Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.28 | 51.32 | 51.21 | 51.21 | 75,194 | -0.07(-0.14%) |
Oct 28, 2021 | 51.24 | 51.28 | 51.21 | 51.28 | 57,823 | +0.03(+0.06%) |
Oct 27, 2021 | 51.20 | 51.25 | 51.11 | 51.25 | 26,762 | +0.07(+0.14%) |
Oct 26, 2021 | 51.15 | 51.18 | 50,289 | +0.04(+0.08%) | ||
Oct 25, 2021 | 51.01 | 51.15 | 51.01 | 51.14 | 44,358 | +0.04(+0.08%) |
Oct 22, 2021 | 51.14 | 51.14 | 51.06 | 51.10 | 25,200 | +0.00(+0.00%) |
Oct 21, 2021 | 51.06 | 51.14 | 51.05 | 51.10 | 48,853 | +0.05(+0.10%) |
Oct 20, 2021 | 51.04 | 51.25 | 51.04 | 51.05 | 65,001 | -0.01(-0.02%) |
Oct 19, 2021 | 51.14 | 51.22 | 51.06 | 51.06 | 26,375 | +0.02(+0.04%) |
Oct 18, 2021 | 51.01 | 51.10 | 51.01 | 51.04 | 32,180 | -0.01(-0.02%) |
Oct 15, 2021 | 51.15 | 51.17 | 51.02 | 51.05 | 68,127 | +0.00(+0.00%) |
Oct 14, 2021 | 51.10 | 51.10 | 51.05 | 51.05 | 67,278 | +0.01(+0.02%) |
Oct 13, 2021 | 51.11 | 51.13 | 50.94 | 51.04 | 88,911 | -0.01(-0.02%) |
Oct 12, 2021 | 51.10 | 51.15 | 51.00 | 51.05 | 120,731 | +0.00(+0.00%) |
Oct 11, 2021 | 51.11 | 51.14 | 51.01 | 51.05 | 101,733 | -0.07(-0.14%) |
Oct 08, 2021 | 51.05 | 51.15 | 50.86 | 51.12 | 44,806 | -0.02(-0.04%) |
Oct 07, 2021 | 51.18 | 51.25 | 51.02 | 51.14 | 101,117 | -0.11(-0.21%) |
Oct 06, 2021 | 51.00 | 51.37 | 50.90 | 51.25 | 79,694 | +0.23(+0.45%) |
Oct 05, 2021 | 51.05 | 51.05 | 50.94 | 51.02 | 74,847 | +0.02(+0.04%) |
Oct 04, 2021 | 50.85 | 51.05 | 50.85 | 51.00 | 219,979 | +0.10(+0.20%) |
Oct 01, 2021 | 51.00 | 51.04 | 50.76 | 50.90 | 81,412 | +0.05(+0.10%) |
Sep 30, 2021 | 51.15 | 51.15 | 50.67 | 50.85 | 280,545 | -0.25(-0.49%) |
Sep 29, 2021 | 51.09 | 51.14 | 50.89 | 51.10 | 219,760 | +0.01(+0.02%) |
Sep 28, 2021 | 51.03 | 51.11 | 51.00 | 51.09 | 78,226 | +0.02(+0.04%) |
Sep 27, 2021 | 51.06 | 51.12 | 51.00 | 51.07 | 98,725 | +0.03(+0.06%) |
Sep 24, 2021 | 50.93 | 51.11 | 50.86 | 51.04 | 73,860 | +0.00(+0.00%) |
Sep 23, 2021 | 51.10 | 51.11 | 50.99 | 51.04 | 79,336 | +0.03(+0.06%) |
Sep 22, 2021 | 51.04 | 51.11 | 50.95 | 51.01 | 46,618 | +0.06(+0.12%) |
Sep 21, 2021 | 51.08 | 51.13 | 50.86 | 50.95 | 45,808 | -0.06(-0.12%) |
Sep 20, 2021 | 50.82 | 51.12 | 50.82 | 51.01 | 147,628 | +0.04(+0.08%) |
Sep 17, 2021 | 51.00 | 51.18 | 50.97 | 50.97 | 191,644 | -0.13(-0.25%) |
