Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.05 | 27.05 | 26.81 | 26.96 | 15,442 | +0.00(+0.00%) |
Aug 30, 2021 | 26.86 | 27.16 | 26.86 | 26.96 | 19,546 | +0.34(+1.29%) |
Aug 27, 2021 | 26.42 | 26.61 | 26.42 | 26.61 | 17,608 | +0.24(+0.91%) |
Aug 26, 2021 | 26.47 | 26.55 | 26.31 | 26.37 | 32,461 | +0.02(+0.07%) |
Aug 25, 2021 | 26.26 | 26.49 | 26.26 | 26.35 | 54,920 | +0.22(+0.85%) |
Aug 24, 2021 | 26.12 | 26.23 | 25.88 | 26.13 | 211,460 | +0.16(+0.61%) |
Aug 23, 2021 | 25.88 | 26.05 | 25.84 | 25.97 | 30,230 | +0.42(+1.63%) |
Aug 20, 2021 | 25.42 | 25.60 | 25.28 | 25.56 | 12,330 | +0.19(+0.73%) |
Aug 19, 2021 | 25.45 | 25.56 | 25.07 | 25.37 | 58,493 | -0.37(-1.44%) |
Aug 18, 2021 | 25.96 | 25.96 | 25.68 | 25.74 | 16,702 | -0.23(-0.89%) |
Aug 17, 2021 | 25.96 | 26.06 | 25.83 | 25.97 | 2,965 | -0.11(-0.43%) |
Aug 16, 2021 | 25.96 | 26.16 | 25.92 | 26.09 | 14,714 | +0.16(+0.61%) |
Aug 13, 2021 | 25.88 | 25.96 | 25.82 | 25.93 | 6,136 | +0.15(+0.58%) |
Aug 12, 2021 | 25.85 | 25.87 | 25.70 | 25.78 | 15,780 | -0.08(-0.32%) |
Aug 11, 2021 | 25.83 | 25.92 | 25.77 | 25.86 | 6,627 | +0.11(+0.43%) |
Aug 10, 2021 | 25.79 | 25.80 | 25.69 | 25.75 | 8,933 | -0.12(-0.47%) |
Aug 09, 2021 | 25.71 | 25.87 | 25.69 | 25.87 | 14,973 | +0.25(+0.98%) |
Aug 06, 2021 | 25.56 | 25.74 | 25.46 | 25.62 | 14,464 | -0.56(-2.12%) |
Aug 05, 2021 | 26.14 | 26.19 | 26.01 | 26.18 | 8,479 | +0.18(+0.68%) |
Aug 04, 2021 | 26.07 | 26.07 | 25.94 | 26.00 | 11,197 | -0.22(-0.85%) |
Aug 03, 2021 | 26.14 | 26.26 | 25.98 | 26.22 | 36,992 | +0.07(+0.28%) |
Aug 02, 2021 | 25.99 | 26.21 | 25.87 | 26.15 | 203,692 | +0.47(+1.84%) |
Jul 30, 2021 | 25.66 | 25.71 | 25.58 | 25.68 | 31,636 | +0.17(+0.65%) |
Jul 29, 2021 | 25.52 | 25.63 | 25.40 | 25.51 | 11,271 | +0.18(+0.70%) |
Jul 28, 2021 | 25.13 | 25.36 | 25.10 | 25.33 | 8,212 | +0.16(+0.63%) |
Jul 27, 2021 | 25.21 | 25.21 | 24.98 | 25.18 | 22,523 | +0.25(+1.00%) |
Jul 26, 2021 | 24.79 | 25.06 | 24.79 | 24.93 | 10,394 | +0.20(+0.82%) |
Jul 23, 2021 | 24.77 | 24.91 | 24.66 | 24.72 | 7,137 | +0.09(+0.38%) |
Jul 22, 2021 | 24.68 | 24.70 | 24.54 | 24.63 | 7,569 | -0.03(-0.13%) |
Jul 21, 2021 | 24.57 | 24.66 | 24.51 | 24.66 | 11,200 | +0.34(+1.39%) |
Jul 20, 2021 | 24.04 | 24.37 | 24.04 | 24.32 | 16,062 | +0.46(+1.94%) |
