Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.79 | 24.79 | 24.48 | 24.54 | 118,628 | -0.18(-0.74%) |
Jul 29, 2021 | 24.62 | 24.72 | 24.62 | 24.72 | 18,346 | +0.22(+0.88%) |
Jul 28, 2021 | 24.46 | 24.54 | 24.44 | 24.50 | 29,737 | +0.07(+0.29%) |
Jul 27, 2021 | 24.49 | 24.58 | 24.42 | 24.43 | 39,793 | -0.06(-0.23%) |
Jul 26, 2021 | 24.42 | 24.50 | 24.34 | 24.49 | 38,842 | +0.17(+0.69%) |
Jul 23, 2021 | 24.26 | 24.34 | 24.26 | 24.32 | 19,707 | +0.01(+0.05%) |
Jul 22, 2021 | 24.22 | 24.32 | 24.12 | 24.31 | 28,408 | +0.08(+0.35%) |
Jul 21, 2021 | 24.21 | 24.23 | 24.05 | 24.23 | 31,650 | +0.26(+1.07%) |
Jul 20, 2021 | 23.71 | 23.98 | 23.71 | 23.97 | 15,913 | +0.23(+0.98%) |
Jul 19, 2021 | 24.08 | 24.08 | 23.68 | 23.74 | 43,501 | -0.48(-1.98%) |
Jul 16, 2021 | 24.22 | 24.30 | 24.19 | 24.22 | 35,854 | +0.11(+0.46%) |
Jul 15, 2021 | 23.99 | 24.19 | 23.99 | 24.11 | 24,944 | -0.02(-0.07%) |
Jul 14, 2021 | 24.19 | 24.23 | 24.06 | 24.12 | 60,119 | +0.06(+0.23%) |
Jul 13, 2021 | 24.01 | 24.11 | 23.97 | 24.07 | 17,152 | +0.09(+0.38%) |
Jul 12, 2021 | 23.85 | 24.00 | 23.76 | 23.97 | 34,795 | +0.12(+0.52%) |
Jul 09, 2021 | 23.74 | 23.89 | 23.74 | 23.85 | 24,942 | +0.10(+0.44%) |
Jul 08, 2021 | 23.59 | 23.77 | 23.59 | 23.75 | 15,414 | +0.01(+0.03%) |
Jul 07, 2021 | 23.84 | 23.85 | 23.59 | 23.74 | 37,382 | -0.10(-0.42%) |
Jul 06, 2021 | 24.19 | 24.19 | 23.73 | 23.84 | 36,065 | -0.48(-1.98%) |
Jul 02, 2021 | 24.34 | 24.34 | 24.16 | 24.32 | 126,323 | +0.13(+0.53%) |
Jul 01, 2021 | 24.38 | 24.43 | 24.13 | 24.19 | 21,309 | +0.02(+0.07%) |
Jun 30, 2021 | 23.96 | 24.26 | 23.78 | 24.18 | 44,944 | +0.24(+1.00%) |
Jun 29, 2021 | 23.95 | 23.98 | 23.88 | 23.94 | 28,502 | +0.03(+0.13%) |
Jun 28, 2021 | 23.90 | 23.94 | 23.83 | 23.91 | 29,037 | +0.14(+0.57%) |
Jun 25, 2021 | 23.79 | 23.83 | 23.63 | 23.77 | 35,143 | -0.08(-0.33%) |
Jun 24, 2021 | 23.75 | 23.87 | 23.61 | 23.85 | 91,602 | +0.03(+0.13%) |
Jun 23, 2021 | 23.66 | 23.88 | 23.66 | 23.82 | 42,310 | +0.13(+0.56%) |
Jun 22, 2021 | 23.68 | 23.73 | 23.63 | 23.69 | 44,163 | -0.02(-0.08%) |
Jun 21, 2021 | 23.39 | 23.75 | 23.36 | 23.71 | 66,630 | +0.14(+0.58%) |
Jun 18, 2021 | 23.31 | 23.65 | 23.31 | 23.57 | 35,796 | +0.21(+0.89%) |
Jun 17, 2021 | 23.71 | 23.71 | 23.24 | 23.36 | 97,487 | -0.43(-1.81%) |