Sep 16, 2021 | 50.93 | 51.24 | 50.93 | 51.10 | 86,479 | +0.20(+0.39%) |
Sep 15, 2021 | 50.93 | 51.08 | 50.80 | 50.90 | 58,711 | -0.03(-0.06%) |
Sep 14, 2021 | 50.98 | 51.02 | 50.67 | 50.93 | 93,636 | -0.11(-0.22%) |
Sep 13, 2021 | 50.78 | 51.09 | 50.69 | 51.04 | 90,358 | +0.24(+0.47%) |
Sep 10, 2021 | 50.80 | 50.70 | 50.60 | 50.80 | 104,719 | +0.10(+0.20%) |
Sep 09, 2021 | 50.68 | 50.75 | 50.68 | 50.70 | 160,619 | -0.04(-0.08%) |
Sep 08, 2021 | 50.80 | 50.80 | 50.65 | 50.74 | 106,958 | +0.02(+0.04%) |
Sep 07, 2021 | 50.64 | 50.80 | 50.64 | 50.72 | 144,125 | -0.04(-0.08%) |
Sep 03, 2021 | 50.75 | 50.80 | 50.43 | 50.76 | 141,583 | -0.02(-0.04%) |
Sep 02, 2021 | 50.59 | 50.79 | 50.48 | 50.78 | 109,179 | +0.35(+0.69%) |
Sep 01, 2021 | 50.22 | 50.73 | 50.22 | 50.43 | 164,307 | +0.05(+0.10%) |
Aug 31, 2021 | 50.08 | 50.46 | 50.08 | 50.38 | 225,706 | +0.22(+0.44%) |
Aug 30, 2021 | 49.99 | 50.32 | 49.92 | 50.16 | 91,146 | +0.24(+0.48%) |
Aug 27, 2021 | 49.83 | 49.99 | 49.83 | 49.93 | 123,029 | -0.04(-0.08%) |
Aug 26, 2021 | 49.81 | 49.96 | 49.81 | 49.96 | 105,514 | +0.09(+0.18%) |
Aug 25, 2021 | 49.86 | 49.95 | 49.75 | 49.88 | 111,814 | +0.07(+0.14%) |
Aug 24, 2021 | 49.73 | 49.84 | 49.65 | 49.81 | 61,838 | +0.07(+0.14%) |
Aug 23, 2021 | 49.76 | 49.84 | 49.63 | 49.74 | 127,861 | +0.07(+0.14%) |
Aug 20, 2021 | 49.75 | 49.79 | 49.56 | 49.67 | 288,883 | -0.04(-0.08%) |
Aug 19, 2021 | 49.71 | 49.95 | 49.62 | 49.71 | 127,518 | -0.06(-0.12%) |
Aug 18, 2021 | 49.90 | 49.93 | 49.73 | 49.77 | 153,968 | -0.18(-0.36%) |
Aug 17, 2021 | 49.71 | 49.98 | 49.66 | 49.95 | 142,554 | +0.28(+0.56%) |
Aug 16, 2021 | 49.74 | 49.84 | 49.53 | 49.67 | 243,414 | -0.07(-0.14%) |
Aug 13, 2021 | 49.81 | 49.84 | 49.67 | 49.74 | 197,717 | -0.03(-0.06%) |
Aug 12, 2021 | 49.85 | 49.88 | 49.71 | 49.77 | 230,169 | -0.03(-0.06%) |
Aug 11, 2021 | 49.82 | 49.84 | 49.72 | 49.80 | 167,271 | -0.01(-0.02%) |
Aug 10, 2021 | 49.85 | 49.90 | 49.67 | 49.81 | 255,395 | -0.07(-0.14%) |
Aug 09, 2021 | 49.86 | 50.00 | 49.78 | 49.88 | 525,039 | +0.04(+0.08%) |
Aug 06, 2021 | 49.83 | 49.97 | 49.71 | 49.84 | 244,330 | +0.11(+0.22%) |
Aug 05, 2021 | 49.81 | 50.00 | 49.47 | 49.73 | 250,860 | +0.19(+0.38%) |
Aug 04, 2021 | 49.83 | 49.95 | 49.52 | 49.54 | 321,675 | -0.28(-0.56%) |
