Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2021 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) | |
Jan 27, 2021 | 19.23 | 19.25 | 19.23 | 19.24 | 223,168 | +0.00(+0.00%) |
Jan 26, 2021 | 19.25 | 19.26 | 19.23 | 19.24 | 142,481 | +0.01(+0.05%) |
Jan 25, 2021 | 19.22 | 19.26 | 19.22 | 19.23 | 572,222 | +0.00(+0.00%) |
Jan 22, 2021 | 19.23 | 19.26 | 19.22 | 19.23 | 296,400 | +0.00(+0.00%) |
Jan 21, 2021 | 19.24 | 19.25 | 19.22 | 19.23 | 420,638 | +0.01(+0.05%) |
Jan 20, 2021 | 19.25 | 19.25 | 19.22 | 19.22 | 215,048 | -0.01(-0.05%) |
Jan 19, 2021 | 19.25 | 19.25 | 19.21 | 19.23 | 532,559 | +0.02(+0.10%) |
Jan 15, 2021 | 19.22 | 19.24 | 19.20 | 19.21 | 268,900 | -0.01(-0.05%) |
Jan 14, 2021 | 19.24 | 19.25 | 19.21 | 19.22 | 115,907 | +0.00(+0.00%) |
Jan 13, 2021 | 19.25 | 19.25 | 19.22 | 19.22 | 122,410 | -0.03(-0.16%) |
Jan 12, 2021 | 19.24 | 19.25 | 19.21 | 19.25 | 159,811 | +0.00(+0.00%) |
Jan 11, 2021 | 19.21 | 19.26 | 19.21 | 19.25 | 203,923 | -0.01(-0.05%) |
Jan 08, 2021 | 19.20 | 19.26 | 19.20 | 19.26 | 173,400 | +0.06(+0.31%) |
Jan 07, 2021 | 19.22 | 19.24 | 19.20 | 19.20 | 415,467 | -0.01(-0.05%) |
Jan 06, 2021 | 19.26 | 19.42 | 19.21 | 19.21 | 269,020 | -0.02(-0.10%) |
Jan 05, 2021 | 19.21 | 19.24 | 19.21 | 19.23 | 288,856 | +0.02(+0.10%) |
Jan 04, 2021 | 19.23 | 19.24 | 19.21 | 19.21 | 224,752 | +0.00(+0.00%) |
Dec 31, 2020 | 19.21 | 19.21 | 19.21 | 91,884 | +0.00(+0.00%) | |
Dec 30, 2020 | 19.23 | 19.24 | 19.21 | 19.21 | 91,884 | -0.01(-0.05%) |
Dec 29, 2020 | 19.24 | 19.24 | 19.21 | 19.22 | 283,927 | +0.00(+0.00%) |
Dec 28, 2020 | 19.25 | 19.25 | 19.22 | 19.22 | 114,689 | +0.00(+0.00%) |
Dec 24, 2020 | 19.23 | 19.24 | 19.22 | 19.22 | 82,600 | +0.00(+0.00%) |
Dec 23, 2020 | 19.20 | 19.24 | 19.20 | 19.22 | 189,669 | -0.01(-0.05%) |
Dec 22, 2020 | 19.21 | 19.24 | 19.20 | 19.23 | 124,060 | +0.02(+0.10%) |
Dec 21, 2020 | 19.21 | 19.23 | 19.19 | 19.21 | 269,256 | +0.01(+0.05%) |
Dec 18, 2020 | 19.25 | 19.25 | 19.20 | 19.20 | 848,900 | -0.04(-0.21%) |
Dec 17, 2020 | 19.22 | 19.25 | 19.21 | 19.24 | 248,042 | +0.03(+0.16%) |
Dec 16, 2020 | 19.23 | 19.25 | 19.21 | 19.21 | 346,815 | +0.00(+0.00%) |
Dec 15, 2020 | 19.23 | 19.25 | 19.21 | 19.21 | 309,466 | -0.01(-0.05%) |
Dec 14, 2020 | 19.24 | 19.25 | 19.21 | 19.22 | 403,971 | +0.00(+0.00%) |
