Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.22 | 24.27 | 23.82 | 24.03 | 389,361 | -0.26(-1.07%) |
Oct 28, 2021 | 24.31 | 24.52 | 23.78 | 24.29 | 632,307 | -0.05(-0.21%) |
Oct 27, 2021 | 24.96 | 24.93 | 24.34 | 24.34 | 385,386 | -0.77(-3.07%) |
Oct 26, 2021 | 25.60 | 25.09 | 25.11 | 527,758 | -0.47(-1.84%) | |
Oct 25, 2021 | 25.58 | 25.79 | 25.38 | 25.58 | 1,172,291 | +0.30(+1.19%) |
Oct 22, 2021 | 25.02 | 25.31 | 24.86 | 25.28 | 578,033 | +0.35(+1.40%) |
Oct 21, 2021 | 25.30 | 25.51 | 24.84 | 24.93 | 365,065 | -0.46(-1.81%) |
Oct 20, 2021 | 25.50 | 25.61 | 25.28 | 25.39 | 300,655 | -0.23(-0.90%) |
Oct 19, 2021 | 26.00 | 26.00 | 25.41 | 25.62 | 331,615 | +0.22(+0.87%) |
Oct 18, 2021 | 25.69 | 25.85 | 25.35 | 25.40 | 411,446 | -0.18(-0.70%) |
Oct 15, 2021 | 25.65 | 25.90 | 25.47 | 25.58 | 377,977 | -0.03(-0.12%) |
Oct 14, 2021 | 25.24 | 25.69 | 24.98 | 25.61 | 360,420 | +0.68(+2.73%) |
Oct 13, 2021 | 25.02 | 25.27 | 24.75 | 24.93 | 329,617 | -0.09(-0.36%) |
Oct 12, 2021 | 25.20 | 25.33 | 24.74 | 25.02 | 397,527 | -0.16(-0.64%) |
Oct 08, 2021 | 25.18 | 25.18 | 25.18 | 0 | +0.34(+1.37%) | |
Oct 07, 2021 | 24.30 | 24.90 | 24.05 | 24.84 | 645,854 | +0.51(+2.10%) |
Oct 06, 2021 | 24.00 | 24.39 | 23.75 | 24.33 | 301,995 | -0.06(-0.25%) |
Oct 05, 2021 | 24.12 | 24.43 | 23.94 | 24.39 | 395,069 | +0.49(+2.05%) |
Oct 04, 2021 | 23.51 | 24.24 | 23.47 | 23.90 | 724,674 | +0.61(+2.62%) |
Oct 01, 2021 | 23.07 | 23.55 | 23.07 | 23.29 | 309,364 | +0.25(+1.09%) |
Sep 30, 2021 | 22.91 | 23.17 | 22.52 | 23.04 | 481,145 | +0.10(+0.44%) |
Sep 29, 2021 | 22.91 | 23.04 | 22.50 | 22.94 | 368,750 | +0.19(+0.84%) |
Sep 28, 2021 | 22.80 | 23.15 | 22.69 | 22.75 | 545,120 | +0.12(+0.53%) |
Sep 27, 2021 | 22.75 | 23.30 | 22.46 | 22.63 | 888,124 | +0.16(+0.71%) |
Sep 24, 2021 | 21.57 | 22.50 | 21.37 | 22.47 | 510,064 | +0.88(+4.08%) |
Sep 23, 2021 | 21.49 | 21.84 | 21.25 | 21.59 | 492,357 | +0.29(+1.36%) |
Sep 22, 2021 | 20.13 | 21.43 | 20.10 | 21.30 | 718,735 | +1.42(+7.14%) |
Sep 21, 2021 | 19.96 | 20.10 | 19.56 | 19.88 | 317,415 | +0.25(+1.27%) |
Sep 20, 2021 | 19.97 | 19.97 | 19.39 | 19.63 | 466,260 | -0.77(-3.77%) |
Sep 17, 2021 | 21.09 | 21.12 | 20.23 | 20.40 | 969,380 | -0.83(-3.91%) |
Sep 16, 2021 | 21.30 | 21.34 | 20.93 | 21.23 | 490,831 | -0.10(-0.47%) |
