Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.55 | 22.64 | 21.99 | 22.37 | 512,663 | -0.06(-0.26%) |
Oct 28, 2021 | 21.99 | 22.64 | 21.96 | 22.43 | 385,065 | +0.58(+2.66%) |
Oct 27, 2021 | 22.33 | 22.33 | 21.78 | 21.85 | 381,625 | -0.51(-2.30%) |
Oct 26, 2021 | 23.06 | 22.35 | 22.36 | 326,053 | -0.67(-2.91%) | |
Oct 25, 2021 | 22.46 | 23.11 | 22.46 | 23.03 | 373,072 | +0.61(+2.73%) |
Oct 22, 2021 | 22.46 | 22.65 | 22.17 | 22.42 | 185,773 | -0.17(-0.77%) |
Oct 21, 2021 | 22.03 | 22.97 | 21.83 | 22.59 | 282,897 | +0.78(+3.56%) |
Oct 20, 2021 | 22.20 | 22.62 | 21.77 | 21.82 | 280,362 | -0.39(-1.75%) |
Oct 19, 2021 | 22.32 | 22.54 | 21.86 | 22.20 | 438,761 | -0.03(-0.13%) |
Oct 18, 2021 | 21.40 | 22.27 | 21.14 | 22.23 | 342,678 | +0.75(+3.48%) |
Oct 15, 2021 | 22.81 | 23.01 | 21.48 | 21.49 | 355,702 | -0.74(-3.32%) |
Oct 14, 2021 | 22.06 | 22.36 | 21.70 | 22.22 | 331,976 | +0.55(+2.55%) |
Oct 13, 2021 | 21.99 | 22.01 | 21.26 | 21.67 | 345,827 | -0.19(-0.89%) |
Oct 12, 2021 | 21.34 | 21.90 | 21.15 | 21.87 | 450,244 | +0.64(+3.02%) |
Oct 11, 2021 | 21.48 | 22.00 | 21.20 | 21.23 | 561,501 | +0.00(+0.00%) |
Oct 08, 2021 | 21.79 | 21.79 | 21.00 | 21.23 | 380,817 | -0.58(-2.67%) |
Oct 07, 2021 | 21.65 | 22.16 | 21.61 | 21.81 | 317,928 | +0.58(+2.74%) |
Oct 06, 2021 | 21.73 | 21.99 | 20.99 | 21.23 | 464,774 | -0.85(-3.87%) |
Oct 05, 2021 | 22.27 | 22.85 | 21.97 | 22.08 | 384,211 | -0.23(-1.04%) |
Oct 04, 2021 | 21.94 | 22.65 | 21.76 | 22.31 | 316,541 | +0.17(+0.79%) |
Oct 01, 2021 | 21.71 | 22.36 | 21.27 | 22.14 | 643,909 | +0.58(+2.70%) |
Sep 30, 2021 | 23.56 | 23.56 | 21.55 | 21.55 | 946,967 | -2.24(-9.42%) |
Sep 29, 2021 | 23.77 | 23.85 | 23.26 | 23.80 | 371,226 | +0.33(+1.41%) |
Sep 28, 2021 | 23.62 | 24.13 | 23.17 | 23.47 | 437,393 | -0.27(-1.14%) |
Sep 27, 2021 | 22.84 | 24.13 | 22.73 | 23.74 | 536,925 | +1.12(+4.93%) |
Sep 24, 2021 | 23.30 | 23.69 | 22.51 | 22.62 | 706,113 | -1.07(-4.50%) |
Sep 23, 2021 | 23.61 | 24.23 | 23.50 | 23.69 | 498,759 | +0.35(+1.50%) |
Sep 22, 2021 | 22.41 | 23.48 | 22.17 | 23.34 | 654,510 | +1.16(+5.25%) |
Sep 21, 2021 | 21.88 | 22.39 | 21.49 | 22.18 | 481,899 | +0.58(+2.70%) |
Sep 20, 2021 | 20.78 | 21.65 | 20.58 | 21.59 | 630,408 | +0.01(+0.04%) |
Sep 17, 2021 | 21.67 | 22.20 | 21.25 | 21.58 | 1,177,421 | +0.00(+0.00%) |
