 22.55 | 22.55 | 1,654,410 | -0.87(-3.72%) |
Feb 16, 2021 | 24.17 | 24.23 | 23.36 | 23.42 | 1,514,193 | -0.44(-1.83%) |
Feb 12, 2021 | 23.86 | 24.42 | 23.61 | 23.86 | 1,014,210 | -0.12(-0.52%) |
Feb 11, 2021 | 24.05 | 24.42 | 23.24 | 23.98 | 1,723,632 | +0.12(+0.52%) |
Feb 10, 2021 | 23.92 | 24.30 | 23.67 | 23.86 | 1,542,776 | +0.12(+0.52%) |
Feb 09, 2021 | 24.05 | 24.11 | 23.61 | 23.73 | 931,538 | -0.31(-1.30%) |
Feb 08, 2021 | 24.23 | 24.36 | 23.86 | 24.05 | 1,014,356 | +0.06(+0.26%) |
Feb 05, 2021 | 23.86 | 24.54 | 23.80 | 23.98 | 1,028,690 | +0.31(+1.32%) |
Feb 04, 2021 | 23.42 | 23.98 | 23.30 | 23.67 | 1,338,228 | +0.37(+1.60%) |
Feb 03, 2021 | 23.98 | 24.30 | 23.30 | 23.30 | 1,803,456 | -0.62(-2.60%) |
Feb 02, 2021 | 24.42 | 24.61 | 23.67 | 23.92 | 3,449,391 | -1.06(-4.24%) |
Feb 01, 2021 | 25.17 | 25.29 | 24.11 | 24.98 | 1,090,531 | -0.19(-0.74%) |
Jan 29, 2021 | 24.61 | 25.67 | 24.23 | 25.17 | 1,268,060 | +0.62(+2.54%) |
Jan 28, 2021 | 26.04 | 26.29 | 23.61 | 24.54 | 2,900,062 | -1.81(-6.86%) |
Jan 27, 2021 | 27.66 | 28.66 | 25.35 | 26.35 | 4,053,088 | +0.25(+0.95%) |
Jan 26, 2021 | 24.17 | 26.79 | 23.49 | 26.10 | 5,184,030 | +2.55(+10.85%) |
Jan 25, 2021 | 22.36 | 24.17 | 21.87 | 23.55 | 2,745,112 | +1.37(+6.18%) |
Jan 22, 2021 | 22.05 | 22.27 | 21.43 | 22.18 | 1,068,916 | +0.00(+0.00%) |
Jan 21, 2021 | 21.37 | 22.86 | 21.12 | 22.18 | 2,180,892 | +0.75(+3.49%) |
Jan 20, 2021 | 20.56 | 21.43 | 20.37 | 21.43 | 1,113,529 | +0.87(+4.24%) |
Jan 19, 2021 | 20.81 | 20.87 | 20.37 | 20.56 | 761,344 | +0.00(+0.00%) |
Jan 15, 2021 | 20.74 | 21.18 | 20.50 | 20.56 | 759,879 | -0.37(-1.79%) |
Jan 14, 2021 | 20.50 | 20.99 | 20.37 | 20.93 | 863,692 | +0.56(+2.75%) |
Jan 13, 2021 | 20.74 | 20.74 | 20.06 | 20.37 | 938,076 | -0.37(-1.80%) |
Jan 12, 2021 | 20.87 | 20.93 | 20.43 | 20.74 | 827,026 | -0.12(-0.60%) |
Jan 11, 2021 | 20.81 | 21.24 | 20.62 | 20.87 | 897,587 | -0.19(-0.89%) |
Jan 08, 2021 | 21.06 | 21.06 | 20.39 | 21.06 | 1,024,034 | +0.06(+0.29%) |
Jan 07, 2021 | 20.87 | 21.12 | 20.57 | 21.00 | 1,003,797 | +0.43(+2.07%) |
Jan 06, 2021 | 20.51 | 21.12 | 20.39 | 20.57 | 1,515,002 | +0.30(+1.50%) |