Sep 15, 2021 | 20.45 | 21.35 | 20.43 | 21.33 | 523,607 | +1.19(+5.91%) |
Sep 14, 2021 | 20.60 | 20.62 | 20.03 | 20.14 | 330,406 | -0.43(-2.09%) |
Sep 13, 2021 | 20.26 | 20.72 | 20.17 | 20.57 | 711,832 | +0.75(+3.78%) |
Sep 10, 2021 | 20.24 | 20.30 | 19.82 | 19.82 | 298,100 | -0.25(-1.25%) |
Sep 09, 2021 | 20.04 | 20.20 | 19.84 | 20.07 | 350,458 | -0.07(-0.35%) |
Sep 08, 2021 | 20.58 | 20.60 | 20.12 | 20.14 | 397,980 | -0.27(-1.32%) |
Sep 07, 2021 | 20.56 | 20.73 | 20.28 | 20.41 | 378,959 | -0.45(-2.16%) |
Sep 03, 2021 | 20.86 | 20.86 | 20.86 | 0 | -0.29(-1.37%) | |
Sep 02, 2021 | 20.22 | 21.40 | 20.22 | 21.15 | 824,518 | +1.61(+8.24%) |
Sep 01, 2021 | 19.45 | 19.71 | 19.20 | 19.54 | 496,336 | +0.10(+0.51%) |
Aug 31, 2021 | 18.42 | 19.52 | 18.39 | 19.44 | 653,866 | +0.97(+5.25%) |
Aug 30, 2021 | 18.90 | 18.96 | 18.46 | 18.47 | 324,192 | -0.34(-1.81%) |
Aug 27, 2021 | 18.83 | 19.11 | 18.74 | 18.81 | 369,434 | +0.16(+0.86%) |
Aug 26, 2021 | 18.33 | 19.01 | 18.30 | 18.65 | 1,021,455 | +0.25(+1.36%) |
Aug 25, 2021 | 18.70 | 18.71 | 18.33 | 18.40 | 729,504 | -0.29(-1.55%) |
Aug 24, 2021 | 18.64 | 18.79 | 18.39 | 18.69 | 511,519 | +0.21(+1.14%) |
Aug 23, 2021 | 18.61 | 18.78 | 18.47 | 18.48 | 635,607 | +0.27(+1.48%) |
Aug 20, 2021 | 17.74 | 18.25 | 17.74 | 18.21 | 508,782 | +0.36(+2.02%) |
Aug 19, 2021 | 17.43 | 17.90 | 17.28 | 17.85 | 834,882 | +0.09(+0.51%) |
Aug 18, 2021 | 18.25 | 18.25 | 17.74 | 17.76 | 529,896 | -0.39(-2.15%) |
Aug 17, 2021 | 18.17 | 18.40 | 18.10 | 18.15 | 385,992 | -0.11(-0.60%) |
Aug 16, 2021 | 18.76 | 18.76 | 18.12 | 18.26 | 409,547 | -0.64(-3.39%) |
Aug 13, 2021 | 19.16 | 19.16 | 18.84 | 18.90 | 334,168 | -0.17(-0.89%) |
Aug 12, 2021 | 19.37 | 19.37 | 18.95 | 19.07 | 342,697 | -0.03(-0.16%) |
Aug 11, 2021 | 19.15 | 19.32 | 18.86 | 19.10 | 780,030 | -0.10(-0.52%) |
Aug 10, 2021 | 18.70 | 19.32 | 18.70 | 19.20 | 452,480 | +0.54(+2.89%) |
Aug 09, 2021 | 18.42 | 18.70 | 18.19 | 18.66 | 638,426 | +0.01(+0.05%) |
Aug 06, 2021 | 19.54 | 19.54 | 18.60 | 18.65 | 556,069 | -0.70(-3.62%) |
Aug 05, 2021 | 19.48 | 19.91 | 19.31 | 19.35 | 1,150,338 | -0.14(-0.72%) |
Aug 04, 2021 | 19.94 | 20.10 | 19.49 | 19.49 | 334,740 | -0.86(-4.23%) |
Aug 03, 2021 | 20.36 | 20.53 | 19.97 | 20.35 | 427,713 | -0.15(-0.73%) |