Dec 11, 2020 | 19.22 | 19.24 | 19.21 | 19.22 | 349,800 | +0.00(+0.00%) |
Dec 10, 2020 | 19.22 | 19.24 | 19.21 | 19.22 | 158,993 | +0.00(+0.00%) |
Dec 09, 2020 | 19.23 | 19.26 | 19.21 | 19.22 | 240,732 | +0.00(+0.00%) |
Dec 08, 2020 | 19.23 | 19.24 | 19.21 | 19.22 | 275,676 | +0.00(+0.00%) |
Dec 07, 2020 | 19.23 | 19.26 | 19.22 | 19.22 | 182,911 | -0.03(-0.16%) |
Dec 04, 2020 | 19.23 | 19.27 | 19.21 | 19.25 | 251,700 | +0.04(+0.21%) |
Dec 03, 2020 | 19.23 | 19.25 | 19.20 | 19.21 | 275,448 | +0.01(+0.05%) |
Dec 02, 2020 | 19.21 | 19.23 | 19.20 | 19.20 | 360,833 | +0.01(+0.05%) |
Dec 01, 2020 | 19.24 | 19.28 | 19.19 | 19.19 | 529,966 | -0.05(-0.26%) |
Nov 30, 2020 | 19.25 | 19.26 | 19.21 | 19.24 | 551,280 | -0.01(-0.05%) |
Nov 27, 2020 | 19.21 | 19.30 | 19.21 | 19.25 | 269,100 | +0.03(+0.16%) |
Nov 25, 2020 | 19.21 | 19.23 | 19.20 | 19.22 | 713,300 | -0.01(-0.05%) |
Nov 24, 2020 | 19.23 | 19.25 | 19.19 | 19.23 | 903,544 | -0.05(-0.26%) |
Nov 23, 2020 | 19.21 | 19.28 | 19.19 | 19.28 | 694,825 | +0.09(+0.47%) |
Nov 20, 2020 | 19.19 | 19.22 | 19.19 | 19.19 | 541,100 | -0.03(-0.16%) |
Nov 19, 2020 | 19.20 | 19.25 | 19.17 | 19.22 | 1,326,699 | +0.03(+0.16%) |
Nov 18, 2020 | 19.22 | 19.23 | 19.17 | 19.19 | 1,064,451 | -0.07(-0.36%) |
Nov 17, 2020 | 19.18 | 19.26 | 19.12 | 19.26 | 2,726,209 | +0.00(+0.00%) |
Nov 16, 2020 | 19.23 | 19.35 | 19.07 | 19.26 | 5,442,619 | +4.10(+27.04%) |
Nov 13, 2020 | 14.97 | 15.34 | 14.82 | 15.16 | 88,100 | +0.25(+1.68%) |
Nov 12, 2020 | 14.84 | 15.19 | 14.50 | 14.91 | 172,615 | +0.02(+0.13%) |
Nov 11, 2020 | 14.80 | 14.91 | 14.23 | 14.89 | 290,446 | +0.19(+1.29%) |
Nov 10, 2020 | 14.51 | 15.05 | 14.35 | 14.70 | 144,812 | +0.41(+2.87%) |
Nov 09, 2020 | 15.84 | 16.14 | 14.21 | 14.29 | 164,335 | -0.16(-1.11%) |
Nov 06, 2020 | 15.28 | 15.28 | 14.41 | 14.45 | 174,100 | -0.82(-5.37%) |
Nov 05, 2020 | 15.23 | 15.62 | 14.98 | 15.27 | 153,744 | +0.23(+1.53%) |
Nov 04, 2020 | 14.71 | 15.21 | 14.39 | 15.04 | 156,364 | -0.11(-0.73%) |
Nov 03, 2020 | 15.62 | 15.86 | 14.16 | 15.15 | 196,221 | -0.74(-4.66%) |
Nov 02, 2020 | 14.68 | 15.93 | 14.68 | 15.89 | 139,895 | +1.33(+9.13%) |
Oct 30, 2020 | 14.36 | 14.66 | 14.36 | 14.56 | 184,700 | +0.04(+0.28%) |
Oct 29, 2020 | 14.69 | 14.87 | 14.33 | 14.52 | 66,988 | -0.25(-1.69%) |