Jul 19, 2021 | 23.98 | 24.07 | 23.73 | 23.86 | 46,221 | -1.03(-4.13%) |
Jul 16, 2021 | 25.10 | 25.10 | 24.77 | 24.89 | 56,553 | -0.03(-0.11%) |
Jul 15, 2021 | 25.06 | 25.06 | 24.87 | 24.92 | 21,673 | -0.47(-1.86%) |
Jul 14, 2021 | 25.38 | 25.42 | 25.32 | 25.39 | 30,698 | +0.05(+0.18%) |
Jul 13, 2021 | 25.44 | 25.48 | 25.23 | 25.34 | 51,494 | -0.36(-1.41%) |
Jul 12, 2021 | 25.69 | 25.71 | 25.63 | 25.71 | 6,469 | +0.09(+0.36%) |
Jul 09, 2021 | 25.49 | 25.68 | 25.46 | 25.61 | 56,126 | +0.55(+2.18%) |
Jul 08, 2021 | 25.03 | 25.19 | 24.93 | 25.07 | 35,533 | -0.39(-1.53%) |
Jul 07, 2021 | 25.40 | 25.60 | 25.32 | 25.45 | 75,591 | +0.13(+0.51%) |
Jul 06, 2021 | 25.49 | 25.58 | 25.28 | 25.32 | 34,837 | -0.60(-2.32%) |
Jul 02, 2021 | 25.90 | 26.13 | 25.73 | 25.93 | 15,471 | -0.07(-0.29%) |
Jul 01, 2021 | 25.96 | 26.14 | 25.81 | 26.00 | 32,189 | +0.19(+0.75%) |
Jun 30, 2021 | 25.91 | 25.97 | 25.66 | 25.81 | 46,826 | -0.32(-1.21%) |
Jun 29, 2021 | 26.20 | 26.40 | 25.96 | 26.12 | 20,323 | -0.29(-1.09%) |
Jun 28, 2021 | 26.68 | 26.68 | 26.40 | 26.41 | 40,128 | -0.44(-1.62%) |
Jun 25, 2021 | 26.76 | 26.95 | 26.72 | 26.85 | 12,349 | +0.12(+0.45%) |
Jun 24, 2021 | 26.68 | 26.75 | 26.57 | 26.72 | 8,835 | +0.19(+0.73%) |
Jun 23, 2021 | 26.87 | 26.87 | 26.50 | 26.53 | 17,997 | -0.19(-0.73%) |
Jun 22, 2021 | 26.54 | 26.73 | 26.46 | 26.72 | 30,720 | +0.08(+0.31%) |
Jun 21, 2021 | 26.41 | 26.79 | 26.30 | 26.64 | 56,826 | +0.28(+1.05%) |
Jun 18, 2021 | 26.43 | 26.53 | 26.22 | 26.36 | 39,088 | -0.43(-1.59%) |
Jun 17, 2021 | 26.65 | 26.82 | 26.64 | 26.79 | 19,697 | -0.19(-0.69%) |
Jun 16, 2021 | 27.15 | 27.27 | 26.72 | 26.98 | 28,845 | -0.42(-1.52%) |
Jun 15, 2021 | 27.48 | 27.51 | 27.33 | 27.39 | 22,741 | -0.34(-1.24%) |
Jun 14, 2021 | 27.66 | 27.80 | 27.55 | 27.74 | 15,998 | -0.07(-0.27%) |
Jun 11, 2021 | 27.74 | 27.86 | 27.54 | 27.81 | 37,995 | -0.02(-0.07%) |
Jun 10, 2021 | 27.62 | 27.88 | 27.61 | 27.83 | 129,477 | +0.39(+1.42%) |
Jun 09, 2021 | 27.33 | 27.54 | 27.29 | 27.44 | 33,892 | +0.23(+0.85%) |
Jun 08, 2021 | 27.14 | 27.25 | 26.94 | 27.21 | 18,607 | +0.09(+0.34%) |
Jun 07, 2021 | 27.02 | 27.11 | 26.84 | 27.11 | 28,386 | +0.01(+0.03%) |
Jun 04, 2021 | 26.92 | 27.15 | 26.72 | 27.10 | 22,868 | +0.44(+1.63%) |
