Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.23 | 36.30 | 35.09 | 36.12 | 13,160 | +0.45(+1.27%) |
Oct 28, 2021 | 35.27 | 35.70 | 34.85 | 35.67 | 22,568 | -0.22(-0.62%) |
Oct 27, 2021 | 35.55 | 36.40 | 35.31 | 35.89 | 12,771 | +0.10(+0.28%) |
Oct 26, 2021 | 35.70 | 36.03 | 35.79 | 14,104 | -0.14(-0.39%) | |
Oct 25, 2021 | 35.85 | 36.32 | 35.47 | 35.93 | 20,866 | +0.57(+1.61%) |
Oct 22, 2021 | 35.45 | 35.72 | 35.20 | 35.36 | 7,353 | +0.74(+2.14%) |
Oct 21, 2021 | 35.26 | 35.75 | 34.38 | 34.62 | 79,454 | -1.10(-3.08%) |
Oct 20, 2021 | 34.91 | 35.76 | 34.85 | 35.72 | 11,550 | +0.53(+1.51%) |
Oct 19, 2021 | 33.50 | 35.30 | 33.50 | 35.19 | 12,983 | +0.58(+1.68%) |
Oct 18, 2021 | 35.61 | 35.91 | 34.50 | 34.61 | 31,243 | -1.05(-2.93%) |
Oct 15, 2021 | 36.37 | 36.37 | 35.66 | 35.66 | 13,008 | -0.43(-1.20%) |
Oct 14, 2021 | 35.26 | 36.26 | 35.09 | 36.09 | 23,059 | +1.44(+4.16%) |
Oct 13, 2021 | 34.62 | 34.85 | 33.84 | 34.65 | 20,746 | -0.18(-0.52%) |
Oct 12, 2021 | 37.37 | 37.37 | 34.44 | 34.83 | 24,273 | -1.42(-3.92%) |
Oct 11, 2021 | 36.41 | 36.89 | 36.00 | 36.25 | 6,025 | +0.36(+1.00%) |
Oct 08, 2021 | 36.29 | 36.29 | 35.49 | 35.89 | 10,457 | +0.43(+1.21%) |
Oct 07, 2021 | 36.52 | 36.52 | 34.40 | 35.46 | 17,300 | +0.86(+2.49%) |
Oct 06, 2021 | 35.60 | 36.40 | 34.41 | 34.60 | 30,575 | -1.81(-4.96%) |
Oct 05, 2021 | 37.28 | 37.28 | 35.23 | 36.41 | 53,460 | +1.41(+4.02%) |
Oct 04, 2021 | 35.11 | 35.45 | 34.78 | 35.00 | 50,738 | +0.24(+0.68%) |
Oct 01, 2021 | 34.96 | 34.96 | 34.28 | 34.76 | 12,649 | -0.14(-0.39%) |
Sep 30, 2021 | 33.63 | 35.18 | 33.45 | 34.90 | 41,876 | +1.34(+4.00%) |
Sep 29, 2021 | 33.65 | 34.64 | 33.52 | 33.56 | 40,211 | -0.83(-2.41%) |
Sep 28, 2021 | 33.41 | 36.97 | 33.41 | 34.39 | 21,025 | -0.40(-1.14%) |
Sep 27, 2021 | 35.60 | 36.37 | 34.78 | 34.79 | 61,945 | +0.19(+0.56%) |
Sep 24, 2021 | 33.87 | 34.59 | 33.77 | 34.59 | 14,500 | +0.59(+1.74%) |
Sep 23, 2021 | 33.50 | 34.76 | 33.50 | 34.00 | 24,684 | +1.62(+5.00%) |
Sep 22, 2021 | 32.13 | 32.47 | 31.34 | 32.38 | 26,191 | +0.80(+2.54%) |
Sep 21, 2021 | 32.23 | 32.23 | 31.43 | 31.58 | 23,048 | -0.21(-0.66%) |
Sep 20, 2021 | 31.49 | 32.23 | 31.30 | 31.79 | 41,793 | -1.17(-3.55%) |
Sep 17, 2021 | 34.78 | 34.78 | 32.43 | 32.96 | 60,129 | -0.35(-1.06%) |
Sep 16, 2021 | 33.86 | 33.86 | 32.94 | 33.31 | 36,929 | -0.52(-1.55%) |
Sep 15, 2021 | 34.07 | 34.07 | 32.49 | 33.84 | 54,142 | +2.03(+6.37%) |
Sep 14, 2021 | 32.02 | 32.02 | 31.54 | 31.81 | 51,472 | +0.28(+0.87%) |
Sep 13, 2021 | 30.76 | 31.54 | 30.69 | 31.54 | 32,719 | +1.31(+4.32%) |
Sep 10, 2021 | 30.00 | 30.46 | 30.00 | 30.23 | 48,745 | +0.66(+2.23%) |
Sep 09, 2021 | 28.94 | 29.59 | 28.75 | 29.57 | 55,626 | +0.67(+2.32%) |