Sep 16, 2021 | 21.55 | 21.98 | 21.43 | 21.58 | 398,324 | -0.10(-0.45%) |
Sep 15, 2021 | 20.94 | 21.69 | 20.94 | 21.68 | 452,654 | +0.61(+2.90%) |
Sep 14, 2021 | 21.58 | 21.58 | 20.92 | 21.07 | 390,539 | -0.49(-2.25%) |
Sep 13, 2021 | 22.11 | 22.14 | 21.18 | 21.55 | 607,744 | -0.41(-1.85%) |
Sep 10, 2021 | 22.72 | 22.86 | 21.91 | 21.96 | 409,940 | -0.53(-2.37%) |
Sep 09, 2021 | 21.88 | 22.73 | 21.63 | 22.50 | 569,499 | +0.74(+3.39%) |
Sep 08, 2021 | 22.62 | 22.99 | 21.37 | 21.76 | 996,881 | -1.08(-4.74%) |
Sep 07, 2021 | 23.88 | 24.52 | 22.80 | 22.84 | 712,912 | -0.62(-2.64%) |
Sep 03, 2021 | 23.92 | 24.40 | 23.21 | 23.46 | 761,187 | -0.77(-3.19%) |
Sep 02, 2021 | 25.00 | 25.00 | 23.62 | 24.23 | 685,552 | -0.54(-2.19%) |
Sep 01, 2021 | 25.63 | 25.63 | 23.45 | 24.78 | 1,907,129 | +1.00(+4.19%) |
Aug 31, 2021 | 24.15 | 24.28 | 22.72 | 23.78 | 1,082,641 | -0.26(-1.09%) |
Aug 30, 2021 | 24.18 | 24.54 | 23.66 | 24.04 | 481,967 | +0.08(+0.32%) |
Aug 27, 2021 | 23.11 | 24.07 | 22.94 | 23.96 | 303,396 | +1.00(+4.34%) |
Aug 26, 2021 | 23.33 | 23.78 | 22.46 | 22.97 | 337,516 | -0.82(-3.46%) |
Aug 25, 2021 | 24.17 | 24.49 | 23.58 | 23.79 | 340,421 | -0.32(-1.32%) |
Aug 24, 2021 | 23.04 | 24.48 | 23.04 | 24.11 | 527,311 | +1.17(+5.10%) |
Aug 23, 2021 | 23.61 | 23.95 | 22.78 | 22.94 | 474,629 | -0.13(-0.55%) |
Aug 20, 2021 | 22.87 | 23.54 | 22.44 | 23.06 | 522,327 | +0.27(+1.19%) |
Aug 19, 2021 | 22.37 | 23.29 | 22.37 | 22.79 | 314,163 | -0.08(-0.34%) |
Aug 18, 2021 | 22.18 | 23.46 | 22.00 | 22.87 | 421,092 | +0.63(+2.83%) |
Aug 17, 2021 | 22.23 | 22.60 | 21.64 | 22.24 | 376,886 | -0.60(-2.63%) |
Aug 16, 2021 | 22.38 | 23.18 | 22.06 | 22.84 | 275,578 | +0.09(+0.38%) |
Aug 13, 2021 | 22.84 | 23.26 | 22.44 | 22.75 | 462,190 | -0.38(-1.63%) |
Aug 12, 2021 | 23.08 | 23.62 | 22.69 | 23.13 | 327,169 | -0.14(-0.58%) |
Aug 11, 2021 | 23.38 | 23.55 | 22.49 | 23.27 | 339,985 | -0.29(-1.23%) |
Aug 10, 2021 | 22.32 | 23.91 | 22.12 | 23.56 | 515,542 | +1.22(+5.45%) |
Aug 09, 2021 | 22.92 | 22.92 | 21.90 | 22.34 | 661,100 | -0.79(-3.43%) |
Aug 06, 2021 | 23.13 | 23.62 | 22.84 | 23.13 | 313,148 | +0.39(+1.70%) |
Aug 05, 2021 | 22.19 | 23.43 | 22.00 | 22.75 | 466,897 | +0.78(+3.57%) |
Aug 04, 2021 | 23.78 | 23.98 | 21.91 | 21.96 | 687,677 | -2.39(-9.81%) |