Jun 16, 2021 | 23.86 | 24.05 | 23.79 | 23.79 | 60,656 | -0.15(-0.63%) |
Jun 15, 2021 | 24.16 | 24.16 | 23.88 | 23.94 | 89,876 | -0.22(-0.93%) |
Jun 14, 2021 | 24.09 | 24.21 | 23.95 | 24.17 | 120,266 | -0.23(-0.95%) |
Jun 11, 2021 | 24.48 | 24.48 | 24.27 | 24.40 | 49,576 | -0.08(-0.33%) |
Jun 10, 2021 | 24.38 | 24.48 | 24.27 | 24.48 | 72,996 | +0.10(+0.43%) |
Jun 09, 2021 | 24.46 | 24.46 | 24.27 | 24.38 | 70,607 | -0.06(-0.23%) |
Jun 08, 2021 | 24.20 | 24.44 | 24.20 | 24.43 | 39,235 | +0.15(+0.62%) |
Jun 07, 2021 | 24.39 | 24.39 | 24.24 | 24.28 | 26,501 | +0.04(+0.16%) |
Jun 04, 2021 | 24.11 | 24.28 | 24.11 | 24.24 | 49,616 | +0.24(+1.00%) |
Jun 03, 2021 | 24.26 | 24.26 | 23.94 | 24.00 | 49,069 | -0.16(-0.66%) |
Jun 02, 2021 | 24.26 | 24.26 | 24.07 | 24.16 | 36,402 | -0.07(-0.30%) |
Jun 01, 2021 | 24.03 | 24.23 | 24.03 | 24.23 | 42,314 | +0.47(+1.98%) |
May 28, 2021 | 23.90 | 23.90 | 23.71 | 23.76 | 36,470 | -0.08(-0.34%) |
May 27, 2021 | 23.67 | 23.84 | 23.62 | 23.84 | 84,501 | +0.32(+1.36%) |
May 26, 2021 | 23.43 | 23.53 | 23.30 | 23.52 | 42,188 | +0.03(+0.14%) |
May 25, 2021 | 23.66 | 23.66 | 23.44 | 23.49 | 95,683 | -0.11(-0.47%) |
May 24, 2021 | 23.53 | 23.62 | 23.44 | 23.60 | 540,350 | +0.14(+0.58%) |
May 21, 2021 | 23.51 | 23.51 | 23.40 | 23.47 | 36,016 | +0.03(+0.12%) |
May 20, 2021 | 23.59 | 23.59 | 23.41 | 23.44 | 44,945 | -0.10(-0.43%) |
May 19, 2021 | 23.63 | 23.63 | 23.39 | 23.54 | 56,695 | -0.36(-1.50%) |
May 18, 2021 | 23.96 | 24.02 | 23.83 | 23.90 | 169,358 | +0.05(+0.20%) |
May 17, 2021 | 23.87 | 23.89 | 23.79 | 23.85 | 76,213 | +0.07(+0.30%) |
May 14, 2021 | 24.02 | 24.02 | 23.74 | 23.78 | 117,175 | +0.02(+0.07%) |
May 13, 2021 | 24.13 | 24.13 | 23.70 | 23.76 | 438,760 | -0.52(-2.15%) |
May 12, 2021 | 24.50 | 24.50 | 24.27 | 24.28 | 138,645 | -0.14(-0.57%) |
May 11, 2021 | 24.30 | 24.44 | 24.22 | 24.42 | 588,538 | +0.15(+0.62%) |
May 10, 2021 | 24.56 | 24.56 | 24.18 | 24.27 | 561,284 | -0.21(-0.85%) |
May 07, 2021 | 24.46 | 24.54 | 24.23 | 24.48 | 850,188 | +0.53(+2.23%) |
May 06, 2021 | 23.95 | 24.33 | 23.95 | 23.95 | 246,775 | +0.26(+1.08%) |
May 05, 2021 | 23.95 | 24.06 | 23.69 | 23.69 | 147,624 | -0.22(-0.90%) |
May 04, 2021 | 23.79 | 23.91 | 23.71 | 23.91 | 74,069 | +0.28(+1.18%) |