Jan 05, 2021 | 20.02 | 20.75 | 19.96 | 20.27 | 1,007,704 | +0.18(+0.91%) |
Jan 04, 2021 | 20.81 | 20.81 | 19.60 | 20.08 | 1,495,176 | -0.49(-2.37%) |
Dec 31, 2020 | 20.57 | 20.57 | 20.57 | 915,782 | +0.12(+0.60%) | |
Dec 30, 2020 | 20.45 | 20.69 | 20.08 | 20.45 | 915,782 | +0.00(+0.00%) |
Dec 29, 2020 | 20.87 | 20.87 | 20.08 | 20.45 | 1,161,262 | +0.06(+0.30%) |
Dec 28, 2020 | 20.45 | 20.93 | 20.20 | 20.39 | 1,137,909 | +0.06(+0.30%) |
Dec 24, 2020 | 20.63 | 20.69 | 19.84 | 20.33 | 592,789 | -0.37(-1.77%) |
Dec 23, 2020 | 19.41 | 21.18 | 19.41 | 20.69 | 1,992,637 | +1.16(+5.92%) |
Dec 22, 2020 | 19.47 | 19.66 | 19.29 | 19.53 | 990,734 | -0.06(-0.31%) |
Dec 21, 2020 | 19.47 | 19.66 | 19.17 | 19.60 | 1,063,234 | -0.12(-0.62%) |
Dec 18, 2020 | 20.27 | 20.43 | 19.66 | 19.72 | 1,628,902 | -0.67(-3.28%) |
Dec 17, 2020 | 20.08 | 20.39 | 19.78 | 20.39 | 730,554 | +0.37(+1.82%) |
Dec 16, 2020 | 20.63 | 20.69 | 20.02 | 20.02 | 708,382 | -0.49(-2.37%) |
Dec 15, 2020 | 19.90 | 20.63 | 19.72 | 20.51 | 800,861 | +0.79(+4.01%) |
Dec 14, 2020 | 20.08 | 20.33 | 19.66 | 19.72 | 998,529 | -0.24(-1.22%) |
Dec 11, 2020 | 20.20 | 20.45 | 19.66 | 19.96 | 1,060,530 | -0.24(-1.20%) |
Dec 10, 2020 | 20.08 | 20.45 | 20.02 | 20.20 | 837,975 | -0.37(-1.77%) |
Dec 09, 2020 | 21.12 | 21.18 | 19.84 | 20.57 | 1,626,792 | -0.24(-1.17%) |
Dec 08, 2020 | 20.57 | 21.06 | 20.51 | 20.81 | 1,749,149 | +0.12(+0.59%) |
Dec 07, 2020 | 21.30 | 21.36 | 20.39 | 20.69 | 1,271,753 | -0.55(-2.58%) |
Dec 04, 2020 | 21.24 | 21.54 | 21.00 | 21.24 | 1,601,444 | +0.18(+0.87%) |
Dec 03, 2020 | 21.48 | 21.66 | 20.87 | 21.06 | 1,537,047 | -0.18(-0.86%) |
Dec 02, 2020 | 20.33 | 21.42 | 20.14 | 21.24 | 1,527,275 | +1.03(+5.12%) |
Dec 01, 2020 | 20.57 | 21.42 | 20.14 | 20.20 | 1,625,736 | +0.00(+0.00%) |
Nov 30, 2020 | 21.00 | 21.24 | 20.02 | 20.20 | 1,583,415 | -0.91(-4.32%) |
Nov 27, 2020 | 21.36 | 21.36 | 20.69 | 21.12 | 861,783 | +0.12(+0.58%) |
Nov 25, 2020 | 21.73 | 21.73 | 20.51 | 21.00 | 1,467,604 | -0.24(-1.15%) |
Nov 24, 2020 | 20.81 | 21.85 | 20.63 | 21.24 | 4,641,037 | +0.91(+4.49%) |