Aug 03, 2021 | 49.95 | 49.95 | 49.72 | 49.82 | 307,896 | +0.00(+0.00%) |
Aug 02, 2021 | 49.99 | 50.22 | 49.79 | 49.82 | 294,260 | +0.01(+0.02%) |
Jul 30, 2021 | 49.91 | 50.08 | 49.76 | 49.81 | 347,673 | -0.09(-0.18%) |
Jul 29, 2021 | 50.21 | 50.29 | 49.81 | 49.90 | 324,073 | -0.07(-0.14%) |
Jul 28, 2021 | 50.30 | 50.41 | 49.91 | 49.96 | 240,851 | -0.34(-0.67%) |
Jul 27, 2021 | 50.35 | 50.50 | 50.21 | 50.30 | 184,137 | -0.15(-0.30%) |
Jul 26, 2021 | 50.66 | 50.85 | 50.31 | 50.45 | 237,658 | -0.23(-0.45%) |
Jul 23, 2021 | 50.77 | 50.83 | 50.50 | 50.68 | 176,037 | +0.03(+0.06%) |
Jul 22, 2021 | 50.50 | 51.00 | 50.50 | 50.65 | 398,394 | +0.10(+0.20%) |
Jul 21, 2021 | 50.45 | 50.57 | 50.13 | 50.55 | 369,892 | +0.10(+0.20%) |
Jul 20, 2021 | 50.28 | 50.63 | 50.22 | 50.45 | 594,035 | +0.08(+0.16%) |
Jul 19, 2021 | 50.10 | 50.55 | 49.86 | 50.37 | 536,454 | +0.31(+0.62%) |
Jul 16, 2021 | 50.39 | 50.50 | 49.84 | 50.06 | 545,535 | -0.16(-0.32%) |
Jul 15, 2021 | 49.89 | 50.55 | 49.77 | 50.22 | 1,297,072 | +0.31(+0.62%) |
Jul 14, 2021 | 49.85 | 50.05 | 49.78 | 49.92 | 844,205 | +0.12(+0.24%) |
Jul 13, 2021 | 49.91 | 50.20 | 49.71 | 49.80 | 2,955,213 | -0.23(-0.46%) |
Jul 12, 2021 | 49.52 | 51.31 | 49.52 | 50.02 | 2,680,132 | +32.83(+190.96%) |
Jul 09, 2021 | 16.91 | 17.34 | 16.90 | 17.19 | 32,363 | +0.34(+2.01%) |
Jul 08, 2021 | 16.82 | 17.00 | 16.47 | 16.85 | 52,484 | +0.08(+0.48%) |
Jul 07, 2021 | 16.49 | 16.80 | 16.45 | 16.77 | 28,960 | +0.25(+1.51%) |
Jul 06, 2021 | 17.04 | 17.04 | 16.34 | 16.53 | 36,320 | -0.82(-4.71%) |
Jul 02, 2021 | 17.58 | 17.62 | 17.11 | 17.34 | 41,674 | -0.37(-2.08%) |
Jul 01, 2021 | 17.19 | 17.89 | 17.05 | 17.71 | 36,594 | +0.66(+3.85%) |
Jun 30, 2021 | 17.06 | 17.37 | 17.04 | 17.05 | 51,911 | -0.07(-0.41%) |
Jun 29, 2021 | 17.04 | 17.64 | 17.04 | 17.12 | 33,750 | -0.08(-0.46%) |
Jun 28, 2021 | 17.57 | 17.57 | 17.04 | 17.20 | 28,096 | -0.47(-2.65%) |
Jun 25, 2021 | 17.81 | 18.01 | 17.42 | 17.67 | 151,798 | +0.03(+0.17%) |
Jun 24, 2021 | 17.50 | 17.69 | 17.36 | 17.64 | 24,600 | +0.23(+1.32%) |
Jun 23, 2021 | 17.56 | 17.79 | 17.24 | 17.41 | 33,218 | -0.03(-0.17%) |
Jun 22, 2021 | 17.59 | 17.60 | 17.25 | 17.44 | 23,707 | -0.05(-0.28%) |
Jun 21, 2021 | 16.59 | 18.07 | 16.59 | 17.49 | 62,571 | +0.99(+5.97%) |