Aug 03, 2021 | 24.21 | 24.44 | 22.89 | 24.35 | 374,406 | +0.41(+1.70%) |
Aug 02, 2021 | 24.13 | 24.86 | 23.83 | 23.94 | 316,522 | +0.02(+0.08%) |
Jul 30, 2021 | 23.76 | 24.77 | 23.50 | 23.92 | 313,001 | -0.02(-0.08%) |
Jul 29, 2021 | 23.97 | 24.36 | 23.66 | 23.94 | 254,751 | +0.31(+1.31%) |
Jul 28, 2021 | 23.77 | 24.43 | 23.21 | 23.63 | 314,180 | +0.15(+0.62%) |
Jul 27, 2021 | 24.04 | 24.37 | 22.79 | 23.49 | 468,990 | -0.88(-3.61%) |
Jul 26, 2021 | 23.94 | 24.65 | 23.82 | 24.37 | 319,507 | +0.44(+1.82%) |
Jul 23, 2021 | 23.92 | 24.15 | 23.28 | 23.93 | 413,852 | +0.48(+2.06%) |
Jul 22, 2021 | 24.12 | 24.12 | 22.99 | 23.45 | 289,291 | -0.64(-2.65%) |
Jul 21, 2021 | 23.23 | 24.55 | 23.20 | 24.09 | 365,105 | +1.18(+5.15%) |
Jul 20, 2021 | 21.70 | 23.13 | 21.46 | 22.91 | 553,237 | +1.26(+5.81%) |
Jul 19, 2021 | 21.09 | 22.58 | 20.83 | 21.65 | 745,382 | -0.53(-2.40%) |
Jul 16, 2021 | 23.82 | 24.06 | 22.04 | 22.18 | 775,847 | -1.13(-4.85%) |
Jul 15, 2021 | 23.90 | 23.99 | 23.11 | 23.32 | 488,246 | -0.90(-3.71%) |
Jul 14, 2021 | 24.94 | 25.50 | 24.12 | 24.21 | 404,675 | -0.42(-1.69%) |
Jul 13, 2021 | 25.25 | 25.32 | 24.45 | 24.63 | 259,616 | -0.96(-3.74%) |
Jul 12, 2021 | 25.13 | 25.90 | 24.86 | 25.59 | 274,511 | +0.08(+0.30%) |
Jul 09, 2021 | 24.61 | 25.62 | 24.37 | 25.51 | 361,017 | +1.47(+6.11%) |
Jul 08, 2021 | 23.46 | 24.57 | 22.88 | 24.04 | 424,735 | -0.31(-1.27%) |
Jul 07, 2021 | 25.29 | 25.39 | 24.11 | 24.35 | 456,744 | -1.00(-3.93%) |
Jul 06, 2021 | 26.34 | 26.34 | 24.79 | 25.35 | 485,579 | -1.17(-4.41%) |
Jul 02, 2021 | 27.24 | 27.25 | 26.28 | 26.52 | 392,042 | -0.56(-2.07%) |
Jul 01, 2021 | 26.73 | 27.23 | 26.41 | 27.08 | 395,696 | +0.69(+2.60%) |
Jun 30, 2021 | 25.81 | 26.43 | 25.65 | 26.39 | 566,707 | +0.74(+2.90%) |
Jun 29, 2021 | 26.07 | 26.38 | 25.39 | 25.65 | 391,345 | -0.36(-1.38%) |
Jun 28, 2021 | 26.98 | 27.03 | 25.70 | 26.00 | 596,292 | -1.00(-3.69%) |
Jun 25, 2021 | 27.95 | 28.39 | 26.91 | 27.00 | 2,515,410 | -0.51(-1.86%) |
Jun 24, 2021 | 27.37 | 27.87 | 26.70 | 27.51 | 623,499 | +0.16(+0.60%) |
Jun 23, 2021 | 26.73 | 27.37 | 26.41 | 27.35 | 479,364 | +0.62(+2.32%) |
Jun 22, 2021 | 25.56 | 26.87 | 24.90 | 26.73 | 395,665 | +0.93(+3.60%) |
Jun 21, 2021 | 25.07 | 25.87 | 24.54 | 25.80 | 420,964 | +1.35(+5.54%) |
Jun 18, 2021 | 24.44 | 25.21 | 24.18 | 24.45 | 741,077 | -0.56(-2.24%) |