Jul 30, 2021 | 20.50 | 20.50 | 20.50 | 0 | -0.07(-0.34%) | |
Jul 29, 2021 | 20.43 | 20.62 | 20.27 | 20.57 | 263,695 | +0.43(+2.14%) |
Jul 28, 2021 | 20.00 | 20.36 | 19.65 | 20.14 | 531,804 | +0.20(+1.00%) |
Jul 27, 2021 | 20.05 | 20.05 | 19.75 | 19.94 | 297,345 | -0.19(-0.94%) |
Jul 26, 2021 | 19.85 | 20.41 | 19.78 | 20.13 | 359,108 | +0.33(+1.67%) |
Jul 23, 2021 | 19.78 | 19.89 | 19.53 | 19.80 | 443,857 | +0.12(+0.61%) |
Jul 22, 2021 | 19.88 | 19.97 | 19.59 | 19.68 | 349,830 | -0.19(-0.96%) |
Jul 21, 2021 | 19.73 | 20.04 | 19.57 | 19.87 | 734,537 | +0.45(+2.32%) |
Jul 20, 2021 | 19.60 | 20.13 | 19.39 | 19.42 | 682,754 | -0.21(-1.07%) |
Jul 19, 2021 | 20.43 | 20.64 | 19.54 | 19.63 | 604,022 | -1.41(-6.70%) |
Jul 16, 2021 | 21.88 | 22.13 | 20.95 | 21.04 | 427,347 | -0.73(-3.35%) |
Jul 15, 2021 | 21.67 | 22.39 | 21.66 | 21.77 | 545,266 | -0.13(-0.59%) |
Jul 14, 2021 | 22.09 | 22.55 | 21.71 | 21.90 | 415,484 | -0.38(-1.71%) |
Jul 13, 2021 | 22.13 | 22.30 | 21.85 | 22.28 | 346,260 | +0.11(+0.50%) |
Jul 12, 2021 | 22.09 | 22.33 | 21.83 | 22.17 | 295,395 | -0.16(-0.72%) |
Jul 09, 2021 | 22.05 | 22.40 | 21.62 | 22.33 | 506,919 | +0.53(+2.43%) |
Jul 08, 2021 | 20.43 | 22.25 | 20.41 | 21.80 | 1,109,226 | +1.11(+5.36%) |
Jul 07, 2021 | 21.12 | 21.30 | 20.69 | 20.69 | 478,244 | -0.46(-2.17%) |
Jul 06, 2021 | 21.06 | 21.19 | 20.49 | 21.15 | 519,347 | -0.17(-0.80%) |
Jul 05, 2021 | 21.10 | 21.38 | 20.84 | 21.32 | 265,359 | +0.22(+1.04%) |
Jul 02, 2021 | 21.07 | 21.38 | 20.80 | 21.10 | 661,471 | +0.40(+1.93%) |
Jun 30, 2021 | 20.70 | 20.70 | 20.70 | 0 | -0.58(-2.73%) | |
Jun 29, 2021 | 21.42 | 21.59 | 21.18 | 21.28 | 305,203 | +0.04(+0.19%) |
Jun 28, 2021 | 21.40 | 21.41 | 21.04 | 21.24 | 342,144 | -0.15(-0.70%) |
Jun 25, 2021 | 21.75 | 21.85 | 21.30 | 21.39 | 640,477 | -0.26(-1.20%) |
Jun 24, 2021 | 21.56 | 21.71 | 21.45 | 21.65 | 543,780 | +0.07(+0.32%) |
Jun 23, 2021 | 21.63 | 21.90 | 21.53 | 21.58 | 597,225 | +0.24(+1.12%) |
Jun 22, 2021 | 21.34 | 21.53 | 20.88 | 21.34 | 548,987 | -0.04(-0.19%) |
Jun 21, 2021 | 20.84 | 21.57 | 20.81 | 21.38 | 1,355,938 | +0.71(+3.43%) |
Jun 18, 2021 | 20.55 | 21.26 | 20.55 | 20.67 | 904,782 | -0.24(-1.15%) |
Jun 17, 2021 | 21.72 | 21.80 | 20.87 | 20.91 | 534,162 | -0.94(-4.30%) |