May 03, 2021 | 23.70 | 23.70 | 23.53 | 23.63 | 117,976 | +0.11(+0.48%) |
Apr 30, 2021 | 23.39 | 23.52 | 23.35 | 23.51 | 122,277 | +0.03(+0.14%) |
Apr 29, 2021 | 23.73 | 23.73 | 23.39 | 23.48 | 159,751 | -0.02(-0.07%) |
Apr 28, 2021 | 23.51 | 23.66 | 23.34 | 23.50 | 56,655 | -0.14(-0.61%) |
Apr 27, 2021 | 23.67 | 23.67 | 23.48 | 23.64 | 106,150 | +0.09(+0.37%) |
Apr 26, 2021 | 23.46 | 23.55 | 23.34 | 23.55 | 390,655 | +0.23(+0.99%) |
Apr 23, 2021 | 23.25 | 23.32 | 23.17 | 23.32 | 132,675 | +0.12(+0.52%) |
Apr 22, 2021 | 23.15 | 23.21 | 22.97 | 23.20 | 259,208 | +0.20(+0.87%) |
Apr 21, 2021 | 22.92 | 23.06 | 22.86 | 23.00 | 88,622 | +0.09(+0.38%) |
Apr 20, 2021 | 23.04 | 23.04 | 22.83 | 22.92 | 26,174 | +0.08(+0.35%) |
Apr 19, 2021 | 22.95 | 22.95 | 22.79 | 22.84 | 52,572 | +0.02(+0.10%) |
Apr 16, 2021 | 22.92 | 22.92 | 22.73 | 22.81 | 43,974 | -0.04(-0.17%) |
Apr 15, 2021 | 22.69 | 22.85 | 22.69 | 22.85 | 67,900 | +0.18(+0.77%) |
Apr 14, 2021 | 22.43 | 22.73 | 22.42 | 22.68 | 40,078 | +0.38(+1.72%) |
Apr 13, 2021 | 22.31 | 22.32 | 22.26 | 22.29 | 28,475 | +0.07(+0.32%) |
Apr 12, 2021 | 22.22 | 22.27 | 22.15 | 22.22 | 17,198 | -0.07(-0.32%) |
Apr 09, 2021 | 22.29 | 22.32 | 22.25 | 22.29 | 15,535 | +0.00(+0.00%) |
Apr 08, 2021 | 22.17 | 22.29 | 22.16 | 22.29 | 28,101 | +0.12(+0.54%) |
Apr 07, 2021 | 22.17 | 22.17 | 22.01 | 22.17 | 44,459 | +0.06(+0.27%) |
Apr 06, 2021 | 22.21 | 22.26 | 22.11 | 22.11 | 61,030 | +0.09(+0.42%) |
Apr 05, 2021 | 22.29 | 22.29 | 21.96 | 22.02 | 37,015 | -0.06(-0.29%) |
Apr 01, 2021 | 22.33 | 22.47 | 21.93 | 22.09 | 119,896 | +0.09(+0.42%) |
Mar 31, 2021 | 21.69 | 22.11 | 21.69 | 21.99 | 109,845 | +0.24(+1.12%) |
Mar 30, 2021 | 21.85 | 21.85 | 21.63 | 21.75 | 114,863 | -0.18(-0.80%) |
Mar 29, 2021 | 22.01 | 22.01 | 21.76 | 21.93 | 50,944 | -0.03(-0.15%) |
Mar 26, 2021 | 21.88 | 21.97 | 21.88 | 21.96 | 91,582 | +0.28(+1.29%) |
Mar 25, 2021 | 21.90 | 21.90 | 21.61 | 21.68 | 27,519 | -0.36(-1.63%) |
Mar 24, 2021 | 21.93 | 22.09 | 21.93 | 22.04 | 65,728 | +0.22(+0.99%) |
Mar 23, 2021 | 21.79 | 22.06 | 21.79 | 21.82 | 81,495 | -0.38(-1.69%) |
Mar 22, 2021 | 22.28 | 22.28 | 22.09 | 22.20 | 36,055 | +0.00(+0.00%) |
Mar 19, 2021 | 21.99 | 22.24 | 21.94 | 22.20 | 46,104 | +0.26(+1.20%) |