Jun 03, 2021 | 26.68 | 26.79 | 26.56 | 26.67 | 30,548 | -0.28(-1.03%) |
Jun 02, 2021 | 26.88 | 27.01 | 26.79 | 26.95 | 15,401 | +0.21(+0.80%) |
Jun 01, 2021 | 26.74 | 26.84 | 26.61 | 26.73 | 51,569 | +0.50(+1.91%) |
May 28, 2021 | 26.37 | 26.42 | 26.21 | 26.23 | 35,400 | -0.13(-0.49%) |
May 27, 2021 | 26.33 | 26.42 | 26.20 | 26.36 | 25,476 | +0.25(+0.96%) |
May 26, 2021 | 25.70 | 26.21 | 26.13 | 26.11 | 28,054 | -0.02(-0.07%) |
May 25, 2021 | 26.32 | 26.36 | 26.05 | 26.13 | 38,287 | -0.16(-0.60%) |
May 24, 2021 | 26.09 | 26.42 | 26.06 | 26.29 | 96,922 | +0.71(+2.79%) |
May 21, 2021 | 25.84 | 25.91 | 25.42 | 25.58 | 63,172 | -1.06(-3.99%) |
May 20, 2021 | 26.40 | 26.72 | 26.40 | 26.64 | 17,106 | +0.28(+1.08%) |
May 19, 2021 | 26.23 | 26.47 | 26.08 | 26.35 | 24,895 | -0.46(-1.73%) |
May 18, 2021 | 26.90 | 26.98 | 26.74 | 26.82 | 10,226 | -0.08(-0.31%) |
May 17, 2021 | 26.94 | 26.98 | 26.80 | 26.90 | 37,891 | -0.17(-0.62%) |
May 14, 2021 | 26.71 | 27.12 | 26.64 | 27.07 | 89,698 | +0.40(+1.49%) |
May 13, 2021 | 26.42 | 26.77 | 26.42 | 26.67 | 37,667 | +0.44(+1.70%) |
May 12, 2021 | 26.47 | 26.48 | 26.09 | 26.22 | 32,631 | -0.37(-1.39%) |
May 11, 2021 | 26.53 | 26.86 | 26.30 | 26.59 | 35,561 | -0.19(-0.69%) |
May 10, 2021 | 26.88 | 27.02 | 26.72 | 26.78 | 27,898 | +0.14(+0.52%) |
May 07, 2021 | 26.59 | 26.72 | 26.42 | 26.64 | 12,507 | -0.16(-0.59%) |
May 06, 2021 | 26.64 | 26.81 | 26.50 | 26.80 | 23,547 | +0.34(+1.30%) |
May 05, 2021 | 26.45 | 26.59 | 26.34 | 26.46 | 16,558 | +0.38(+1.46%) |
May 04, 2021 | 26.30 | 26.31 | 25.93 | 26.08 | 31,924 | -0.47(-1.78%) |
May 03, 2021 | 26.58 | 26.63 | 26.44 | 26.55 | 36,343 | +0.11(+0.42%) |
Apr 30, 2021 | 26.47 | 26.55 | 26.26 | 26.44 | 38,835 | -0.21(-0.80%) |
Apr 29, 2021 | 26.74 | 26.80 | 26.49 | 26.65 | 41,409 | +0.16(+0.59%) |
Apr 28, 2021 | 26.34 | 26.53 | 26.34 | 26.49 | 14,918 | -0.06(-0.24%) |
Apr 27, 2021 | 26.39 | 26.58 | 26.22 | 26.56 | 96,443 | -0.02(-0.06%) |
Apr 26, 2021 | 26.52 | 26.60 | 26.52 | 26.57 | 43,702 | +0.37(+1.41%) |
Apr 23, 2021 | 25.96 | 26.28 | 25.94 | 26.21 | 48,652 | +0.39(+1.51%) |
Apr 22, 2021 | 25.88 | 25.88 | 25.71 | 25.82 | 22,723 | +0.33(+1.31%) |
Apr 21, 2021 | 25.27 | 25.56 | 25.27 | 25.48 | 48,687 | +0.31(+1.22%) |
Apr 20, 2021 | 25.24 | 25.39 | 25.06 | 25.18 | 63,886 | -0.11(-0.44%) |