Jun 17, 2021 | 25.58 | 25.58 | 24.14 | 25.01 | 562,380 | -0.56(-2.19%) |
Jun 16, 2021 | 25.26 | 25.70 | 24.77 | 25.57 | 520,664 | +0.02(+0.08%) |
Jun 15, 2021 | 26.52 | 26.56 | 24.95 | 25.55 | 567,638 | -1.10(-4.14%) |
Jun 14, 2021 | 26.93 | 27.39 | 26.59 | 26.65 | 661,419 | -0.34(-1.25%) |
Jun 11, 2021 | 25.93 | 27.00 | 25.93 | 26.99 | 546,387 | +1.34(+5.24%) |
Jun 10, 2021 | 26.52 | 26.52 | 25.36 | 25.65 | 375,736 | -0.77(-2.93%) |
Jun 09, 2021 | 27.13 | 27.34 | 26.38 | 26.42 | 438,493 | -0.72(-2.67%) |
Jun 08, 2021 | 26.57 | 27.31 | 26.11 | 27.14 | 639,032 | +0.73(+2.78%) |
Jun 07, 2021 | 25.33 | 26.76 | 25.33 | 26.41 | 698,170 | +1.23(+4.86%) |
Jun 04, 2021 | 26.04 | 26.32 | 24.98 | 25.19 | 549,213 | -0.79(-3.05%) |
Jun 03, 2021 | 26.44 | 26.44 | 25.73 | 25.98 | 513,787 | -0.53(-2.00%) |
Jun 02, 2021 | 27.01 | 27.16 | 25.89 | 26.51 | 763,370 | -0.33(-1.22%) |
Jun 01, 2021 | 25.10 | 27.00 | 24.68 | 26.83 | 1,525,143 | +2.64(+10.92%) |
May 28, 2021 | 24.36 | 25.07 | 22.60 | 24.19 | 2,793,306 | -2.12(-8.06%) |
May 27, 2021 | 25.87 | 26.58 | 24.98 | 26.31 | 1,498,439 | +0.70(+2.75%) |
May 26, 2021 | 24.01 | 25.98 | 24.01 | 25.61 | 924,238 | +2.04(+8.63%) |
May 25, 2021 | 24.11 | 24.58 | 23.42 | 23.57 | 360,526 | -0.38(-1.57%) |
May 24, 2021 | 23.75 | 24.05 | 23.22 | 23.95 | 348,254 | +0.33(+1.39%) |
May 21, 2021 | 24.00 | 24.17 | 23.39 | 23.62 | 542,387 | -0.02(-0.08%) |
May 20, 2021 | 24.24 | 24.51 | 23.01 | 23.64 | 538,870 | -0.59(-2.43%) |
May 19, 2021 | 24.32 | 24.58 | 23.47 | 24.23 | 506,306 | -0.86(-3.42%) |
May 18, 2021 | 26.16 | 26.74 | 25.07 | 25.09 | 259,698 | -0.88(-3.38%) |
May 17, 2021 | 24.89 | 26.07 | 24.65 | 25.97 | 347,026 | +0.92(+3.66%) |
May 14, 2021 | 23.76 | 25.13 | 23.56 | 25.05 | 478,400 | +1.46(+6.17%) |
May 13, 2021 | 23.22 | 24.56 | 23.05 | 23.59 | 497,676 | +0.83(+3.64%) |
May 12, 2021 | 24.49 | 24.92 | 22.58 | 22.76 | 576,357 | -1.95(-7.88%) |
May 11, 2021 | 23.66 | 24.85 | 23.15 | 24.71 | 426,073 | +0.28(+1.15%) |
May 10, 2021 | 25.81 | 26.09 | 24.40 | 24.43 | 610,312 | -1.22(-4.74%) |
May 07, 2021 | 24.47 | 25.68 | 24.12 | 25.65 | 428,649 | +1.05(+4.27%) |
May 06, 2021 | 24.33 | 24.68 | 23.71 | 24.60 | 331,462 | +0.44(+1.84%) |
May 05, 2021 | 23.83 | 24.50 | 23.14 | 24.15 | 463,110 | +0.67(+2.83%) |