Mar 18, 2021 | 22.33 | 22.41 | 21.93 | 21.93 | 103,030 | -0.62(-2.76%) |
Mar 17, 2021 | 22.45 | 22.59 | 22.45 | 22.56 | 66,122 | -0.02(-0.07%) |
Mar 16, 2021 | 22.66 | 22.66 | 22.48 | 22.57 | 33,713 | -0.02(-0.11%) |
Mar 15, 2021 | 22.52 | 22.68 | 22.48 | 22.60 | 48,096 | -0.07(-0.32%) |
Mar 12, 2021 | 22.71 | 22.72 | 22.56 | 22.67 | 41,844 | -0.03(-0.14%) |
Mar 11, 2021 | 22.52 | 22.74 | 22.52 | 22.70 | 31,130 | +0.22(+0.96%) |
Mar 10, 2021 | 22.33 | 22.48 | 22.32 | 22.48 | 49,596 | +0.06(+0.28%) |
Mar 09, 2021 | 22.60 | 22.60 | 22.32 | 22.42 | 39,491 | -0.17(-0.74%) |
Mar 08, 2021 | 22.76 | 22.76 | 22.50 | 22.59 | 32,734 | -0.10(-0.46%) |
Mar 05, 2021 | 22.47 | 22.69 | 22.43 | 22.69 | 70,534 | +0.35(+1.57%) |
Mar 04, 2021 | 22.34 | 22.54 | 22.22 | 22.34 | 49,111 | +0.00(+0.00%) |
Mar 03, 2021 | 22.37 | 22.43 | 22.25 | 22.34 | 65,196 | -0.06(-0.28%) |
Mar 02, 2021 | 22.41 | 22.46 | 22.26 | 22.41 | 73,531 | +0.16(+0.72%) |
Mar 01, 2021 | 22.94 | 22.94 | 22.18 | 22.25 | 110,301 | -0.06(-0.29%) |
Feb 26, 2021 | 22.51 | 22.51 | 22.21 | 22.31 | 102,482 | -0.31(-1.38%) |
Feb 25, 2021 | 22.72 | 22.82 | 22.61 | 22.62 | 66,226 | -0.18(-0.81%) |
Feb 24, 2021 | 22.72 | 22.87 | 22.64 | 22.80 | 400,273 | +0.21(+0.92%) |
Feb 23, 2021 | 22.79 | 22.79 | 22.38 | 22.60 | 107,459 | +0.04(+0.19%) |
Feb 22, 2021 | 22.48 | 22.65 | 22.33 | 22.55 | 92,565 | +0.39(+1.78%) |
Feb 19, 2021 | 22.25 | 22.25 | 22.09 | 22.16 | 46,480 | +0.16(+0.73%) |
Feb 18, 2021 | 22.15 | 22.15 | 21.96 | 22.00 | 62,585 | +0.07(+0.31%) |
Feb 17, 2021 | 21.89 | 21.99 | 21.78 | 21.93 | 43,752 | -0.01(-0.05%) |
Feb 16, 2021 | 21.88 | 21.95 | 21.76 | 21.94 | 47,320 | +0.30(+1.40%) |
Feb 12, 2021 | 21.41 | 21.65 | 21.41 | 21.64 | 30,694 | +0.08(+0.37%) |
Feb 11, 2021 | 21.61 | 21.61 | 21.47 | 21.56 | 44,787 | +0.04(+0.19%) |
Feb 10, 2021 | 21.73 | 21.73 | 21.41 | 21.52 | 26,974 | -0.16(-0.74%) |
Feb 09, 2021 | 21.62 | 21.69 | 21.47 | 21.68 | 41,063 | +0.17(+0.78%) |
Feb 08, 2021 | 21.40 | 21.52 | 21.32 | 21.51 | 21,729 | +0.27(+1.26%) |
Feb 05, 2021 | 21.33 | 21.33 | 21.18 | 21.24 | 42,345 | +0.08(+0.36%) |
Feb 04, 2021 | 21.10 | 21.21 | 20.94 | 21.17 | 72,286 | +0.18(+0.87%) |
Feb 03, 2021 | 20.85 | 20.98 | 20.84 | 20.98 | 21,894 | +0.13(+0.62%) |