Jun 16, 2021 | 22.18 | 22.27 | 21.84 | 21.85 | 447,604 | -0.46(-2.06%) |
Jun 15, 2021 | 22.48 | 22.51 | 21.97 | 22.31 | 452,196 | -0.03(-0.13%) |
Jun 14, 2021 | 22.90 | 23.12 | 22.33 | 22.34 | 343,980 | -0.52(-2.27%) |
Jun 11, 2021 | 23.00 | 23.31 | 22.81 | 22.86 | 387,920 | -0.02(-0.09%) |
Jun 10, 2021 | 22.30 | 22.96 | 22.25 | 22.88 | 530,430 | +0.82(+3.72%) |
Jun 09, 2021 | 22.11 | 22.16 | 21.73 | 22.06 | 384,723 | +0.03(+0.14%) |
Jun 08, 2021 | 21.97 | 22.34 | 21.76 | 22.03 | 511,307 | -0.18(-0.81%) |
Jun 07, 2021 | 22.25 | 22.43 | 22.02 | 22.21 | 420,887 | +0.03(+0.14%) |
Jun 04, 2021 | 22.00 | 22.27 | 21.76 | 22.18 | 327,755 | +0.31(+1.42%) |
Jun 03, 2021 | 21.68 | 22.07 | 21.52 | 21.87 | 380,719 | -0.05(-0.23%) |
Jun 02, 2021 | 21.95 | 22.26 | 21.71 | 21.92 | 576,142 | +0.08(+0.37%) |
Jun 01, 2021 | 21.50 | 21.94 | 21.33 | 21.84 | 851,509 | +0.72(+3.41%) |
May 31, 2021 | 20.70 | 21.29 | 20.70 | 21.12 | 398,731 | +0.50(+2.42%) |
May 28, 2021 | 19.78 | 20.71 | 19.78 | 20.62 | 529,112 | +0.54(+2.69%) |
May 27, 2021 | 20.12 | 20.46 | 20.04 | 20.08 | 786,373 | +0.00(+0.00%) |
May 26, 2021 | 19.66 | 20.36 | 19.56 | 20.08 | 766,109 | +0.44(+2.24%) |
May 25, 2021 | 19.56 | 19.69 | 19.09 | 19.64 | 516,319 | +0.25(+1.29%) |
May 21, 2021 | 19.39 | 19.39 | 19.39 | 0 | -0.27(-1.37%) | |
May 20, 2021 | 19.67 | 19.78 | 19.36 | 19.66 | 553,633 | +0.00(+0.00%) |
May 19, 2021 | 19.89 | 19.99 | 19.35 | 19.66 | 784,395 | -0.68(-3.34%) |
May 18, 2021 | 20.05 | 20.58 | 19.30 | 20.34 | 1,100,573 | -0.19(-0.93%) |
May 17, 2021 | 20.20 | 20.56 | 20.15 | 20.53 | 622,621 | +0.28(+1.38%) |
May 14, 2021 | 20.33 | 20.72 | 20.23 | 20.25 | 413,319 | +0.07(+0.35%) |
May 13, 2021 | 20.68 | 20.73 | 19.89 | 20.18 | 1,300,355 | -0.72(-3.44%) |
May 12, 2021 | 21.25 | 21.38 | 20.56 | 20.90 | 862,274 | -0.52(-2.43%) |
May 11, 2021 | 21.12 | 21.63 | 21.11 | 21.42 | 642,015 | -0.17(-0.79%) |
May 10, 2021 | 22.31 | 22.33 | 21.54 | 21.59 | 563,852 | -0.50(-2.26%) |
May 07, 2021 | 22.64 | 22.86 | 22.06 | 22.09 | 808,769 | -0.77(-3.37%) |
May 06, 2021 | 23.55 | 23.76 | 22.24 | 22.86 | 935,404 | -0.80(-3.38%) |
May 05, 2021 | 23.44 | 24.11 | 23.34 | 23.66 | 409,790 | +0.50(+2.16%) |
May 04, 2021 | 23.56 | 23.61 | 22.98 | 23.16 | 445,183 | -0.42(-1.78%) |