Nov 23, 2020 | 20.39 | 20.69 | 20.08 | 20.33 | 2,521,004 | +0.24(+1.21%) |
Nov 20, 2020 | 19.60 | 20.23 | 19.47 | 20.08 | 926,082 | +0.49(+2.48%) |
Nov 19, 2020 | 19.90 | 20.08 | 18.93 | 19.60 | 1,147,553 | -0.06(-0.31%) |
Nov 18, 2020 | 20.69 | 21.06 | 19.66 | 19.66 | 2,556,872 | -0.79(-3.87%) |
Nov 17, 2020 | 19.78 | 21.06 | 19.72 | 20.45 | 2,013,977 | +0.37(+1.82%) |
Nov 16, 2020 | 20.14 | 20.51 | 19.66 | 20.08 | 1,621,582 | +0.55(+2.80%) |
Nov 13, 2020 | 18.68 | 19.72 | 18.56 | 19.53 | 975,428 | +0.85(+4.56%) |
Nov 12, 2020 | 18.56 | 18.93 | 18.01 | 18.68 | 1,275,934 | -0.37(-1.92%) |
Nov 11, 2020 | 20.08 | 20.08 | 18.68 | 19.05 | 1,219,532 | -0.73(-3.69%) |
Nov 10, 2020 | 19.23 | 20.08 | 18.74 | 19.78 | 2,249,475 | +0.91(+4.84%) |
Nov 09, 2020 | 18.87 | 19.41 | 17.89 | 18.87 | 2,808,286 | +1.40(+8.01%) |
Nov 06, 2020 | 17.34 | 17.53 | 17.10 | 17.47 | 708,570 | +0.12(+0.70%) |
Nov 05, 2020 | 16.92 | 17.83 | 16.67 | 17.34 | 901,778 | +0.49(+2.89%) |
Nov 04, 2020 | 16.98 | 17.28 | 16.49 | 16.86 | 385,247 | -0.18(-1.07%) |
Nov 03, 2020 | 16.74 | 17.10 | 16.67 | 17.04 | 423,085 | +0.37(+2.19%) |
Nov 02, 2020 | 16.67 | 16.80 | 16.43 | 16.67 | 493,959 | +0.24(+1.48%) |
Oct 30, 2020 | 16.61 | 16.67 | 16.31 | 16.43 | 521,490 | -0.37(-2.17%) |
Oct 29, 2020 | 16.43 | 16.80 | 15.94 | 16.80 | 685,250 | +0.37(+2.22%) |
Oct 28, 2020 | 16.49 | 16.67 | 16.19 | 16.43 | 855,705 | -0.24(-1.46%) |
Oct 27, 2020 | 16.80 | 17.22 | 16.61 | 16.67 | 475,893 | -0.12(-0.72%) |
Oct 26, 2020 | 16.92 | 16.98 | 16.55 | 16.80 | 618,605 | -0.24(-1.43%) |
Oct 23, 2020 | 16.61 | 17.34 | 16.61 | 17.04 | 905,739 | +0.37(+2.19%) |
Oct 22, 2020 | 16.55 | 16.80 | 16.43 | 16.67 | 342,657 | +0.06(+0.37%) |
Oct 21, 2020 | 17.04 | 17.04 | 16.43 | 16.61 | 510,276 | -0.37(-2.15%) |
Oct 20, 2020 | 16.92 | 17.10 | 16.61 | 16.98 | 489,158 | +0.24(+1.45%) |
Oct 19, 2020 | 17.04 | 17.04 | 16.67 | 16.74 | 496,629 | -0.12(-0.72%) |
Oct 16, 2020 | 16.86 | 17.10 | 16.80 | 16.86 | 343,645 | -0.12(-0.72%) |
Oct 15, 2020 | 16.74 | 17.04 | 16.74 | 16.98 | 427,293 | +0.00(+0.00%) |
Oct 14, 2020 | 17.04 | 17.40 | 16.98 | 16.98 | 417,224 | -0.06(-0.36%) |