Jun 18, 2021 | 17.10 | 17.28 | 16.47 | 16.51 | 71,501 | -1.08(-6.12%) |
Jun 17, 2021 | 17.83 | 17.87 | 17.36 | 17.58 | 30,583 | -0.21(-1.18%) |
Jun 16, 2021 | 17.87 | 18.00 | 17.73 | 17.79 | 17,511 | -0.18(-1.00%) |
Jun 15, 2021 | 17.80 | 18.13 | 17.64 | 17.97 | 23,707 | +0.11(+0.61%) |
Jun 14, 2021 | 17.94 | 18.06 | 17.64 | 17.86 | 24,600 | -0.02(-0.11%) |
Jun 11, 2021 | 17.92 | 17.98 | 17.74 | 17.88 | 48,752 | -0.03(-0.17%) |
Jun 10, 2021 | 18.01 | 18.13 | 17.86 | 17.91 | 48,993 | -0.08(-0.44%) |
Jun 09, 2021 | 18.21 | 18.23 | 17.83 | 17.99 | 36,104 | -0.17(-0.93%) |
Jun 08, 2021 | 17.97 | 18.23 | 17.96 | 18.16 | 57,730 | -0.09(-0.49%) |
Jun 07, 2021 | 18.48 | 18.48 | 17.93 | 18.25 | 53,136 | -0.08(-0.43%) |
Jun 04, 2021 | 18.43 | 18.81 | 18.17 | 18.33 | 41,303 | -0.10(-0.54%) |
Jun 03, 2021 | 18.49 | 18.80 | 18.17 | 18.43 | 66,589 | -0.04(-0.21%) |
Jun 02, 2021 | 18.88 | 18.88 | 18.40 | 18.47 | 33,476 | -0.25(-1.32%) |
Jun 01, 2021 | 18.59 | 18.87 | 18.32 | 18.71 | 33,756 | -0.01(-0.05%) |
May 28, 2021 | 19.22 | 19.72 | 18.58 | 18.72 | 53,452 | -0.21(-1.10%) |
May 27, 2021 | 18.86 | 19.29 | 18.65 | 18.93 | 133,363 | +0.26(+1.38%) |
May 26, 2021 | 18.61 | 18.87 | 18.52 | 18.67 | 25,382 | +0.23(+1.23%) |
May 25, 2021 | 18.95 | 19.27 | 18.17 | 18.45 | 110,812 | -0.38(-2.00%) |
May 24, 2021 | 19.01 | 19.20 | 18.59 | 18.82 | 25,388 | -0.07(-0.37%) |
May 21, 2021 | 18.96 | 18.96 | 18.69 | 18.89 | 20,200 | +0.17(+0.90%) |
May 20, 2021 | 18.62 | 18.84 | 18.47 | 18.72 | 20,874 | +0.11(+0.59%) |
May 19, 2021 | 18.43 | 18.69 | 18.26 | 18.61 | 22,838 | -0.02(-0.11%) |
May 18, 2021 | 18.93 | 19.08 | 18.55 | 18.63 | 35,143 | -0.32(-1.67%) |
May 17, 2021 | 18.62 | 19.11 | 18.51 | 18.95 | 25,816 | +0.30(+1.59%) |
May 14, 2021 | 18.57 | 18.74 | 18.28 | 18.65 | 44,233 | +0.33(+1.78%) |
May 13, 2021 | 17.49 | 18.59 | 17.49 | 18.33 | 45,734 | +0.78(+4.46%) |
May 12, 2021 | 17.97 | 18.32 | 17.39 | 17.54 | 34,174 | -0.49(-2.69%) |
May 11, 2021 | 17.08 | 18.18 | 17.01 | 18.03 | 49,716 | +0.37(+2.07%) |
May 10, 2021 | 18.23 | 18.81 | 17.56 | 17.66 | 52,657 | -0.65(-3.57%) |
May 07, 2021 | 18.53 | 18.78 | 17.62 | 18.32 | 36,411 | -0.39(-2.07%) |
May 06, 2021 | 18.86 | 19.32 | 17.93 | 18.70 | 41,628 | +0.03(+0.16%) |
May 05, 2021 | 18.69 | 18.70 | 18.17 | 18.67 | 16,307 | -0.03(-0.16%) |