Apr 19, 2021 | 25.38 | 25.47 | 24.94 | 25.29 | 61,997 | -0.94(-3.57%) |
Apr 16, 2021 | 26.15 | 26.22 | 25.97 | 26.22 | 15,965 | +0.00(+0.00%) |
Apr 15, 2021 | 26.15 | 26.22 | 26.01 | 26.22 | 15,932 | +0.25(+0.96%) |
Apr 14, 2021 | 26.04 | 26.13 | 25.96 | 25.97 | 18,300 | +0.00(+0.00%) |
Apr 13, 2021 | 26.04 | 26.13 | 25.97 | 25.97 | 12,053 | +0.05(+0.18%) |
Apr 12, 2021 | 25.87 | 25.97 | 25.83 | 25.93 | 23,524 | +0.01(+0.04%) |
Apr 09, 2021 | 25.67 | 25.95 | 25.50 | 25.92 | 52,536 | +0.42(+1.64%) |
Apr 08, 2021 | 25.45 | 25.63 | 25.44 | 25.50 | 9,752 | +0.01(+0.03%) |
Apr 07, 2021 | 25.35 | 25.63 | 25.14 | 25.49 | 24,070 | +0.34(+1.36%) |
Apr 06, 2021 | 25.26 | 25.49 | 25.15 | 25.15 | 88,869 | -0.34(-1.35%) |
Apr 05, 2021 | 25.19 | 25.69 | 25.19 | 25.49 | 61,310 | +0.52(+2.08%) |
Apr 01, 2021 | 24.88 | 25.03 | 24.74 | 24.97 | 26,645 | +0.46(+1.89%) |
Mar 31, 2021 | 24.68 | 24.77 | 24.41 | 24.51 | 52,608 | -0.15(-0.60%) |
Mar 30, 2021 | 24.89 | 25.02 | 24.62 | 24.66 | 34,414 | -0.15(-0.60%) |
Mar 29, 2021 | 24.82 | 24.95 | 24.66 | 24.81 | 17,666 | +0.17(+0.68%) |
Mar 26, 2021 | 24.25 | 24.67 | 24.13 | 24.64 | 47,358 | +0.66(+2.74%) |
Mar 25, 2021 | 23.68 | 24.03 | 23.68 | 23.98 | 11,566 | +0.18(+0.74%) |
Mar 24, 2021 | 23.84 | 24.02 | 23.71 | 23.80 | 16,085 | +0.18(+0.75%) |
Mar 23, 2021 | 23.87 | 23.97 | 23.62 | 23.63 | 26,152 | -0.39(-1.62%) |
Mar 22, 2021 | 23.99 | 24.28 | 23.92 | 24.02 | 14,109 | -0.13(-0.54%) |
Mar 19, 2021 | 24.07 | 24.21 | 23.92 | 24.15 | 45,092 | -0.10(-0.42%) |
Mar 18, 2021 | 24.63 | 24.69 | 24.14 | 24.25 | 42,634 | -0.70(-2.82%) |
Mar 17, 2021 | 24.58 | 25.26 | 24.58 | 24.95 | 68,947 | +0.25(+1.01%) |
Mar 16, 2021 | 24.67 | 24.81 | 24.56 | 24.70 | 15,673 | +0.05(+0.19%) |
Mar 15, 2021 | 24.57 | 24.68 | 24.40 | 24.66 | 55,091 | -0.06(-0.22%) |
Mar 12, 2021 | 24.45 | 24.73 | 24.36 | 24.71 | 55,880 | +0.07(+0.30%) |
Mar 11, 2021 | 24.49 | 24.66 | 24.12 | 24.64 | 35,414 | +0.43(+1.76%) |
Mar 10, 2021 | 23.91 | 24.45 | 23.91 | 24.21 | 52,642 | +0.27(+1.12%) |
Mar 09, 2021 | 24.00 | 24.10 | 23.84 | 23.94 | 41,381 | +0.13(+0.55%) |
Mar 08, 2021 | 23.78 | 24.00 | 23.75 | 23.81 | 39,299 | -0.06(-0.27%) |
Mar 05, 2021 | 23.68 | 24.04 | 23.61 | 23.88 | 44,769 | +0.32(+1.38%) |