May 03, 2021 | 23.30 | 23.70 | 23.22 | 23.58 | 369,744 | +0.43(+1.86%) |
Apr 30, 2021 | 23.06 | 23.75 | 22.79 | 23.15 | 374,672 | -0.23(-0.98%) |
Apr 29, 2021 | 23.60 | 23.91 | 23.30 | 23.38 | 347,773 | +0.08(+0.34%) |
Apr 28, 2021 | 22.56 | 23.36 | 22.51 | 23.30 | 253,467 | +0.79(+3.51%) |
Apr 27, 2021 | 22.39 | 22.60 | 22.21 | 22.51 | 245,030 | +0.23(+1.03%) |
Apr 26, 2021 | 22.10 | 22.55 | 22.06 | 22.28 | 309,445 | +0.15(+0.68%) |
Apr 23, 2021 | 21.74 | 22.27 | 21.68 | 22.13 | 360,355 | +0.39(+1.79%) |
Apr 22, 2021 | 22.00 | 22.01 | 21.60 | 21.74 | 263,279 | -0.19(-0.87%) |
Apr 21, 2021 | 21.49 | 22.18 | 21.48 | 21.93 | 293,190 | +0.20(+0.92%) |
Apr 20, 2021 | 22.42 | 22.49 | 21.58 | 21.73 | 446,521 | -0.87(-3.85%) |
Apr 19, 2021 | 22.80 | 23.03 | 22.53 | 22.60 | 235,440 | -0.09(-0.40%) |
Apr 16, 2021 | 22.54 | 22.79 | 22.44 | 22.69 | 274,633 | +0.23(+1.02%) |
Apr 15, 2021 | 22.44 | 22.62 | 22.29 | 22.46 | 345,008 | +0.06(+0.27%) |
Apr 14, 2021 | 22.08 | 22.82 | 22.08 | 22.40 | 413,702 | +0.52(+2.38%) |
Apr 13, 2021 | 22.20 | 22.23 | 21.80 | 21.88 | 294,783 | -0.32(-1.44%) |
Apr 12, 2021 | 22.47 | 22.53 | 22.04 | 22.20 | 358,862 | -0.08(-0.36%) |
Apr 09, 2021 | 22.75 | 22.75 | 22.26 | 22.28 | 402,168 | -0.49(-2.15%) |
Apr 08, 2021 | 23.00 | 23.02 | 22.58 | 22.77 | 438,116 | -0.39(-1.68%) |
Apr 07, 2021 | 23.14 | 23.49 | 23.06 | 23.16 | 319,634 | -0.03(-0.13%) |
Apr 06, 2021 | 22.99 | 23.55 | 22.81 | 23.19 | 497,016 | +0.38(+1.67%) |
Apr 05, 2021 | 23.47 | 23.50 | 22.80 | 22.81 | 449,145 | -0.66(-2.81%) |
Apr 01, 2021 | 23.47 | 23.47 | 23.47 | 0 | +1.06(+4.73%) | |
Mar 31, 2021 | 22.51 | 22.81 | 22.40 | 22.41 | 507,804 | -0.16(-0.71%) |
Mar 30, 2021 | 22.56 | 22.76 | 22.19 | 22.57 | 291,988 | -0.07(-0.31%) |
Mar 29, 2021 | 22.30 | 22.85 | 21.94 | 22.64 | 611,708 | +0.63(+2.86%) |
Mar 26, 2021 | 21.41 | 22.15 | 21.22 | 22.01 | 572,018 | +1.00(+4.76%) |
Mar 25, 2021 | 20.67 | 21.05 | 20.30 | 21.01 | 372,605 | -0.27(-1.27%) |
Mar 24, 2021 | 21.24 | 21.74 | 21.22 | 21.28 | 515,148 | +0.49(+2.36%) |
Mar 23, 2021 | 21.19 | 21.28 | 20.75 | 20.79 | 340,689 | -0.83(-3.84%) |
Mar 22, 2021 | 22.13 | 22.13 | 21.58 | 21.62 | 317,125 | -0.35(-1.59%) |
Mar 19, 2021 | 21.00 | 22.11 | 20.81 | 21.97 | 1,207,379 | +0.94(+4.47%) |
Mar 18, 2021 | 21.94 | 21.94 | 20.95 | 21.03 | 961,908 | -1.08(-4.88%) |