May 04, 2021 | 23.09 | 23.96 | 22.87 | 23.49 | 658,230 | +0.17(+0.75%) |
May 03, 2021 | 22.80 | 24.18 | 22.71 | 23.31 | 1,044,551 | +0.83(+3.69%) |
Apr 30, 2021 | 22.95 | 23.00 | 22.28 | 22.48 | 606,483 | -0.78(-3.36%) |
Apr 29, 2021 | 24.37 | 24.87 | 23.01 | 23.27 | 564,704 | -0.74(-3.09%) |
Apr 28, 2021 | 23.19 | 24.20 | 22.77 | 24.01 | 551,955 | +0.68(+2.89%) |
Apr 27, 2021 | 22.28 | 23.81 | 22.28 | 23.33 | 505,015 | +1.20(+5.40%) |
Apr 26, 2021 | 22.95 | 23.54 | 21.62 | 22.14 | 650,541 | -0.85(-3.69%) |
Apr 23, 2021 | 22.32 | 23.15 | 21.90 | 22.99 | 356,736 | +0.91(+4.11%) |
Apr 22, 2021 | 22.44 | 23.00 | 21.93 | 22.08 | 427,282 | -0.17(-0.78%) |
Apr 21, 2021 | 21.22 | 22.51 | 21.02 | 22.25 | 545,734 | +1.03(+4.86%) |
Apr 20, 2021 | 21.72 | 21.90 | 20.74 | 21.22 | 514,370 | -0.64(-2.91%) |
Apr 19, 2021 | 22.78 | 22.89 | 21.43 | 21.86 | 715,359 | -1.15(-4.99%) |
Apr 16, 2021 | 23.56 | 23.64 | 22.09 | 23.01 | 758,466 | -0.33(-1.41%) |
Apr 15, 2021 | 22.67 | 23.41 | 22.50 | 23.33 | 898,731 | +0.86(+3.82%) |
Apr 14, 2021 | 21.53 | 23.04 | 21.53 | 22.47 | 983,240 | +0.86(+3.97%) |
Apr 13, 2021 | 21.56 | 21.80 | 20.75 | 21.62 | 519,898 | +0.02(+0.09%) |
Apr 12, 2021 | 20.55 | 21.95 | 20.55 | 21.60 | 697,854 | +1.00(+4.87%) |
Apr 09, 2021 | 19.91 | 20.65 | 19.69 | 20.59 | 684,859 | +0.79(+3.99%) |
Apr 08, 2021 | 19.91 | 19.91 | 19.20 | 19.80 | 702,047 | -0.19(-0.96%) |
Apr 07, 2021 | 20.31 | 20.67 | 19.80 | 20.00 | 283,624 | -0.14(-0.67%) |
Apr 06, 2021 | 20.18 | 21.01 | 20.10 | 20.13 | 493,481 | -0.13(-0.62%) |
Apr 05, 2021 | 21.15 | 21.15 | 19.50 | 20.26 | 786,367 | -0.58(-2.78%) |
Apr 01, 2021 | 21.15 | 21.15 | 20.13 | 20.83 | 432,728 | -0.19(-0.92%) |
Mar 31, 2021 | 20.63 | 21.76 | 20.37 | 21.03 | 621,626 | +0.42(+2.06%) |
Mar 30, 2021 | 19.53 | 20.78 | 19.53 | 20.60 | 420,755 | +0.84(+4.25%) |
Mar 29, 2021 | 19.94 | 21.12 | 19.48 | 19.76 | 632,032 | -0.28(-1.40%) |
Mar 26, 2021 | 19.45 | 20.11 | 18.88 | 20.04 | 936,575 | +0.84(+4.37%) |
Mar 25, 2021 | 16.97 | 19.52 | 16.69 | 19.20 | 1,158,585 | +1.89(+10.92%) |
Mar 24, 2021 | 18.47 | 20.13 | 17.28 | 17.31 | 1,050,137 | -0.84(-4.62%) |
Mar 23, 2021 | 19.84 | 20.32 | 17.97 | 18.15 | 1,432,004 | -2.04(-10.09%) |
Mar 22, 2021 | 20.06 | 21.98 | 19.82 | 20.19 | 1,597,825 | +2.05(+11.28%) |