May 04, 2021 | 19.10 | 19.12 | 18.61 | 18.70 | 27,201 | -0.59(-3.08%) |
May 03, 2021 | 18.77 | 19.68 | 18.77 | 19.30 | 34,159 | +0.59(+3.18%) |
Apr 30, 2021 | 18.53 | 18.91 | 18.31 | 18.70 | 48,047 | +0.05(+0.27%) |
Apr 29, 2021 | 18.59 | 18.90 | 18.48 | 18.65 | 34,790 | +0.18(+0.97%) |
Apr 28, 2021 | 17.97 | 18.81 | 17.60 | 18.48 | 45,783 | +0.62(+3.50%) |
Apr 27, 2021 | 18.84 | 18.91 | 17.66 | 17.85 | 66,645 | -1.02(-5.41%) |
Apr 26, 2021 | 19.12 | 19.21 | 18.78 | 18.87 | 28,681 | -0.14(-0.73%) |
Apr 23, 2021 | 18.97 | 19.28 | 18.90 | 19.01 | 22,812 | +0.09(+0.47%) |
Apr 22, 2021 | 19.52 | 19.52 | 18.85 | 18.92 | 23,070 | -0.59(-3.05%) |
Apr 21, 2021 | 19.28 | 19.64 | 19.17 | 19.52 | 18,176 | -0.03(-0.15%) |
Apr 20, 2021 | 19.47 | 19.62 | 19.15 | 19.55 | 31,138 | +0.09(+0.46%) |
Apr 19, 2021 | 20.37 | 20.37 | 19.40 | 19.46 | 34,396 | -0.86(-4.24%) |
Apr 16, 2021 | 20.56 | 20.56 | 20.09 | 20.32 | 34,319 | -0.04(-0.19%) |
Apr 15, 2021 | 19.83 | 20.37 | 19.83 | 20.36 | 39,413 | +0.18(+0.88%) |
Apr 14, 2021 | 19.91 | 20.34 | 19.73 | 20.18 | 28,164 | +0.24(+1.19%) |
Apr 13, 2021 | 19.91 | 20.20 | 19.78 | 19.94 | 39,881 | -0.05(-0.25%) |
Apr 12, 2021 | 19.85 | 20.14 | 19.60 | 19.99 | 38,698 | +0.23(+1.15%) |
Apr 09, 2021 | 19.66 | 20.33 | 19.58 | 19.76 | 50,470 | +0.20(+1.01%) |
Apr 08, 2021 | 19.09 | 19.59 | 18.99 | 19.57 | 48,354 | +0.44(+2.28%) |
Apr 07, 2021 | 19.56 | 19.65 | 18.93 | 19.13 | 38,543 | -0.37(-1.88%) |
Apr 06, 2021 | 19.48 | 19.79 | 19.41 | 19.50 | 19,310 | -0.07(-0.35%) |
Apr 05, 2021 | 19.68 | 19.72 | 19.28 | 19.57 | 18,350 | +0.02(+0.10%) |
Apr 01, 2021 | 19.44 | 19.79 | 18.93 | 19.55 | 21,904 | +0.02(+0.10%) |
Mar 31, 2021 | 19.81 | 19.90 | 19.18 | 19.53 | 56,879 | -0.29(-1.45%) |
Mar 30, 2021 | 19.53 | 20.12 | 19.46 | 19.81 | 22,270 | +0.47(+2.41%) |
Mar 29, 2021 | 19.64 | 19.70 | 19.27 | 19.35 | 40,041 | -0.50(-2.50%) |
Mar 26, 2021 | 19.61 | 19.84 | 19.33 | 19.84 | 50,369 | +0.54(+2.82%) |
Mar 25, 2021 | 19.25 | 19.60 | 18.89 | 19.30 | 36,945 | +0.09(+0.46%) |
Mar 24, 2021 | 19.00 | 20.13 | 18.71 | 19.21 | 41,517 | +0.46(+2.43%) |
Mar 23, 2021 | 18.32 | 19.23 | 18.32 | 18.75 | 25,926 | -0.45(-2.32%) |
Mar 22, 2021 | 19.87 | 20.37 | 19.09 | 19.20 | 36,440 | -0.63(-3.20%) |