Mar 17, 2021 | 21.54 | 22.11 | 21.35 | 22.11 | 795,547 | +0.32(+1.47%) |
Mar 16, 2021 | 22.30 | 22.52 | 21.79 | 21.79 | 596,175 | -0.47(-2.11%) |
Mar 15, 2021 | 22.73 | 22.98 | 21.99 | 22.26 | 597,727 | -0.61(-2.67%) |
Mar 12, 2021 | 23.80 | 23.80 | 22.63 | 22.87 | 535,964 | -0.70(-2.97%) |
Mar 11, 2021 | 23.65 | 24.00 | 23.46 | 23.57 | 285,091 | +0.03(+0.13%) |
Mar 10, 2021 | 23.56 | 23.75 | 23.35 | 23.54 | 459,664 | +0.07(+0.30%) |
Mar 09, 2021 | 23.46 | 23.99 | 23.35 | 23.47 | 380,646 | +0.01(+0.04%) |
Mar 08, 2021 | 23.99 | 24.33 | 23.44 | 23.46 | 892,810 | -0.29(-1.22%) |
Mar 05, 2021 | 23.39 | 24.01 | 23.19 | 23.75 | 956,550 | +0.85(+3.71%) |
Mar 04, 2021 | 22.20 | 23.35 | 22.00 | 22.90 | 1,117,099 | +1.28(+5.92%) |
Mar 03, 2021 | 20.95 | 21.68 | 20.76 | 21.62 | 750,115 | +0.92(+4.44%) |
Mar 02, 2021 | 20.88 | 21.14 | 20.64 | 20.70 | 408,502 | -0.10(-0.48%) |
Mar 01, 2021 | 20.83 | 21.23 | 20.73 | 20.80 | 649,719 | +0.46(+2.26%) |
Feb 26, 2021 | 20.40 | 20.80 | 19.70 | 20.34 | 894,866 | -0.33(-1.60%) |
Feb 25, 2021 | 21.92 | 21.95 | 20.57 | 20.67 | 584,361 | -1.16(-5.31%) |
Feb 24, 2021 | 21.84 | 22.19 | 21.71 | 21.83 | 493,372 | +0.04(+0.18%) |
Feb 23, 2021 | 22.19 | 22.19 | 21.20 | 21.79 | 677,833 | -0.26(-1.18%) |
Feb 22, 2021 | 21.00 | 22.47 | 20.81 | 22.05 | 1,162,866 | +1.11(+5.30%) |
Feb 19, 2021 | 20.85 | 21.23 | 20.69 | 20.94 | 647,347 | +0.01(+0.05%) |
Feb 18, 2021 | 21.81 | 21.90 | 20.93 | 20.93 | 545,510 | -0.97(-4.43%) |
Feb 17, 2021 | 21.52 | 22.00 | 21.08 | 21.90 | 630,945 | +0.26(+1.20%) |
Feb 16, 2021 | 21.95 | 22.10 | 21.46 | 21.64 | 365,307 | +0.06(+0.28%) |
Feb 12, 2021 | 21.58 | 21.58 | 21.58 | 0 | +0.33(+1.55%) | |
Feb 11, 2021 | 21.75 | 22.00 | 20.96 | 21.25 | 426,044 | -0.50(-2.30%) |
Feb 10, 2021 | 22.15 | 22.32 | 21.67 | 21.75 | 673,749 | -0.21(-0.96%) |
Feb 09, 2021 | 21.75 | 22.13 | 21.40 | 21.96 | 885,287 | +0.08(+0.37%) |
Feb 08, 2021 | 21.92 | 22.29 | 21.47 | 21.88 | 818,005 | +0.23(+1.06%) |
Feb 05, 2021 | 21.75 | 21.82 | 21.14 | 21.65 | 637,016 | +0.09(+0.42%) |
Feb 04, 2021 | 21.69 | 21.69 | 21.11 | 21.56 | 343,624 | +0.26(+1.22%) |
Feb 03, 2021 | 20.74 | 21.44 | 20.70 | 21.30 | 513,016 | +0.92(+4.51%) |
Feb 02, 2021 | 20.42 | 20.80 | 20.23 | 20.38 | 534,529 | +0.29(+1.44%) |