Mar 19, 2021 | 17.31 | 18.36 | 16.57 | 18.14 | 932,151 | +0.87(+5.06%) |
Mar 18, 2021 | 18.02 | 18.62 | 17.17 | 17.27 | 434,720 | -0.73(-4.06%) |
Mar 17, 2021 | 17.51 | 18.11 | 16.76 | 18.00 | 546,113 | +0.41(+2.35%) |
Mar 16, 2021 | 18.17 | 18.17 | 17.03 | 17.59 | 490,177 | -0.65(-3.58%) |
Mar 15, 2021 | 17.83 | 18.50 | 17.83 | 18.24 | 400,500 | +0.33(+1.82%) |
Mar 12, 2021 | 17.62 | 18.31 | 17.57 | 17.91 | 505,721 | +0.51(+2.93%) |
Mar 11, 2021 | 17.86 | 18.04 | 17.22 | 17.40 | 405,729 | -0.37(-2.05%) |
Mar 10, 2021 | 17.75 | 18.13 | 17.45 | 17.77 | 350,578 | +0.04(+0.22%) |
Mar 09, 2021 | 18.04 | 18.26 | 17.06 | 17.73 | 404,733 | -0.06(-0.32%) |
Mar 08, 2021 | 17.02 | 18.09 | 17.02 | 17.79 | 437,245 | +1.07(+6.38%) |
Mar 05, 2021 | 16.51 | 16.76 | 15.48 | 16.72 | 385,534 | +0.74(+4.63%) |
Mar 04, 2021 | 16.54 | 16.91 | 15.33 | 15.98 | 402,015 | -0.57(-3.43%) |
Mar 03, 2021 | 16.04 | 16.90 | 15.92 | 16.55 | 327,173 | +0.59(+3.67%) |
Mar 02, 2021 | 16.32 | 16.52 | 15.96 | 15.96 | 245,746 | -0.37(-2.29%) |
Mar 01, 2021 | 15.76 | 16.39 | 15.43 | 16.34 | 373,737 | +1.10(+7.19%) |
Feb 26, 2021 | 15.70 | 15.88 | 14.98 | 15.24 | 355,045 | -0.57(-3.59%) |
Feb 25, 2021 | 17.05 | 17.05 | 15.81 | 15.81 | 364,410 | -1.07(-6.32%) |
Feb 24, 2021 | 15.86 | 17.00 | 15.76 | 16.88 | 427,630 | +1.17(+7.47%) |
Feb 23, 2021 | 15.84 | 15.88 | 15.07 | 15.70 | 306,146 | -0.24(-1.51%) |
Feb 22, 2021 | 14.84 | 16.12 | 14.77 | 15.94 | 461,766 | +1.10(+7.38%) |
Feb 19, 2021 | 14.87 | 15.03 | 14.53 | 14.85 | 241,622 | +0.10(+0.65%) |
Feb 18, 2021 | 14.57 | 14.91 | 14.46 | 14.75 | 313,054 | +0.04(+0.26%) |
Feb 17, 2021 | 15.06 | 15.06 | 14.43 | 14.71 | 306,915 | -0.44(-2.92%) |
Feb 16, 2021 | 15.04 | 15.28 | 14.77 | 15.15 | 331,907 | +0.20(+1.35%) |
Feb 12, 2021 | 15.08 | 15.11 | 14.73 | 14.95 | 166,388 | -0.22(-1.46%) |
Feb 11, 2021 | 15.24 | 15.69 | 14.99 | 15.17 | 227,249 | -0.12(-0.82%) |
Feb 10, 2021 | 15.40 | 15.53 | 15.02 | 15.30 | 240,966 | +0.02(+0.13%) |
Feb 09, 2021 | 15.46 | 15.65 | 15.03 | 15.28 | 235,142 | -0.20(-1.30%) |
Feb 08, 2021 | 15.47 | 15.72 | 15.25 | 15.48 | 292,493 | +0.17(+1.13%) |
Feb 05, 2021 | 15.28 | 15.57 | 15.09 | 15.31 | 278,875 | +0.26(+1.72%) |
Feb 04, 2021 | 14.87 | 15.21 | 14.58 | 15.05 | 307,506 | +0.35(+2.35%) |
Feb 03, 2021 | 14.52 | 14.94 | 14.34 | 14.70 | 308,414 | +0.15(+1.06%) |