Oct 28, 2020 | 14.73 | 15.22 | 14.71 | 14.77 | 93,519 | -0.42(-2.76%) |
Oct 27, 2020 | 15.54 | 15.54 | 14.86 | 15.19 | 167,404 | -0.35(-2.25%) |
Oct 26, 2020 | 16.05 | 16.05 | 15.37 | 15.54 | 77,696 | -0.78(-4.78%) |
Oct 23, 2020 | 16.26 | 16.41 | 15.95 | 16.32 | 58,300 | +0.19(+1.18%) |
Oct 22, 2020 | 16.56 | 16.71 | 15.97 | 16.13 | 85,874 | -0.41(-2.48%) |
Oct 21, 2020 | 17.03 | 17.52 | 16.50 | 16.54 | 95,401 | -0.54(-3.16%) |
Oct 20, 2020 | 17.03 | 17.38 | 16.98 | 17.08 | 63,899 | +0.05(+0.29%) |
Oct 19, 2020 | 17.61 | 17.92 | 17.00 | 17.03 | 118,093 | -0.58(-3.29%) |
Oct 16, 2020 | 17.66 | 17.79 | 17.54 | 17.61 | 65,900 | -0.05(-0.28%) |
Oct 15, 2020 | 17.22 | 17.76 | 17.11 | 17.66 | 96,140 | +0.15(+0.86%) |
Oct 14, 2020 | 17.35 | 17.65 | 17.24 | 17.51 | 136,849 | +0.18(+1.04%) |
Oct 13, 2020 | 17.63 | 17.92 | 17.15 | 17.33 | 93,954 | -0.43(-2.42%) |
Oct 12, 2020 | 17.25 | 17.79 | 17.15 | 17.76 | 129,658 | +0.59(+3.44%) |
Oct 09, 2020 | 17.30 | 17.30 | 17.01 | 17.17 | 121,100 | +0.02(+0.12%) |
Oct 08, 2020 | 16.82 | 17.33 | 16.53 | 17.15 | 144,316 | +0.52(+3.13%) |
Oct 07, 2020 | 16.79 | 17.05 | 16.29 | 16.63 | 168,979 | +0.02(+0.12%) |
Oct 06, 2020 | 16.99 | 17.23 | 16.56 | 16.61 | 132,337 | -0.11(-0.66%) |
Oct 05, 2020 | 16.32 | 16.75 | 16.15 | 16.72 | 97,513 | +0.52(+3.21%) |
Oct 02, 2020 | 15.61 | 16.23 | 15.61 | 16.20 | 96,300 | +0.18(+1.12%) |
Oct 01, 2020 | 15.89 | 16.11 | 15.55 | 16.02 | 93,033 | +0.30(+1.91%) |
Sep 30, 2020 | 15.65 | 16.13 | 15.53 | 15.72 | 139,185 | +0.11(+0.70%) |
Sep 29, 2020 | 15.44 | 15.64 | 15.21 | 15.61 | 121,370 | +0.23(+1.50%) |
Sep 28, 2020 | 14.95 | 15.69 | 14.95 | 15.38 | 143,205 | +0.69(+4.70%) |
Sep 25, 2020 | 14.55 | 14.84 | 14.51 | 14.69 | 114,300 | +0.01(+0.07%) |
Sep 24, 2020 | 14.55 | 14.89 | 14.38 | 14.68 | 71,773 | +0.18(+1.24%) |
Sep 23, 2020 | 14.76 | 14.97 | 14.50 | 14.50 | 129,079 | -0.38(-2.55%) |
Sep 22, 2020 | 14.59 | 14.93 | 14.38 | 14.88 | 94,549 | +0.31(+2.13%) |
Sep 21, 2020 | 14.95 | 14.95 | 14.23 | 14.57 | 228,646 | -0.84(-5.45%) |
Sep 18, 2020 | 15.80 | 16.20 | 15.37 | 15.41 | 873,800 | -0.36(-2.28%) |
Sep 17, 2020 | 15.81 | 16.06 | 15.70 | 15.77 | 146,585 | -0.26(-1.62%) |
Sep 16, 2020 | 15.82 | 16.21 | 15.73 | 16.03 | 118,110 | +0.35(+2.23%) |