Feb 01, 2021 | 19.76 | 20.22 | 19.43 | 20.09 | 426,421 | +0.74(+3.82%) |
Jan 29, 2021 | 20.02 | 20.37 | 19.26 | 19.35 | 373,503 | -0.68(-3.39%) |
Jan 28, 2021 | 19.99 | 20.27 | 19.78 | 20.03 | 333,655 | +0.22(+1.11%) |
Jan 27, 2021 | 19.49 | 20.33 | 19.49 | 19.81 | 586,802 | -0.13(-0.65%) |
Jan 26, 2021 | 20.84 | 20.95 | 19.87 | 19.94 | 500,692 | -0.74(-3.58%) |
Jan 25, 2021 | 20.53 | 20.73 | 20.29 | 20.68 | 517,492 | -0.01(-0.05%) |
Jan 22, 2021 | 20.22 | 20.77 | 20.15 | 20.69 | 554,171 | +0.06(+0.29%) |
Jan 21, 2021 | 20.72 | 20.95 | 20.47 | 20.63 | 450,671 | -0.18(-0.86%) |
Jan 20, 2021 | 20.90 | 20.94 | 20.60 | 20.81 | 429,470 | +0.22(+1.07%) |
Jan 19, 2021 | 20.26 | 20.67 | 20.12 | 20.59 | 428,355 | +0.43(+2.13%) |
Jan 18, 2021 | 20.23 | 20.62 | 20.09 | 20.16 | 142,663 | -0.05(-0.25%) |
Jan 15, 2021 | 20.54 | 20.92 | 20.21 | 20.21 | 546,800 | -0.90(-4.26%) |
Jan 14, 2021 | 20.57 | 21.49 | 20.57 | 21.11 | 818,754 | +0.60(+2.93%) |
Jan 13, 2021 | 20.59 | 20.87 | 20.36 | 20.51 | 528,949 | -0.09(-0.44%) |
Jan 12, 2021 | 19.97 | 20.64 | 19.97 | 20.60 | 620,266 | +0.80(+4.04%) |
Jan 11, 2021 | 19.64 | 20.02 | 19.50 | 19.80 | 783,044 | -0.05(-0.25%) |
Jan 08, 2021 | 20.05 | 20.31 | 19.61 | 19.85 | 548,847 | -0.06(-0.30%) |
Jan 07, 2021 | 19.41 | 19.95 | 19.29 | 19.91 | 832,542 | +0.77(+4.02%) |
Jan 06, 2021 | 19.49 | 19.49 | 18.86 | 19.14 | 880,790 | +0.27(+1.43%) |
Jan 05, 2021 | 17.69 | 19.22 | 17.69 | 18.87 | 661,785 | +1.37(+7.83%) |
Jan 04, 2021 | 17.34 | 17.93 | 17.34 | 17.50 | 464,500 | -0.02(-0.11%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 0 | -0.37(-2.07%) | |
Dec 30, 2020 | 17.81 | 18.19 | 17.80 | 17.89 | 317,195 | +0.10(+0.56%) |
Dec 29, 2020 | 18.05 | 18.10 | 17.75 | 17.79 | 283,381 | -0.32(-1.77%) |
Dec 24, 2020 | 18.11 | 18.11 | 18.11 | 0 | -0.16(-0.88%) | |
Dec 23, 2020 | 17.73 | 18.31 | 17.73 | 18.27 | 463,469 | +0.72(+4.10%) |
Dec 22, 2020 | 17.56 | 18.19 | 17.52 | 17.55 | 646,498 | -0.17(-0.96%) |
Dec 21, 2020 | 17.59 | 18.14 | 17.45 | 17.72 | 396,164 | -0.57(-3.12%) |
Dec 18, 2020 | 18.30 | 18.51 | 18.24 | 18.29 | 752,749 | +0.05(+0.27%) |
Dec 17, 2020 | 18.40 | 18.40 | 17.80 | 18.24 | 479,077 | -0.06(-0.33%) |
Dec 16, 2020 | 18.25 | 18.55 | 17.92 | 18.30 | 606,488 | +0.06(+0.33%) |