Feb 02, 2021 | 14.60 | 14.61 | 14.10 | 14.55 | 340,313 | +0.21(+1.47%) |
Feb 01, 2021 | 14.56 | 14.86 | 14.08 | 14.34 | 392,306 | -0.18(-1.26%) |
Jan 29, 2021 | 14.77 | 15.23 | 14.31 | 14.52 | 476,273 | -0.16(-1.11%) |
Jan 28, 2021 | 14.43 | 15.23 | 13.87 | 14.68 | 627,237 | +0.44(+3.10%) |
Jan 27, 2021 | 14.82 | 14.88 | 13.57 | 14.24 | 1,048,904 | -0.91(-6.02%) |
Jan 26, 2021 | 16.64 | 16.64 | 14.99 | 15.15 | 620,916 | -1.22(-7.45%) |
Jan 25, 2021 | 15.95 | 16.79 | 15.77 | 16.38 | 425,582 | +0.27(+1.67%) |
Jan 22, 2021 | 15.85 | 16.12 | 15.45 | 16.11 | 350,987 | +0.04(+0.24%) |
Jan 21, 2021 | 16.41 | 16.64 | 15.95 | 16.07 | 367,455 | -0.29(-1.76%) |
Jan 20, 2021 | 16.12 | 16.95 | 16.10 | 16.36 | 501,968 | +0.16(+1.01%) |
Jan 19, 2021 | 16.39 | 16.79 | 16.17 | 16.19 | 435,539 | -0.04(-0.24%) |
Jan 15, 2021 | 16.43 | 16.69 | 16.11 | 16.23 | 566,491 | -0.67(-3.98%) |
Jan 14, 2021 | 15.85 | 17.06 | 15.76 | 16.90 | 792,495 | +1.14(+7.26%) |
Jan 13, 2021 | 15.87 | 16.24 | 15.65 | 15.76 | 582,928 | -0.32(-1.97%) |
Jan 12, 2021 | 15.59 | 16.26 | 15.48 | 16.08 | 430,877 | +0.56(+3.59%) |
Jan 11, 2021 | 14.66 | 15.55 | 14.52 | 15.52 | 423,491 | +0.59(+3.93%) |
Jan 08, 2021 | 15.15 | 15.20 | 14.65 | 14.93 | 431,944 | -0.12(-0.77%) |
Jan 07, 2021 | 15.65 | 15.68 | 15.03 | 15.05 | 455,198 | -0.41(-2.67%) |
Jan 06, 2021 | 14.77 | 15.63 | 14.75 | 15.46 | 636,328 | +1.02(+7.05%) |
Jan 05, 2021 | 14.09 | 14.67 | 13.97 | 14.44 | 399,274 | +0.48(+3.44%) |
Jan 04, 2021 | 15.09 | 15.09 | 13.93 | 13.96 | 803,393 | -1.08(-7.16%) |
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 648,348 | +0.53(+3.64%) | |
Dec 30, 2020 | 14.26 | 14.89 | 14.26 | 14.51 | 648,348 | +0.23(+1.61%) |
Dec 29, 2020 | 13.96 | 14.32 | 13.70 | 14.28 | 667,588 | +0.33(+2.34%) |
Dec 28, 2020 | 13.07 | 14.23 | 13.00 | 13.95 | 636,441 | +1.00(+7.72%) |
Dec 24, 2020 | 13.09 | 13.09 | 12.71 | 12.95 | 199,791 | -0.07(-0.52%) |
Dec 23, 2020 | 12.87 | 13.11 | 12.69 | 13.02 | 279,700 | +0.37(+2.89%) |
Dec 22, 2020 | 12.83 | 12.95 | 12.40 | 12.66 | 499,173 | -0.07(-0.53%) |
Dec 21, 2020 | 12.16 | 12.87 | 12.07 | 12.72 | 674,652 | +0.02(+0.15%) |
Dec 18, 2020 | 12.69 | 12.77 | 12.28 | 12.70 | 1,805,131 | +0.04(+0.30%) |
Dec 17, 2020 | 12.53 | 12.74 | 12.29 | 12.67 | 486,819 | +0.13(+1.07%) |