Sep 15, 2020 | 15.81 | 16.10 | 15.61 | 15.68 | 117,475 | -0.01(-0.06%) |
Sep 14, 2020 | 15.84 | 15.84 | 15.31 | 15.69 | 164,383 | +0.08(+0.51%) |
Sep 11, 2020 | 15.76 | 15.76 | 15.37 | 15.61 | 154,700 | -0.05(-0.32%) |
Sep 10, 2020 | 15.86 | 15.96 | 15.50 | 15.66 | 165,333 | -0.10(-0.63%) |
Sep 09, 2020 | 15.67 | 15.92 | 15.48 | 15.76 | 163,700 | +0.29(+1.87%) |
Sep 08, 2020 | 15.18 | 15.87 | 15.07 | 15.47 | 238,770 | +0.09(+0.59%) |
Sep 04, 2020 | 16.40 | 16.40 | 15.06 | 15.38 | 230,400 | -0.66(-4.11%) |
Sep 03, 2020 | 16.93 | 16.93 | 15.97 | 16.04 | 156,402 | -0.93(-5.48%) |
Sep 02, 2020 | 16.69 | 17.05 | 16.50 | 16.97 | 189,124 | +0.33(+1.98%) |
Sep 01, 2020 | 16.16 | 16.69 | 16.00 | 16.64 | 142,190 | +0.41(+2.53%) |
Aug 31, 2020 | 16.09 | 16.43 | 15.86 | 16.23 | 196,367 | -0.03(-0.18%) |
Aug 28, 2020 | 16.06 | 16.26 | 15.86 | 16.26 | 237,900 | +0.38(+2.39%) |
Aug 27, 2020 | 16.18 | 16.21 | 15.85 | 15.88 | 182,423 | -0.10(-0.63%) |
Aug 26, 2020 | 15.88 | 16.01 | 15.63 | 15.98 | 132,729 | +0.11(+0.69%) |
Aug 25, 2020 | 15.80 | 15.92 | 15.48 | 15.87 | 103,328 | +0.10(+0.63%) |
Aug 24, 2020 | 16.08 | 16.15 | 15.58 | 15.77 | 118,682 | -0.09(-0.57%) |
Aug 21, 2020 | 15.52 | 15.90 | 15.50 | 15.86 | 127,500 | +0.17(+1.08%) |
Aug 20, 2020 | 15.51 | 15.86 | 15.49 | 15.69 | 76,993 | -0.03(-0.19%) |
Aug 19, 2020 | 15.76 | 15.99 | 15.54 | 15.72 | 148,296 | +0.00(+0.00%) |
Aug 18, 2020 | 16.01 | 16.02 | 15.67 | 15.72 | 95,040 | -0.29(-1.81%) |
Aug 17, 2020 | 16.00 | 16.13 | 15.82 | 16.01 | 103,824 | +0.05(+0.31%) |
Aug 14, 2020 | 15.95 | 16.06 | 15.84 | 15.96 | 116,500 | -0.19(-1.18%) |
Aug 13, 2020 | 16.20 | 16.48 | 16.04 | 16.15 | 152,595 | -0.18(-1.10%) |
Aug 12, 2020 | 16.43 | 16.54 | 16.04 | 16.33 | 165,280 | +0.20(+1.24%) |
Aug 11, 2020 | 16.49 | 16.78 | 15.99 | 16.13 | 158,565 | -0.01(-0.06%) |
Aug 10, 2020 | 15.75 | 16.64 | 15.57 | 16.14 | 333,000 | +0.74(+4.81%) |
Aug 07, 2020 | 15.23 | 15.56 | 15.03 | 15.40 | 197,800 | +0.12(+0.79%) |
Aug 06, 2020 | 15.72 | 15.72 | 15.15 | 15.28 | 211,084 | -0.47(-2.98%) |
Aug 05, 2020 | 15.87 | 16.02 | 15.58 | 15.75 | 251,919 | +0.21(+1.35%) |
Aug 04, 2020 | 15.45 | 16.83 | 15.17 | 15.54 | 591,901 | +0.64(+4.30%) |
Aug 03, 2020 | 13.93 | 15.00 | 13.90 | 14.90 | 285,324 | +1.17(+8.52%) |
Jul 31, 2020 | 13.58 | 13.75 | 13.44 | 13.73 | 351,600 | -0.05(-0.36%) |