Mar 04, 2021 | 23.73 | 23.92 | 23.35 | 23.55 | 146,537 | -0.19(-0.78%) |
Mar 03, 2021 | 23.97 | 24.06 | 23.74 | 23.74 | 23,953 | -0.17(-0.70%) |
Mar 02, 2021 | 23.82 | 23.96 | 23.73 | 23.91 | 27,233 | +0.47(+2.02%) |
Mar 01, 2021 | 23.20 | 23.51 | 23.20 | 23.43 | 37,045 | +0.38(+1.65%) |
Feb 26, 2021 | 22.95 | 23.10 | 22.61 | 23.05 | 67,315 | +0.52(+2.30%) |
Feb 25, 2021 | 22.87 | 23.16 | 22.42 | 22.53 | 52,034 | -0.13(-0.57%) |
Feb 24, 2021 | 22.40 | 22.72 | 22.26 | 22.66 | 23,791 | +0.10(+0.45%) |
Feb 23, 2021 | 22.44 | 22.65 | 22.40 | 22.56 | 21,421 | -0.05(-0.21%) |
Feb 22, 2021 | 22.57 | 22.76 | 22.50 | 22.61 | 49,680 | +0.14(+0.62%) |
Feb 19, 2021 | 22.52 | 22.57 | 22.42 | 22.47 | 26,430 | +0.00(+0.00%) |
Feb 18, 2021 | 22.59 | 22.74 | 22.41 | 22.47 | 11,963 | -0.21(-0.94%) |
Feb 17, 2021 | 22.66 | 22.97 | 22.48 | 22.68 | 28,928 | -0.26(-1.13%) |
Feb 16, 2021 | 22.98 | 23.04 | 22.78 | 22.94 | 80,943 | +0.48(+2.15%) |
Feb 12, 2021 | 22.34 | 22.47 | 22.27 | 22.46 | 27,508 | +0.14(+0.62%) |
Feb 11, 2021 | 22.42 | 22.48 | 22.10 | 22.32 | 32,069 | +0.33(+1.52%) |
Feb 10, 2021 | 22.04 | 22.44 | 21.93 | 21.99 | 49,750 | -0.05(-0.21%) |
Feb 09, 2021 | 22.18 | 22.38 | 21.97 | 22.03 | 42,967 | -0.45(-2.02%) |
Feb 08, 2021 | 22.66 | 22.76 | 22.36 | 22.49 | 37,869 | +0.33(+1.51%) |
Feb 05, 2021 | 22.11 | 22.15 | 21.95 | 22.15 | 42,503 | +0.24(+1.10%) |
Feb 04, 2021 | 21.88 | 22.02 | 21.77 | 21.91 | 21,875 | -0.22(-1.01%) |
Feb 03, 2021 | 22.05 | 22.21 | 22.02 | 22.14 | 20,066 | +0.22(+1.02%) |
Feb 02, 2021 | 21.97 | 22.00 | 21.75 | 21.91 | 159,678 | +0.17(+0.77%) |
Feb 01, 2021 | 21.74 | 21.94 | 21.51 | 21.75 | 92,220 | +0.24(+1.12%) |
Jan 29, 2021 | 21.82 | 21.95 | 21.46 | 21.51 | 69,041 | -0.37(-1.69%) |
Jan 28, 2021 | 21.82 | 22.02 | 21.80 | 21.88 | 41,144 | +0.45(+2.08%) |
Jan 27, 2021 | 21.61 | 21.83 | 21.14 | 21.43 | 111,566 | -0.77(-3.47%) |
Jan 26, 2021 | 22.37 | 22.38 | 22.02 | 22.20 | 145,678 | -0.06(-0.25%) |
Jan 25, 2021 | 22.49 | 22.49 | 21.94 | 22.26 | 208,260 | -0.40(-1.76%) |
Jan 22, 2021 | 22.85 | 22.89 | 22.66 | 22.66 | 79,613 | -0.80(-3.40%) |
Jan 21, 2021 | 23.47 | 23.64 | 23.19 | 23.45 | 32,245 | -0.12(-0.51%) |
Jan 20, 2021 | 23.50 | 23.63 | 23.42 | 23.57 | 59,557 | +0.13(+0.55%) |
Jan 19, 2021 | 23.62 | 23.81 | 23.17 | 23.44 | 105,292 | +0.45(+1.98%) |