Feb 02, 2021 | 20.90 | 20.90 | 20.78 | 20.85 | 28,052 | -0.02(-0.09%) |
Feb 01, 2021 | 20.93 | 20.93 | 20.69 | 20.87 | 97,504 | +0.30(+1.47%) |
Jan 29, 2021 | 20.73 | 20.73 | 20.55 | 20.57 | 32,949 | -0.01(-0.04%) |
Jan 28, 2021 | 20.90 | 20.90 | 20.58 | 20.58 | 16,192 | -0.06(-0.30%) |
Jan 27, 2021 | 20.82 | 20.82 | 20.58 | 20.64 | 40,312 | -0.14(-0.70%) |
Jan 26, 2021 | 20.86 | 20.86 | 20.74 | 20.78 | 10,377 | +0.10(+0.50%) |
Jan 25, 2021 | 20.41 | 20.72 | 20.41 | 20.68 | 58,160 | +0.10(+0.48%) |
Jan 22, 2021 | 20.85 | 20.85 | 20.50 | 20.58 | 39,464 | -0.30(-1.45%) |
Jan 21, 2021 | 21.10 | 22.13 | 20.86 | 20.88 | 50,762 | -0.04(-0.19%) |
Jan 20, 2021 | 21.22 | 21.22 | 20.88 | 20.92 | 41,104 | -0.02(-0.10%) |
Jan 19, 2021 | 21.26 | 21.43 | 20.87 | 20.94 | 25,651 | -0.04(-0.19%) |
Jan 15, 2021 | 21.12 | 21.12 | 20.90 | 20.98 | 49,862 | -0.10(-0.47%) |
Jan 14, 2021 | 21.00 | 21.12 | 20.84 | 21.08 | 29,362 | +0.23(+1.09%) |
Jan 13, 2021 | 20.90 | 20.97 | 20.84 | 20.86 | 122,433 | +0.00(+0.00%) |
Jan 12, 2021 | 20.63 | 20.88 | 20.56 | 20.86 | 12,436 | +0.35(+1.72%) |
Jan 11, 2021 | 21.40 | 21.40 | 20.39 | 20.50 | 24,911 | -0.12(-0.57%) |
Jan 08, 2021 | 20.74 | 20.74 | 20.51 | 20.62 | 20,546 | +0.02(+0.08%) |
Jan 07, 2021 | 21.06 | 21.06 | 20.57 | 20.61 | 20,452 | -0.01(-0.04%) |
Jan 06, 2021 | 20.53 | 20.63 | 20.53 | 20.61 | 21,398 | +0.06(+0.27%) |
Jan 05, 2021 | 20.48 | 20.63 | 20.41 | 20.56 | 65,612 | +0.38(+1.90%) |
Jan 04, 2021 | 20.65 | 20.65 | 20.10 | 20.17 | 30,402 | +0.05(+0.26%) |
Dec 31, 2020 | 20.12 | 20.12 | 20.12 | 106,432 | +0.06(+0.28%) | |
Dec 30, 2020 | 20.00 | 20.07 | 19.97 | 20.07 | 106,432 | +0.12(+0.61%) |
Dec 29, 2020 | 19.98 | 19.98 | 19.89 | 19.94 | 23,971 | +0.08(+0.39%) |
Dec 28, 2020 | 20.26 | 20.35 | 19.78 | 19.87 | 29,052 | +0.07(+0.34%) |
Dec 24, 2020 | 19.80 | 19.84 | 19.74 | 19.80 | 3,257 | +0.03(+0.17%) |
Dec 23, 2020 | 19.78 | 19.87 | 19.77 | 19.77 | 7,956 | +0.15(+0.78%) |
Dec 22, 2020 | 19.70 | 19.72 | 19.54 | 19.61 | 20,809 | -0.12(-0.63%) |
Dec 21, 2020 | 19.76 | 19.76 | 19.64 | 19.74 | 14,391 | -0.11(-0.56%) |
Dec 18, 2020 | 19.86 | 19.88 | 19.80 | 19.85 | 18,291 | +0.07(+0.34%) |
Dec 17, 2020 | 19.74 | 19.81 | 19.68 | 19.78 | 20,015 | +0.21(+1.06%) |