Jul 30, 2020 | 14.07 | 14.07 | 13.51 | 13.78 | 229,934 | -0.65(-4.50%) |
Jul 29, 2020 | 13.95 | 14.47 | 13.95 | 14.43 | 210,075 | +0.43(+3.07%) |
Jul 28, 2020 | 14.36 | 14.36 | 13.86 | 14.00 | 171,700 | -0.32(-2.23%) |
Jul 27, 2020 | 14.13 | 14.36 | 13.79 | 14.32 | 222,990 | +0.16(+1.13%) |
Jul 24, 2020 | 14.59 | 14.59 | 14.13 | 14.16 | 115,300 | -0.40(-2.75%) |
Jul 23, 2020 | 14.79 | 15.03 | 14.49 | 14.56 | 137,176 | -0.17(-1.15%) |
Jul 22, 2020 | 14.20 | 14.77 | 14.20 | 14.73 | 186,860 | +0.31(+2.15%) |
Jul 21, 2020 | 14.88 | 15.02 | 14.38 | 14.42 | 158,904 | -0.19(-1.30%) |
Jul 20, 2020 | 14.96 | 14.96 | 14.37 | 14.61 | 127,719 | -0.51(-3.37%) |
Jul 17, 2020 | 15.36 | 15.53 | 14.90 | 15.12 | 169,800 | -0.26(-1.69%) |
Jul 16, 2020 | 15.09 | 15.41 | 14.90 | 15.38 | 175,000 | +0.48(+3.22%) |
Jul 15, 2020 | 15.06 | 15.10 | 14.63 | 14.90 | 324,870 | +0.40(+2.76%) |
Jul 14, 2020 | 14.16 | 14.52 | 13.86 | 14.50 | 295,115 | +0.30(+2.11%) |
Jul 13, 2020 | 14.73 | 14.73 | 13.94 | 14.20 | 298,653 | -0.27(-1.87%) |
Jul 10, 2020 | 14.13 | 14.48 | 14.08 | 14.47 | 135,600 | +0.37(+2.62%) |
Jul 09, 2020 | 14.72 | 14.72 | 13.88 | 14.10 | 148,796 | -0.66(-4.47%) |
Jul 08, 2020 | 14.54 | 14.83 | 14.39 | 14.76 | 148,953 | +0.13(+0.89%) |
Jul 07, 2020 | 14.78 | 14.92 | 14.50 | 14.63 | 330,945 | -0.39(-2.60%) |
Jul 06, 2020 | 15.23 | 15.23 | 14.69 | 15.02 | 245,947 | +0.15(+1.01%) |
Jul 02, 2020 | 15.37 | 15.74 | 14.70 | 14.87 | 240,700 | +0.00(+0.00%) |
Jul 01, 2020 | 15.65 | 15.82 | 14.86 | 14.87 | 211,734 | -0.74(-4.74%) |
Jun 30, 2020 | 15.94 | 15.99 | 15.35 | 15.61 | 271,871 | -0.11(-0.70%) |
Jun 29, 2020 | 15.02 | 16.05 | 14.83 | 15.72 | 204,791 | +1.03(+7.01%) |
Jun 26, 2020 | 15.48 | 15.48 | 14.65 | 14.69 | 316,600 | -0.79(-5.10%) |
Jun 25, 2020 | 15.25 | 15.75 | 14.99 | 15.48 | 293,521 | +0.01(+0.06%) |
Jun 24, 2020 | 15.87 | 15.99 | 14.93 | 15.47 | 353,427 | -0.76(-4.68%) |
Jun 23, 2020 | 16.37 | 16.37 | 15.98 | 16.23 | 157,833 | +0.17(+1.06%) |
Jun 22, 2020 | 15.97 | 16.08 | 15.50 | 16.06 | 171,922 | +0.07(+0.44%) |
Jun 19, 2020 | 16.03 | 16.10 | 15.67 | 15.99 | 349,600 | -0.02(-0.12%) |
Jun 18, 2020 | 15.58 | 16.07 | 15.58 | 16.01 | 152,534 | +0.21(+1.33%) |
Jun 17, 2020 | 16.07 | 16.11 | 15.67 | 15.80 | 142,890 | -0.26(-1.62%) |