Jan 15, 2021 | 23.12 | 23.26 | 22.95 | 22.99 | 59,009 | -0.32(-1.39%) |
Jan 14, 2021 | 23.39 | 23.45 | 23.23 | 23.31 | 134,100 | -0.31(-1.30%) |
Jan 13, 2021 | 23.65 | 23.98 | 23.44 | 23.62 | 40,365 | +0.07(+0.32%) |
Jan 12, 2021 | 23.40 | 23.59 | 23.31 | 23.55 | 78,900 | +0.02(+0.10%) |
Jan 11, 2021 | 23.66 | 23.76 | 23.31 | 23.52 | 190,847 | -0.69(-2.85%) |
Jan 08, 2021 | 24.30 | 24.45 | 24.10 | 24.21 | 39,375 | +0.02(+0.08%) |
Jan 07, 2021 | 24.32 | 24.32 | 24.11 | 24.19 | 39,673 | -0.32(-1.32%) |
Jan 06, 2021 | 24.21 | 24.76 | 24.21 | 24.52 | 88,459 | +0.46(+1.93%) |
Jan 05, 2021 | 23.93 | 24.13 | 23.74 | 24.05 | 132,264 | +0.21(+0.89%) |
Jan 04, 2021 | 24.18 | 24.34 | 23.68 | 23.84 | 108,201 | +0.24(+1.02%) |
Dec 31, 2020 | 23.60 | 23.60 | 23.60 | 40,033 | -0.29(-1.20%) | |
Dec 30, 2020 | 23.94 | 24.11 | 23.76 | 23.89 | 40,033 | +0.03(+0.13%) |
Dec 29, 2020 | 23.98 | 24.08 | 23.53 | 23.86 | 84,917 | -0.23(-0.94%) |
Dec 28, 2020 | 23.97 | 24.25 | 23.97 | 24.08 | 111,190 | +0.74(+3.19%) |
Dec 24, 2020 | 23.29 | 23.36 | 23.25 | 23.34 | 14,865 | +0.05(+0.19%) |
Dec 23, 2020 | 23.18 | 23.44 | 23.18 | 23.29 | 67,061 | +0.17(+0.75%) |
Dec 22, 2020 | 23.17 | 23.24 | 22.95 | 23.12 | 90,466 | +0.12(+0.51%) |
Dec 21, 2020 | 22.66 | 23.25 | 22.57 | 23.00 | 83,284 | -0.59(-2.50%) |
Dec 18, 2020 | 23.61 | 23.70 | 23.38 | 23.59 | 210,546 | +0.16(+0.70%) |
Dec 17, 2020 | 23.42 | 23.57 | 23.30 | 23.43 | 257,727 | -0.15(-0.62%) |
Dec 16, 2020 | 23.77 | 23.79 | 23.14 | 23.57 | 153,846 | +0.27(+1.17%) |
Dec 15, 2020 | 23.06 | 23.39 | 22.98 | 23.30 | 84,471 | +0.18(+0.79%) |
Dec 14, 2020 | 23.23 | 23.47 | 23.05 | 23.12 | 100,708 | +0.16(+0.71%) |
Dec 11, 2020 | 22.94 | 23.24 | 22.81 | 22.96 | 63,207 | +0.10(+0.44%) |
Dec 10, 2020 | 22.84 | 23.25 | 22.72 | 22.86 | 54,717 | -0.65(-2.78%) |
Dec 09, 2020 | 23.65 | 23.79 | 23.32 | 23.51 | 73,581 | -0.02(-0.08%) |
Dec 08, 2020 | 23.33 | 23.61 | 23.33 | 23.53 | 32,563 | +0.05(+0.23%) |
Dec 07, 2020 | 23.57 | 23.77 | 23.37 | 23.47 | 88,078 | -0.11(-0.48%) |
Dec 04, 2020 | 23.34 | 23.61 | 23.27 | 23.59 | 73,448 | +0.82(+3.61%) |
Dec 03, 2020 | 22.70 | 22.94 | 22.69 | 22.77 | 291,461 | +0.11(+0.48%) |
Dec 02, 2020 | 22.40 | 22.70 | 22.15 | 22.66 | 140,301 | +0.28(+1.26%) |