Mar 19, 2021 | 20.51 | 20.51 | 19.37 | 19.83 | 227,521 | -0.78(-3.80%) |
Mar 18, 2021 | 19.96 | 20.68 | 19.76 | 20.62 | 51,862 | +0.71(+3.58%) |
Mar 17, 2021 | 20.30 | 20.55 | 19.66 | 19.90 | 37,775 | -0.53(-2.62%) |
Mar 16, 2021 | 20.41 | 20.44 | 20.02 | 20.44 | 36,880 | -0.11(-0.53%) |
Mar 15, 2021 | 20.57 | 20.68 | 20.11 | 20.55 | 46,703 | -0.02(-0.10%) |
Mar 12, 2021 | 20.25 | 20.66 | 20.20 | 20.57 | 39,252 | +0.37(+1.86%) |
Mar 11, 2021 | 20.61 | 20.61 | 19.77 | 20.19 | 53,836 | -0.44(-2.15%) |
Mar 10, 2021 | 19.65 | 20.66 | 19.56 | 20.64 | 61,809 | +0.87(+4.39%) |
Mar 09, 2021 | 19.60 | 20.02 | 18.39 | 19.77 | 82,313 | +0.17(+0.86%) |
Mar 08, 2021 | 18.79 | 19.70 | 18.45 | 19.60 | 87,011 | +1.27(+6.94%) |
Mar 05, 2021 | 17.57 | 18.37 | 17.55 | 18.33 | 80,838 | +1.00(+5.75%) |
Mar 04, 2021 | 17.54 | 17.81 | 17.24 | 17.33 | 92,020 | -0.12(-0.68%) |
Mar 03, 2021 | 17.20 | 17.92 | 17.20 | 17.45 | 96,551 | +0.39(+2.31%) |
Mar 02, 2021 | 17.47 | 17.47 | 16.88 | 17.06 | 98,521 | -0.40(-2.31%) |
Mar 01, 2021 | 18.69 | 18.88 | 17.32 | 17.46 | 87,067 | -1.02(-5.50%) |
Feb 26, 2021 | 17.72 | 18.64 | 17.69 | 18.48 | 107,006 | +0.61(+3.42%) |
Feb 25, 2021 | 17.75 | 18.04 | 17.37 | 17.86 | 88,430 | +0.01(+0.05%) |
Feb 24, 2021 | 17.26 | 18.04 | 16.98 | 17.86 | 113,480 | +1.12(+6.72%) |
Feb 23, 2021 | 17.28 | 17.73 | 16.73 | 16.73 | 84,739 | -0.42(-2.47%) |
Feb 22, 2021 | 17.19 | 17.53 | 16.87 | 17.16 | 85,789 | -0.13(-0.74%) |
Feb 19, 2021 | 16.77 | 17.33 | 16.77 | 17.28 | 142,810 | +0.51(+3.06%) |
Feb 18, 2021 | 16.82 | 17.27 | 16.27 | 16.77 | 149,993 | -0.27(-1.56%) |
Feb 17, 2021 | 16.66 | 17.11 | 16.62 | 17.04 | 43,127 | +0.30(+1.77%) |
Feb 16, 2021 | 17.15 | 17.42 | 16.63 | 16.74 | 27,828 | -0.30(-1.74%) |
Feb 12, 2021 | 17.65 | 17.74 | 17.04 | 17.04 | 45,033 | -0.70(-3.95%) |
Feb 11, 2021 | 17.11 | 17.74 | 16.79 | 17.74 | 40,435 | +0.73(+4.29%) |
Feb 10, 2021 | 17.29 | 17.29 | 16.76 | 17.01 | 23,087 | -0.09(-0.52%) |
Feb 09, 2021 | 16.93 | 17.32 | 16.87 | 17.10 | 31,651 | +0.06(+0.35%) |
Feb 08, 2021 | 16.55 | 17.06 | 16.35 | 17.04 | 31,300 | +0.49(+2.98%) |
Feb 05, 2021 | 16.86 | 16.86 | 16.50 | 16.54 | 21,401 | -0.15(-0.89%) |
Feb 04, 2021 | 16.36 | 16.88 | 16.36 | 16.69 | 29,952 | +0.35(+2.11%) |