Dec 16, 2020 | 19.60 | 19.60 | 19.46 | 19.57 | 17,857 | +0.08(+0.43%) |
Dec 15, 2020 | 19.40 | 19.52 | 19.36 | 19.49 | 15,219 | +0.12(+0.63%) |
Dec 14, 2020 | 19.36 | 19.40 | 19.25 | 19.37 | 19,779 | -0.00(-0.02%) |
Dec 11, 2020 | 19.33 | 19.40 | 19.31 | 19.37 | 48,610 | -0.00(-0.01%) |
Dec 10, 2020 | 19.30 | 19.50 | 19.30 | 19.37 | 4,790 | +0.20(+1.02%) |
Dec 09, 2020 | 19.95 | 19.95 | 19.11 | 19.18 | 38,262 | +0.13(+0.71%) |
Dec 08, 2020 | 19.04 | 19.12 | 18.98 | 19.04 | 9,763 | -0.06(-0.29%) |
Dec 07, 2020 | 19.00 | 19.15 | 19.00 | 19.10 | 2,391 | +0.07(+0.37%) |
Dec 04, 2020 | 19.08 | 19.08 | 19.01 | 19.02 | 3,633 | -0.01(-0.07%) |
Dec 03, 2020 | 18.96 | 19.05 | 18.96 | 19.04 | 4,614 | +0.08(+0.40%) |
Dec 02, 2020 | 18.90 | 18.96 | 18.85 | 18.96 | 3,674 | -0.04(-0.23%) |
Dec 01, 2020 | 19.04 | 19.10 | 18.91 | 19.00 | 158,651 | +0.07(+0.35%) |
Nov 30, 2020 | 19.18 | 19.18 | 18.89 | 18.94 | 18,389 | -0.23(-1.22%) |
Nov 27, 2020 | 19.04 | 19.17 | 19.04 | 19.17 | 9,772 | +0.15(+0.78%) |
Nov 25, 2020 | 19.06 | 19.06 | 19.02 | 19.02 | 751 | -0.09(-0.46%) |
Nov 24, 2020 | 19.03 | 19.12 | 18.98 | 19.11 | 7,674 | +0.02(+0.10%) |
Nov 23, 2020 | 19.37 | 19.37 | 19.06 | 19.09 | 16,628 | -0.04(-0.21%) |
Nov 20, 2020 | 19.23 | 19.23 | 19.10 | 19.13 | 10,649 | +0.10(+0.52%) |
Nov 19, 2020 | 19.03 | 19.08 | 18.95 | 19.03 | 34,960 | -0.09(-0.48%) |
Nov 18, 2020 | 19.16 | 19.19 | 19.08 | 19.12 | 125,241 | +0.06(+0.34%) |
Nov 17, 2020 | 19.01 | 19.08 | 19.01 | 19.06 | 5,639 | -0.03(-0.17%) |
Nov 16, 2020 | 19.11 | 19.13 | 18.99 | 19.09 | 70,111 | +0.16(+0.82%) |
Nov 13, 2020 | 18.97 | 19.03 | 18.94 | 18.94 | 5,637 | +0.06(+0.32%) |
Nov 12, 2020 | 18.96 | 18.97 | 18.84 | 18.88 | 6,468 | -0.08(-0.44%) |
Nov 11, 2020 | 19.08 | 19.08 | 18.92 | 18.96 | 8,809 | -0.06(-0.34%) |
Nov 10, 2020 | 18.94 | 19.06 | 18.94 | 19.02 | 2,692 | +0.14(+0.75%) |
Nov 09, 2020 | 18.98 | 18.98 | 18.83 | 18.88 | 5,086 | -0.03(-0.18%) |
Nov 06, 2020 | 18.89 | 18.94 | 18.87 | 18.92 | 4,259 | +0.07(+0.39%) |
Nov 05, 2020 | 18.91 | 18.91 | 18.84 | 18.84 | 2,996 | +0.09(+0.50%) |
Nov 04, 2020 | 18.70 | 18.77 | 18.67 | 18.75 | 5,972 | +0.04(+0.23%) |
Nov 03, 2020 | 18.71 | 18.73 | 18.63 | 18.71 | 12,492 | +0.10(+0.51%) |
Nov 02, 2020 | 18.37 | 18.63 | 18.36 | 18.61 | 10,427 | +0.16(+0.89%) |