Oct 13, 2020 | 16.92 | 17.22 | 16.86 | 17.04 | 299,333 | -0.12(-0.71%) |
Oct 12, 2020 | 17.22 | 17.28 | 16.86 | 17.16 | 499,789 | -0.12(-0.70%) |
Oct 09, 2020 | 17.40 | 17.51 | 17.04 | 17.28 | 421,385 | -0.06(-0.35%) |
Oct 08, 2020 | 16.98 | 17.65 | 16.80 | 17.34 | 675,351 | +0.61(+3.64%) |
Oct 07, 2020 | 16.80 | 17.03 | 16.50 | 16.74 | 730,010 | +0.00(+0.00%) |
Oct 06, 2020 | 17.03 | 17.45 | 16.74 | 16.74 | 1,013,843 | -0.48(-2.78%) |
Oct 05, 2020 | 17.33 | 17.51 | 16.86 | 17.21 | 647,791 | -0.06(-0.35%) |
Oct 02, 2020 | 15.96 | 17.33 | 15.84 | 17.27 | 708,805 | +0.72(+4.33%) |
Oct 01, 2020 | 16.62 | 16.68 | 16.14 | 16.56 | 568,263 | +0.36(+2.21%) |
Sep 30, 2020 | 16.38 | 16.56 | 16.14 | 16.20 | 928,588 | -0.24(-1.45%) |
Sep 29, 2020 | 17.09 | 17.15 | 16.14 | 16.44 | 730,499 | -0.42(-2.48%) |
Sep 28, 2020 | 17.03 | 17.75 | 16.74 | 16.86 | 2,012,455 | +0.06(+0.36%) |
Sep 25, 2020 | 16.08 | 16.86 | 15.98 | 16.80 | 649,627 | +0.66(+4.07%) |
Sep 24, 2020 | 15.48 | 16.38 | 15.12 | 16.14 | 1,335,729 | +0.60(+3.85%) |
Sep 23, 2020 | 16.44 | 16.80 | 15.54 | 15.54 | 747,863 | -0.90(-5.45%) |
Sep 22, 2020 | 16.50 | 16.86 | 16.26 | 16.44 | 571,236 | +0.06(+0.36%) |
Sep 21, 2020 | 16.68 | 16.80 | 16.26 | 16.38 | 1,101,163 | -0.66(-3.86%) |
Sep 18, 2020 | 17.33 | 17.45 | 16.83 | 17.03 | 2,677,665 | -0.42(-2.40%) |
Sep 17, 2020 | 17.27 | 17.69 | 17.15 | 17.45 | 561,470 | +0.00(+0.00%) |
Sep 16, 2020 | 17.15 | 17.87 | 16.74 | 17.45 | 1,001,448 | +0.42(+2.46%) |
Sep 15, 2020 | 17.03 | 17.33 | 16.86 | 17.03 | 556,736 | +0.18(+1.06%) |
Sep 14, 2020 | 16.20 | 16.97 | 16.14 | 16.86 | 859,202 | +0.66(+4.06%) |
Sep 11, 2020 | 16.56 | 16.62 | 15.90 | 16.20 | 977,336 | -0.30(-1.81%) |
Sep 10, 2020 | 16.80 | 16.97 | 16.44 | 16.50 | 1,021,206 | -0.36(-2.13%) |
Sep 09, 2020 | 16.97 | 17.09 | 16.68 | 16.86 | 695,487 | -0.30(-1.74%) |
Sep 08, 2020 | 16.86 | 17.75 | 16.50 | 17.15 | 1,028,855 | -0.06(-0.35%) |
Sep 04, 2020 | 17.03 | 17.27 | 16.44 | 17.21 | 1,229,303 | +0.36(+2.13%) |
Sep 03, 2020 | 17.21 | 17.75 | 16.74 | 16.86 | 1,412,443 | -0.36(-2.08%) |
Sep 02, 2020 | 17.45 | 17.57 | 16.50 | 17.21 | 1,302,329 | -0.30(-1.71%) |