Dec 16, 2020 | 12.84 | 12.96 | 12.49 | 12.53 | 550,107 | -0.19(-1.50%) |
Dec 15, 2020 | 12.53 | 12.79 | 12.37 | 12.72 | 614,959 | +0.27(+2.15%) |
Dec 14, 2020 | 12.48 | 12.70 | 11.99 | 12.46 | 872,620 | +0.33(+2.76%) |
Dec 11, 2020 | 12.09 | 12.43 | 11.87 | 12.12 | 600,455 | -0.03(-0.24%) |
Dec 10, 2020 | 12.44 | 12.47 | 11.76 | 12.15 | 553,031 | -0.46(-3.64%) |
Dec 09, 2020 | 12.53 | 12.97 | 12.26 | 12.61 | 579,630 | +0.28(+2.25%) |
Dec 08, 2020 | 11.94 | 12.59 | 11.84 | 12.33 | 436,931 | +0.24(+1.98%) |
Dec 07, 2020 | 12.61 | 12.68 | 11.89 | 12.09 | 598,024 | -0.73(-5.67%) |
Dec 04, 2020 | 11.92 | 13.07 | 11.83 | 12.82 | 755,694 | +1.01(+8.58%) |
Dec 03, 2020 | 11.31 | 12.15 | 11.28 | 11.81 | 489,055 | +0.56(+5.02%) |
Dec 02, 2020 | 11.14 | 11.32 | 10.68 | 11.24 | 641,239 | -0.08(-0.68%) |
Dec 01, 2020 | 11.60 | 11.60 | 11.18 | 11.32 | 630,483 | +0.07(+0.59%) |
Nov 30, 2020 | 11.26 | 11.74 | 10.90 | 11.25 | 1,057,675 | -0.21(-1.83%) |
Nov 27, 2020 | 11.86 | 11.92 | 11.32 | 11.46 | 462,162 | -0.37(-3.15%) |
Nov 25, 2020 | 12.47 | 12.47 | 11.64 | 11.83 | 673,263 | -0.77(-6.14%) |
Nov 24, 2020 | 12.12 | 12.72 | 12.12 | 12.61 | 885,445 | +0.82(+6.97%) |
Nov 23, 2020 | 12.10 | 12.31 | 11.05 | 11.79 | 1,379,622 | -0.15(-1.28%) |
Nov 20, 2020 | 13.82 | 14.05 | 11.69 | 11.94 | 1,457,725 | -2.16(-15.32%) |
Nov 19, 2020 | 11.57 | 12.56 | 11.48 | 14.10 | 657,067 | +2.46(+21.10%) |
Nov 18, 2020 | 11.79 | 12.18 | 11.64 | 11.64 | 607,772 | -0.01(-0.08%) |
Nov 17, 2020 | 10.94 | 11.88 | 10.74 | 11.65 | 865,576 | +0.36(+3.22%) |
Nov 16, 2020 | 10.62 | 11.34 | 10.61 | 11.29 | 643,585 | +1.41(+14.22%) |
Nov 13, 2020 | 9.617 | 9.970 | 9.492 | 9.884 | 439,252 | +0.43(+4.55%) |
Nov 12, 2020 | 10.26 | 10.28 | 9.301 | 9.454 | 754,543 | -0.69(-6.79%) |
Nov 11, 2020 | 10.36 | 10.48 | 10.03 | 10.14 | 828,398 | -0.13(-1.30%) |
Nov 10, 2020 | 9.980 | 10.31 | 9.808 | 10.28 | 816,693 | +0.40(+4.07%) |
Nov 09, 2020 | 9.139 | 10.26 | 8.804 | 9.875 | 1,499,110 | +1.94(+24.46%) |
Nov 06, 2020 | 8.212 | 8.212 | 7.800 | 7.934 | 320,207 | -0.27(-3.26%) |
Nov 05, 2020 | 7.762 | 8.269 | 7.762 | 8.202 | 329,542 | +0.54(+6.98%) |
Nov 04, 2020 | 7.982 | 8.116 | 7.542 | 7.667 | 594,537 | -0.54(-6.53%) |
Nov 03, 2020 | 7.963 | 8.269 | 7.934 | 8.202 | 588,580 | +0.49(+6.32%) |