Feb 03, 2021 | 16.20 | 16.62 | 15.93 | 16.35 | 41,403 | +0.04(+0.24%) |
Feb 02, 2021 | 16.72 | 16.72 | 16.29 | 16.31 | 33,169 | -0.10(-0.60%) |
Feb 01, 2021 | 16.86 | 16.86 | 16.13 | 16.41 | 30,080 | +0.10(+0.60%) |
Jan 29, 2021 | 16.42 | 16.55 | 16.01 | 16.31 | 52,742 | -0.11(-0.66%) |
Jan 28, 2021 | 16.68 | 16.74 | 16.22 | 16.42 | 50,538 | -0.01(-0.06%) |
Jan 27, 2021 | 17.29 | 17.29 | 16.22 | 16.43 | 64,608 | -0.71(-4.14%) |
Jan 26, 2021 | 17.77 | 17.77 | 17.09 | 17.14 | 38,034 | -0.68(-3.82%) |
Jan 25, 2021 | 17.78 | 18.11 | 17.34 | 17.82 | 43,436 | -0.16(-0.88%) |
Jan 22, 2021 | 17.52 | 18.12 | 17.30 | 17.97 | 59,741 | +0.18(+1.00%) |
Jan 21, 2021 | 17.97 | 17.97 | 17.28 | 17.80 | 70,809 | -0.18(-0.99%) |
Jan 20, 2021 | 18.42 | 18.55 | 17.74 | 17.97 | 36,603 | -0.48(-2.62%) |
Jan 19, 2021 | 18.87 | 18.87 | 18.23 | 18.46 | 52,155 | +0.11(+0.59%) |
Jan 15, 2021 | 18.27 | 18.62 | 18.00 | 18.35 | 49,902 | -0.21(-1.12%) |
Jan 14, 2021 | 18.40 | 18.80 | 18.40 | 18.56 | 72,237 | -0.09(-0.48%) |
Jan 13, 2021 | 18.77 | 18.90 | 18.41 | 18.64 | 41,734 | -0.20(-1.05%) |
Jan 12, 2021 | 18.48 | 18.99 | 18.42 | 18.84 | 45,201 | +0.47(+2.58%) |
Jan 11, 2021 | 18.07 | 18.46 | 17.86 | 18.37 | 58,641 | +0.29(+1.58%) |
Jan 08, 2021 | 18.11 | 18.11 | 17.56 | 18.08 | 52,539 | +0.12(+0.66%) |
Jan 07, 2021 | 18.09 | 18.17 | 17.70 | 17.96 | 34,407 | -0.10(-0.55%) |
Jan 06, 2021 | 17.61 | 18.45 | 17.20 | 18.06 | 70,473 | +0.81(+4.69%) |
Jan 05, 2021 | 17.51 | 17.51 | 17.04 | 17.25 | 50,199 | -0.02(-0.11%) |
Jan 04, 2021 | 17.53 | 17.69 | 17.01 | 17.27 | 61,906 | -0.22(-1.24%) |
Dec 31, 2020 | 17.49 | 17.49 | 17.49 | 28,675 | +0.07(+0.40%) | |
Dec 30, 2020 | 17.39 | 17.62 | 17.29 | 17.42 | 28,675 | +0.03(+0.17%) |
Dec 29, 2020 | 17.86 | 18.08 | 17.24 | 17.39 | 59,193 | -0.54(-3.02%) |
Dec 28, 2020 | 18.14 | 18.38 | 17.84 | 17.93 | 54,432 | -0.07(-0.38%) |
Dec 24, 2020 | 18.00 | 18.19 | 17.86 | 18.00 | 25,255 | +0.02(+0.11%) |
Dec 23, 2020 | 17.93 | 18.12 | 17.54 | 17.98 | 76,246 | +0.52(+2.99%) |
Dec 22, 2020 | 17.71 | 17.71 | 17.15 | 17.46 | 106,171 | -0.12(-0.67%) |
Dec 21, 2020 | 17.65 | 17.82 | 16.97 | 17.58 | 112,838 | -0.26(-1.44%) |
Dec 18, 2020 | 17.59 | 18.48 | 17.43 | 17.84 | 296,575 | +0.36(+2.09%) |
Dec 17, 2020 | 17.77 | 17.77 | 17.16 | 17.47 | 83,049 | -0.18(-1.01%) |