Dec 01, 2020 | 22.15 | 22.43 | 21.89 | 22.38 | 134,636 | +1.44(+6.90%) |
Nov 30, 2020 | 21.38 | 21.41 | 20.93 | 20.93 | 82,361 | -0.40(-1.87%) |
Nov 27, 2020 | 21.40 | 21.40 | 21.24 | 21.33 | 123,442 | +0.82(+3.98%) |
Nov 25, 2020 | 20.11 | 20.51 | 20.03 | 20.51 | 42,505 | +0.42(+2.08%) |
Nov 24, 2020 | 20.09 | 20.13 | 19.99 | 20.10 | 54,079 | +0.11(+0.54%) |
Nov 23, 2020 | 20.06 | 20.15 | 19.97 | 19.99 | 338,075 | +0.05(+0.27%) |
Nov 20, 2020 | 19.91 | 19.98 | 19.85 | 19.93 | 28,410 | +0.14(+0.69%) |
Nov 19, 2020 | 19.75 | 19.98 | 19.72 | 19.80 | 71,138 | -0.28(-1.40%) |
Nov 18, 2020 | 19.95 | 20.21 | 19.89 | 20.08 | 53,222 | +0.36(+1.84%) |
Nov 17, 2020 | 19.62 | 19.79 | 19.52 | 19.72 | 23,497 | +0.25(+1.31%) |
Nov 16, 2020 | 19.49 | 19.55 | 19.36 | 19.46 | 85,323 | +0.84(+4.54%) |
Nov 13, 2020 | 18.31 | 18.66 | 18.31 | 18.62 | 91,398 | +0.31(+1.69%) |
Nov 12, 2020 | 18.62 | 18.68 | 18.22 | 18.31 | 97,822 | -0.33(-1.75%) |
Nov 11, 2020 | 18.31 | 18.81 | 18.31 | 18.63 | 45,499 | +0.04(+0.20%) |
Nov 10, 2020 | 18.63 | 18.90 | 18.53 | 18.60 | 75,229 | -0.02(-0.10%) |
Nov 09, 2020 | 18.75 | 19.06 | 18.45 | 18.62 | 210,000 | +1.63(+9.63%) |
Nov 06, 2020 | 16.76 | 17.10 | 16.72 | 16.98 | 34,797 | +0.17(+1.03%) |
Nov 05, 2020 | 16.91 | 16.98 | 16.75 | 16.81 | 131,339 | -0.15(-0.91%) |
Nov 04, 2020 | 16.90 | 17.13 | 16.89 | 16.96 | 44,289 | +0.22(+1.30%) |
Nov 03, 2020 | 16.70 | 17.02 | 16.60 | 16.75 | 60,046 | +0.44(+2.67%) |
Nov 02, 2020 | 16.25 | 16.34 | 16.19 | 16.31 | 6,611 | +0.06(+0.39%) |
Oct 30, 2020 | 16.04 | 16.35 | 16.04 | 16.25 | 12,883 | +0.01(+0.06%) |
Oct 29, 2020 | 16.09 | 16.24 | 15.98 | 16.24 | 20,241 | -0.25(-1.54%) |
Oct 28, 2020 | 16.62 | 16.68 | 16.37 | 16.49 | 36,298 | -0.58(-3.40%) |
Oct 27, 2020 | 17.10 | 17.35 | 16.98 | 17.07 | 61,652 | +0.01(+0.05%) |
Oct 26, 2020 | 17.25 | 17.27 | 16.98 | 17.06 | 69,319 | -0.64(-3.59%) |
Oct 23, 2020 | 17.64 | 17.89 | 17.60 | 17.70 | 84,460 | +0.26(+1.51%) |
Oct 22, 2020 | 17.55 | 17.63 | 17.41 | 17.44 | 12,307 | -0.22(-1.23%) |
Oct 21, 2020 | 17.95 | 17.99 | 17.62 | 17.65 | 4,167 | -0.30(-1.67%) |
Oct 20, 2020 | 17.89 | 17.98 | 17.65 | 17.95 | 29,269 | +0.48(+2.75%) |
Oct 19, 2020 | 17.80 | 18.05 | 17.34 | 17.47 | 62,639 | -0.29(-1.64%) |
Oct 16, 2020 | 18.07 | 18.07 | 17.76 | 17.76 | 5,285 | -0.25(-1.36%) |