Oct 30, 2020 | 18.47 | 18.53 | 18.41 | 18.45 | 4,635 | -0.04(-0.24%) |
Oct 29, 2020 | 18.45 | 18.49 | 18.44 | 18.49 | 3,554 | -0.10(-0.54%) |
Oct 28, 2020 | 19.29 | 19.29 | 18.55 | 18.59 | 8,130 | -0.41(-2.17%) |
Oct 27, 2020 | 19.13 | 19.13 | 18.94 | 19.00 | 10,060 | +0.04(+0.20%) |
Oct 26, 2020 | 18.98 | 19.01 | 18.92 | 18.96 | 6,984 | -0.13(-0.68%) |
Oct 23, 2020 | 19.56 | 19.56 | 19.04 | 19.09 | 12,778 | -0.08(-0.42%) |
Oct 22, 2020 | 19.22 | 19.22 | 19.16 | 19.17 | 6,418 | +0.00(+0.00%) |
Oct 21, 2020 | 19.37 | 19.37 | 19.13 | 19.17 | 8,432 | +0.03(+0.17%) |
Oct 20, 2020 | 19.12 | 19.18 | 19.12 | 19.14 | 8,783 | +0.16(+0.84%) |
Oct 19, 2020 | 19.05 | 19.06 | 18.97 | 18.98 | 10,418 | +0.08(+0.40%) |
Oct 16, 2020 | 18.66 | 18.93 | 18.66 | 18.91 | 33,951 | -0.01(-0.04%) |
Oct 15, 2020 | 18.75 | 18.93 | 18.74 | 18.91 | 1,872 | +0.06(+0.33%) |
Oct 14, 2020 | 18.85 | 18.91 | 18.85 | 18.85 | 923 | +0.09(+0.46%) |
Oct 13, 2020 | 18.76 | 18.79 | 18.74 | 18.77 | 6,557 | +0.04(+0.19%) |
Oct 12, 2020 | 18.89 | 18.90 | 18.71 | 18.73 | 13,828 | -0.14(-0.72%) |
Oct 09, 2020 | 18.78 | 18.89 | 18.78 | 18.87 | 4,134 | +0.17(+0.90%) |
Oct 08, 2020 | 18.84 | 18.84 | 18.68 | 18.70 | 1,231 | +0.00(+0.02%) |
Oct 07, 2020 | 18.70 | 18.71 | 18.65 | 18.69 | 12,985 | +0.13(+0.71%) |
Oct 06, 2020 | 18.53 | 18.70 | 18.53 | 18.56 | 15,419 | +0.10(+0.53%) |
Oct 05, 2020 | 18.42 | 18.52 | 18.41 | 18.46 | 4,988 | +0.21(+1.17%) |
Oct 02, 2020 | 18.07 | 18.25 | 18.07 | 18.25 | 2,380 | -0.04(-0.24%) |
Oct 01, 2020 | 18.25 | 18.33 | 18.25 | 18.29 | 488 | -0.09(-0.49%) |
Sep 30, 2020 | 18.06 | 18.51 | 18.06 | 18.39 | 8,194 | +0.28(+1.54%) |
Sep 29, 2020 | 18.20 | 18.20 | 18.07 | 18.11 | 2,258 | -0.11(-0.59%) |
Sep 28, 2020 | 18.19 | 18.25 | 18.09 | 18.21 | 3,901 | +0.09(+0.48%) |
Sep 25, 2020 | 18.11 | 18.18 | 18.11 | 18.13 | 4,134 | +0.01(+0.06%) |
Sep 24, 2020 | 18.11 | 18.16 | 18.05 | 18.12 | 4,912 | +0.03(+0.16%) |
Sep 23, 2020 | 18.15 | 18.17 | 18.09 | 18.09 | 13,093 | -0.25(-1.34%) |
Sep 22, 2020 | 18.48 | 18.48 | 18.33 | 18.33 | 3,763 | +0.03(+0.14%) |
Sep 21, 2020 | 18.64 | 18.64 | 18.25 | 18.31 | 6,399 | -0.36(-1.94%) |
Sep 18, 2020 | 18.53 | 18.68 | 18.53 | 18.67 | 12,653 | +0.12(+0.64%) |