Jun 16, 2020 | 16.00 | 16.46 | 15.45 | 16.06 | 292,311 | +0.84(+5.52%) |
Jun 15, 2020 | 13.88 | 15.29 | 13.73 | 15.22 | 302,590 | +0.61(+4.18%) |
Jun 12, 2020 | 15.50 | 15.56 | 14.14 | 14.61 | 416,300 | -0.06(-0.41%) |
Jun 11, 2020 | 14.99 | 15.32 | 14.29 | 14.67 | 331,393 | -1.37(-8.54%) |
Jun 10, 2020 | 16.70 | 16.88 | 15.85 | 16.04 | 173,760 | -0.47(-2.85%) |
Jun 09, 2020 | 15.65 | 16.71 | 15.63 | 16.51 | 178,625 | +0.31(+1.91%) |
Jun 08, 2020 | 16.40 | 16.65 | 16.11 | 16.20 | 214,929 | +0.18(+1.12%) |
Jun 05, 2020 | 16.15 | 16.28 | 15.68 | 16.02 | 159,300 | +0.91(+6.02%) |
Jun 04, 2020 | 14.27 | 15.27 | 14.19 | 15.11 | 268,482 | +0.67(+4.64%) |
Jun 03, 2020 | 14.21 | 14.94 | 14.18 | 14.44 | 185,228 | +0.44(+3.14%) |
Jun 02, 2020 | 13.91 | 14.43 | 13.34 | 14.00 | 300,014 | +0.56(+4.17%) |
Jun 01, 2020 | 13.43 | 13.98 | 12.95 | 13.44 | 250,804 | +0.12(+0.90%) |
May 29, 2020 | 13.78 | 13.78 | 13.00 | 13.32 | 275,900 | -0.39(-2.84%) |
May 28, 2020 | 15.29 | 15.29 | 13.43 | 13.71 | 377,090 | -1.14(-7.68%) |
May 27, 2020 | 14.28 | 14.87 | 13.74 | 14.85 | 293,177 | +1.11(+8.08%) |
May 26, 2020 | 13.97 | 14.02 | 13.50 | 13.74 | 267,854 | +0.51(+3.85%) |
May 22, 2020 | 13.01 | 13.24 | 12.70 | 13.23 | 141,200 | +0.24(+1.85%) |
May 21, 2020 | 13.27 | 13.40 | 12.95 | 12.99 | 204,820 | -0.24(-1.81%) |
May 20, 2020 | 13.03 | 13.64 | 12.97 | 13.23 | 188,399 | +0.56(+4.42%) |
May 19, 2020 | 13.05 | 13.16 | 12.66 | 12.67 | 260,491 | -0.64(-4.81%) |
May 18, 2020 | 12.40 | 13.38 | 12.40 | 13.31 | 231,053 | +1.53(+12.99%) |
May 15, 2020 | 11.40 | 11.81 | 11.21 | 11.78 | 304,300 | +0.25(+2.17%) |
May 14, 2020 | 10.59 | 11.54 | 10.32 | 11.53 | 246,924 | +0.58(+5.30%) |
May 13, 2020 | 12.04 | 12.12 | 10.59 | 10.95 | 313,513 | -1.24(-10.17%) |
May 12, 2020 | 13.61 | 13.82 | 11.90 | 12.19 | 577,207 | -0.18(-1.46%) |
May 11, 2020 | 11.68 | 12.50 | 11.51 | 12.37 | 264,481 | +0.40(+3.34%) |
May 08, 2020 | 11.81 | 12.01 | 11.50 | 11.97 | 189,300 | +0.59(+5.18%) |
May 07, 2020 | 11.12 | 11.56 | 11.00 | 11.38 | 182,244 | +0.50(+4.60%) |
May 06, 2020 | 11.40 | 11.40 | 10.70 | 10.88 | 152,624 | -0.45(-3.97%) |
May 05, 2020 | 11.86 | 12.19 | 11.28 | 11.33 | 196,685 | -0.14(-1.22%) |
May 04, 2020 | 11.28 | 11.57 | 10.82 | 11.47 | 339,743 | +0.39(+3.52%) |