Dec 16, 2020 | 17.78 | 17.98 | 17.52 | 17.65 | 118,697 | -0.23(-1.27%) |
Dec 15, 2020 | 17.60 | 17.94 | 16.95 | 17.87 | 200,800 | +0.55(+3.19%) |
Dec 14, 2020 | 16.95 | 17.47 | 16.88 | 17.32 | 88,518 | +0.54(+3.21%) |
Dec 11, 2020 | 16.65 | 16.95 | 16.60 | 16.78 | 92,314 | +0.06(+0.35%) |
Dec 10, 2020 | 16.43 | 16.85 | 16.27 | 16.72 | 97,753 | +0.13(+0.77%) |
Dec 09, 2020 | 16.44 | 16.76 | 16.24 | 16.60 | 119,068 | +0.36(+2.23%) |
Dec 08, 2020 | 15.82 | 16.32 | 15.79 | 16.23 | 78,326 | +0.15(+0.91%) |
Dec 07, 2020 | 16.38 | 16.45 | 15.93 | 16.09 | 56,556 | -0.34(-2.09%) |
Dec 04, 2020 | 15.91 | 16.54 | 15.75 | 16.43 | 113,837 | +1.01(+6.55%) |
Dec 03, 2020 | 15.54 | 15.56 | 15.13 | 15.42 | 50,437 | +0.02(+0.13%) |
Dec 02, 2020 | 15.30 | 15.73 | 14.81 | 15.40 | 72,581 | +0.01(+0.06%) |
Dec 01, 2020 | 14.99 | 15.64 | 14.97 | 15.39 | 105,474 | +0.67(+4.53%) |
Nov 30, 2020 | 15.34 | 15.35 | 14.68 | 14.72 | 146,556 | -0.41(-2.72%) |
Nov 27, 2020 | 15.54 | 15.54 | 14.95 | 15.14 | 68,649 | -0.36(-2.34%) |
Nov 25, 2020 | 15.69 | 15.78 | 15.29 | 15.50 | 68,649 | -0.59(-3.66%) |
Nov 24, 2020 | 15.84 | 16.28 | 15.84 | 16.09 | 63,617 | +0.54(+3.47%) |
Nov 23, 2020 | 15.69 | 15.85 | 15.26 | 15.55 | 58,187 | +0.19(+1.21%) |
Nov 20, 2020 | 15.13 | 15.36 | 14.85 | 15.36 | 59,468 | +0.07(+0.45%) |
Nov 19, 2020 | 15.41 | 15.60 | 14.90 | 15.29 | 79,775 | -0.13(-0.83%) |
Nov 18, 2020 | 15.59 | 16.03 | 15.29 | 15.42 | 68,631 | -0.01(-0.06%) |
Nov 17, 2020 | 15.76 | 15.76 | 15.24 | 15.43 | 89,260 | -0.42(-2.66%) |
Nov 16, 2020 | 15.30 | 16.23 | 15.09 | 15.85 | 106,182 | +0.90(+6.03%) |
Nov 13, 2020 | 14.30 | 14.96 | 14.12 | 14.95 | 97,720 | +0.82(+5.83%) |
Nov 12, 2020 | 14.10 | 14.44 | 13.73 | 14.13 | 105,437 | -0.14(-0.96%) |
Nov 11, 2020 | 14.32 | 14.51 | 13.97 | 14.26 | 80,366 | -0.13(-0.89%) |
Nov 10, 2020 | 13.98 | 14.56 | 13.21 | 14.39 | 228,764 | +0.59(+4.26%) |
Nov 09, 2020 | 13.00 | 14.21 | 12.87 | 13.80 | 115,538 | +1.86(+15.60%) |
Nov 06, 2020 | 12.25 | 12.40 | 11.83 | 11.94 | 78,339 | -0.25(-2.01%) |
Nov 05, 2020 | 12.51 | 12.93 | 11.91 | 12.19 | 126,031 | -0.43(-3.42%) |
Nov 04, 2020 | 13.22 | 13.24 | 12.44 | 12.62 | 72,198 | -0.92(-6.81%) |
Nov 03, 2020 | 12.71 | 13.63 | 12.70 | 13.54 | 135,156 | +1.06(+8.48%) |