Dec 15, 2020 | 18.49 | 18.59 | 18.04 | 18.24 | 499,725 | -0.04(-0.22%) |
Dec 14, 2020 | 18.99 | 19.13 | 18.24 | 18.28 | 534,673 | -0.37(-1.98%) |
Dec 11, 2020 | 18.76 | 18.78 | 18.41 | 18.65 | 508,372 | -0.33(-1.74%) |
Dec 10, 2020 | 18.40 | 19.39 | 18.39 | 18.98 | 696,682 | +0.48(+2.59%) |
Dec 09, 2020 | 18.91 | 19.25 | 18.42 | 18.50 | 652,592 | -0.25(-1.33%) |
Dec 08, 2020 | 18.87 | 19.18 | 18.57 | 18.75 | 558,478 | -0.24(-1.26%) |
Dec 07, 2020 | 19.10 | 19.29 | 18.70 | 18.99 | 725,828 | -0.19(-0.99%) |
Dec 04, 2020 | 18.79 | 19.25 | 18.79 | 19.18 | 527,107 | +0.66(+3.56%) |
Dec 03, 2020 | 18.86 | 18.88 | 18.34 | 18.52 | 590,631 | -0.33(-1.75%) |
Dec 02, 2020 | 17.71 | 19.23 | 17.70 | 18.85 | 657,565 | +0.98(+5.48%) |
Dec 01, 2020 | 18.13 | 18.33 | 17.62 | 17.87 | 702,416 | +0.07(+0.39%) |
Nov 30, 2020 | 18.12 | 18.38 | 17.66 | 17.80 | 1,089,261 | -0.98(-5.22%) |
Nov 27, 2020 | 18.42 | 18.89 | 18.35 | 18.78 | 348,735 | +0.26(+1.40%) |
Nov 26, 2020 | 18.52 | 18.72 | 18.41 | 18.52 | 263,840 | -0.10(-0.54%) |
Nov 25, 2020 | 18.69 | 18.87 | 18.48 | 18.62 | 640,456 | -0.06(-0.32%) |
Nov 24, 2020 | 18.48 | 19.00 | 18.00 | 18.68 | 1,403,432 | +1.22(+6.99%) |
Nov 23, 2020 | 16.79 | 17.50 | 16.66 | 17.46 | 614,228 | +1.17(+7.18%) |
Nov 20, 2020 | 16.27 | 16.56 | 16.11 | 16.29 | 544,583 | -0.01(-0.06%) |
Nov 19, 2020 | 15.91 | 16.32 | 15.81 | 16.30 | 483,320 | +0.18(+1.12%) |
Nov 18, 2020 | 16.28 | 16.64 | 16.10 | 16.12 | 688,485 | +0.09(+0.56%) |
Nov 17, 2020 | 15.91 | 16.28 | 15.74 | 16.03 | 702,424 | -0.13(-0.80%) |
Nov 16, 2020 | 15.22 | 16.20 | 15.22 | 16.16 | 1,231,651 | +1.27(+8.53%) |
Nov 13, 2020 | 14.60 | 15.14 | 14.60 | 14.89 | 612,468 | +0.27(+1.85%) |
Nov 12, 2020 | 15.22 | 15.33 | 14.51 | 14.62 | 570,305 | -0.78(-5.06%) |
Nov 11, 2020 | 15.23 | 15.63 | 15.21 | 15.40 | 1,217,603 | +0.34(+2.26%) |
Nov 10, 2020 | 15.00 | 15.37 | 14.91 | 15.06 | 1,249,727 | +0.12(+0.80%) |
Nov 09, 2020 | 13.90 | 15.08 | 13.83 | 14.94 | 1,870,493 | +1.94(+14.92%) |
Nov 06, 2020 | 13.24 | 13.27 | 12.78 | 13.00 | 770,102 | -0.18(-1.37%) |
Nov 05, 2020 | 12.73 | 13.49 | 12.72 | 13.18 | 991,965 | +0.37(+2.89%) |
Nov 04, 2020 | 13.06 | 13.18 | 12.78 | 12.81 | 565,431 | -0.23(-1.76%) |
Nov 03, 2020 | 13.05 | 13.31 | 12.98 | 13.04 | 474,048 | +0.18(+1.40%) |