Oct 15, 2020 | 17.85 | 18.12 | 17.62 | 18.01 | 16,406 | -0.11(-0.60%) |
Oct 14, 2020 | 18.25 | 18.44 | 17.98 | 18.12 | 131,076 | -0.28(-1.53%) |
Oct 13, 2020 | 18.43 | 18.51 | 18.28 | 18.40 | 34,501 | -0.05(-0.30%) |
Oct 12, 2020 | 18.48 | 18.65 | 18.25 | 18.45 | 34,809 | -0.46(-2.43%) |
Oct 09, 2020 | 18.91 | 19.07 | 18.67 | 18.91 | 23,455 | +0.20(+1.05%) |
Oct 08, 2020 | 18.72 | 18.80 | 18.53 | 18.72 | 24,343 | +0.13(+0.68%) |
Oct 07, 2020 | 18.47 | 18.69 | 18.29 | 18.59 | 49,172 | +0.23(+1.24%) |
Oct 06, 2020 | 18.58 | 18.78 | 18.36 | 18.36 | 49,088 | -0.16(-0.88%) |
Oct 05, 2020 | 18.23 | 18.60 | 18.14 | 18.53 | 27,031 | +0.52(+2.87%) |
Oct 02, 2020 | 17.80 | 18.07 | 17.80 | 18.01 | 19,380 | -0.15(-0.85%) |
Oct 01, 2020 | 18.24 | 18.38 | 17.84 | 18.16 | 24,425 | +0.02(+0.13%) |
Sep 30, 2020 | 18.14 | 18.53 | 17.85 | 18.14 | 15,592 | +0.13(+0.73%) |
Sep 29, 2020 | 18.03 | 18.23 | 17.85 | 18.01 | 40,438 | -0.02(-0.10%) |
Sep 28, 2020 | 18.11 | 18.25 | 17.84 | 18.03 | 28,278 | -0.07(-0.40%) |
Sep 25, 2020 | 17.64 | 18.10 | 17.61 | 18.10 | 16,738 | +0.33(+1.84%) |
Sep 24, 2020 | 17.71 | 17.99 | 17.48 | 17.77 | 34,928 | +0.18(+1.03%) |
Sep 23, 2020 | 17.98 | 18.16 | 17.55 | 17.59 | 65,091 | -0.54(-3.00%) |
Sep 22, 2020 | 18.32 | 18.61 | 17.98 | 18.14 | 75,361 | -0.32(-1.72%) |
Sep 21, 2020 | 18.41 | 18.71 | 18.17 | 18.45 | 46,499 | -0.86(-4.47%) |
Sep 18, 2020 | 19.36 | 19.42 | 19.16 | 19.32 | 21,252 | -0.25(-1.25%) |
Sep 17, 2020 | 19.36 | 19.75 | 19.32 | 19.56 | 21,952 | +0.20(+1.03%) |
Sep 16, 2020 | 19.69 | 19.79 | 19.35 | 19.36 | 30,614 | -0.24(-1.20%) |
Sep 15, 2020 | 19.75 | 19.75 | 19.54 | 19.60 | 47,453 | +0.06(+0.33%) |
Sep 14, 2020 | 19.24 | 19.61 | 19.10 | 19.53 | 76,623 | +0.78(+4.16%) |
Sep 11, 2020 | 18.64 | 18.80 | 18.47 | 18.75 | 123,002 | +0.43(+2.33%) |
Sep 10, 2020 | 18.62 | 18.90 | 18.12 | 18.33 | 43,043 | -0.09(-0.49%) |
Sep 09, 2020 | 18.34 | 18.57 | 18.29 | 18.42 | 35,332 | +0.21(+1.13%) |
Sep 08, 2020 | 18.30 | 18.38 | 18.16 | 18.21 | 37,533 | -0.68(-3.59%) |
Sep 04, 2020 | 18.73 | 18.96 | 18.43 | 18.89 | 38,211 | +0.38(+2.06%) |
Sep 03, 2020 | 18.90 | 19.06 | 18.43 | 18.51 | 74,600 | -0.51(-2.67%) |
Sep 02, 2020 | 18.87 | 19.02 | 18.83 | 19.02 | 36,042 | +0.06(+0.34%) |