Sep 17, 2020 | 18.42 | 18.57 | 18.39 | 18.55 | 2,954 | +0.11(+0.58%) |
Sep 16, 2020 | 18.45 | 18.53 | 18.38 | 18.44 | 14,748 | +0.19(+1.02%) |
Sep 15, 2020 | 18.14 | 18.30 | 18.14 | 18.26 | 14,898 | +0.00(+0.03%) |
Sep 14, 2020 | 18.24 | 18.29 | 18.21 | 18.25 | 12,140 | +0.12(+0.64%) |
Sep 11, 2020 | 18.15 | 18.18 | 18.09 | 18.13 | 8,018 | +0.13(+0.71%) |
Sep 10, 2020 | 18.17 | 18.17 | 17.98 | 18.01 | 17,898 | -0.12(-0.64%) |
Sep 09, 2020 | 18.04 | 18.13 | 18.04 | 18.12 | 25,744 | +0.10(+0.53%) |
Sep 08, 2020 | 17.84 | 18.05 | 17.84 | 18.03 | 60,292 | -0.29(-1.59%) |
Sep 04, 2020 | 18.20 | 18.34 | 18.16 | 18.32 | 12,403 | +0.11(+0.62%) |
Sep 03, 2020 | 18.18 | 18.26 | 18.08 | 18.21 | 4,407 | -0.15(-0.80%) |
Sep 02, 2020 | 18.34 | 18.36 | 18.28 | 18.35 | 6,038 | -0.02(-0.12%) |
Sep 01, 2020 | 18.42 | 18.48 | 18.37 | 18.37 | 7,253 | -0.01(-0.06%) |
Aug 31, 2020 | 18.42 | 18.42 | 18.39 | 18.39 | 3,836 | +0.06(+0.35%) |
Aug 28, 2020 | 18.22 | 18.36 | 18.22 | 18.32 | 11,776 | +0.06(+0.35%) |
Aug 27, 2020 | 18.17 | 18.33 | 18.14 | 18.26 | 4,907 | +0.05(+0.28%) |
Aug 26, 2020 | 18.21 | 18.25 | 18.19 | 18.21 | 8,828 | +0.05(+0.26%) |
Aug 25, 2020 | 18.14 | 18.17 | 18.13 | 18.16 | 5,131 | +0.10(+0.55%) |
Aug 24, 2020 | 18.07 | 18.11 | 18.03 | 18.06 | 6,132 | +0.08(+0.42%) |
Aug 21, 2020 | 18.02 | 18.05 | 17.92 | 17.98 | 13,280 | -0.16(-0.90%) |
Aug 20, 2020 | 18.01 | 18.15 | 18.01 | 18.15 | 914 | +0.06(+0.34%) |
Aug 19, 2020 | 18.24 | 18.27 | 18.08 | 18.08 | 11,062 | -0.08(-0.41%) |
Aug 18, 2020 | 18.13 | 18.20 | 18.13 | 18.16 | 2,922 | +0.09(+0.49%) |
Aug 17, 2020 | 18.03 | 18.11 | 18.00 | 18.07 | 14,775 | +0.16(+0.87%) |
Aug 14, 2020 | 17.98 | 17.99 | 17.86 | 17.92 | 3,132 | -0.05(-0.26%) |
Aug 13, 2020 | 17.94 | 17.98 | 17.89 | 17.96 | 7,508 | +0.16(+0.92%) |
Aug 12, 2020 | 17.94 | 17.94 | 17.80 | 17.80 | 7,937 | +0.05(+0.26%) |
Aug 11, 2020 | 17.94 | 17.99 | 17.74 | 17.75 | 9,987 | -0.36(-1.99%) |
Aug 10, 2020 | 18.13 | 18.17 | 18.11 | 18.11 | 4,886 | +0.09(+0.51%) |
Aug 07, 2020 | 17.95 | 18.05 | 17.95 | 18.02 | 6,389 | -0.17(-0.92%) |
Aug 06, 2020 | 18.23 | 18.23 | 18.12 | 18.19 | 17,819 | +0.17(+0.95%) |
Aug 05, 2020 | 18.09 | 18.13 | 18.02 | 18.02 | 4,480 | +0.08(+0.42%) |
Aug 04, 2020 | 17.79 | 17.95 | 17.79 | 17.94 | 7,480 | +0.15(+0.85%) |