Sep 08, 2021 | 28.82 | 29.35 | 28.56 | 28.90 | 47,027 | +0.60(+2.12%) |
Sep 07, 2021 | 27.75 | 28.49 | 27.75 | 28.30 | 17,359 | +0.29(+1.04%) |
Sep 03, 2021 | 27.77 | 28.25 | 27.60 | 28.01 | 15,462 | +0.30(+1.08%) |
Sep 02, 2021 | 27.82 | 28.22 | 27.49 | 27.71 | 21,828 | +0.00(+0.00%) |
Sep 01, 2021 | 26.43 | 27.79 | 26.22 | 27.71 | 27,872 | +0.97(+3.63%) |
Aug 31, 2021 | 26.17 | 26.85 | 26.17 | 26.74 | 23,283 | +0.25(+0.94%) |
Aug 30, 2021 | 28.66 | 28.66 | 26.48 | 26.49 | 10,713 | -0.49(-1.81%) |
Aug 27, 2021 | 26.25 | 27.40 | 26.15 | 26.98 | 24,393 | +1.10(+4.24%) |
Aug 26, 2021 | 25.04 | 26.09 | 25.02 | 25.88 | 16,704 | +0.82(+3.27%) |
Aug 25, 2021 | 24.91 | 25.11 | 24.67 | 25.06 | 7,227 | -0.02(-0.08%) |
Aug 24, 2021 | 24.91 | 25.08 | 24.56 | 25.08 | 12,413 | +0.73(+3.00%) |
Aug 23, 2021 | 24.17 | 24.43 | 24.14 | 24.35 | 11,610 | +1.02(+4.37%) |
Aug 20, 2021 | 23.22 | 23.53 | 23.21 | 23.33 | 21,456 | +0.02(+0.07%) |
Aug 19, 2021 | 22.26 | 24.35 | 22.26 | 23.32 | 34,666 | -1.04(-4.29%) |
Aug 18, 2021 | 24.68 | 24.83 | 24.35 | 24.36 | 161,801 | -0.41(-1.67%) |
Aug 17, 2021 | 25.34 | 25.42 | 24.62 | 24.77 | 11,129 | -0.57(-2.23%) |
Aug 16, 2021 | 25.32 | 25.57 | 25.24 | 25.34 | 8,793 | -0.48(-1.86%) |
Aug 13, 2021 | 25.83 | 26.23 | 25.80 | 25.82 | 40,021 | +0.03(+0.12%) |
Aug 12, 2021 | 25.97 | 25.97 | 25.34 | 25.79 | 179,461 | -0.41(-1.56%) |
Aug 11, 2021 | 25.81 | 26.24 | 25.42 | 26.20 | 168,998 | -0.07(-0.27%) |
Aug 10, 2021 | 25.65 | 26.39 | 25.60 | 26.27 | 322,359 | +1.05(+4.18%) |
Aug 09, 2021 | 25.69 | 25.69 | 24.98 | 25.21 | 195,208 | -0.79(-3.02%) |
Aug 06, 2021 | 26.32 | 26.32 | 25.65 | 26.00 | 253,736 | -0.40(-1.52%) |
Aug 05, 2021 | 26.48 | 27.05 | 26.30 | 26.40 | 120,880 | -0.33(-1.23%) |
Aug 04, 2021 | 28.79 | 28.79 | 26.70 | 26.73 | 20,469 | -0.57(-2.09%) |
Aug 03, 2021 | 27.25 | 27.45 | 26.71 | 27.30 | 9,226 | -0.80(-2.85%) |
Aug 02, 2021 | 28.96 | 28.99 | 27.00 | 28.10 | 11,618 | +0.86(+3.16%) |
Jul 30, 2021 | 27.22 | 27.33 | 26.46 | 27.24 | 109,945 | -0.69(-2.47%) |
Jul 29, 2021 | 28.00 | 28.13 | 27.20 | 27.93 | 20,304 | +0.91(+3.37%) |
Jul 28, 2021 | 26.37 | 27.07 | 26.26 | 27.02 | 34,573 | +0.24(+0.89%) |
Jul 27, 2021 | 27.36 | 27.44 | 26.36 | 26.78 | 13,370 | -1.28(-4.56%) |
Jul 26, 2021 | 28.14 | 28.62 | 27.88 | 28.06 | 12,959 | +0.42(+1.52%) |
Jul 23, 2021 | 27.15 | 27.65 | 26.97 | 27.64 | 7,738 | +0.45(+1.66%) |
Jul 22, 2021 | 27.35 | 27.35 | 26.98 | 27.19 | 10,196 | -0.15(-0.57%) |
Jul 21, 2021 | 26.55 | 27.66 | 26.55 | 27.34 | 18,995 | +0.80(+3.03%) |
Jul 20, 2021 | 26.14 | 26.88 | 26.07 | 26.54 | 19,474 | +0.48(+1.84%) |
Jul 19, 2021 | 24.63 | 26.37 | 24.63 | 26.06 | 25,371 | -0.54(-2.03%) |
Jul 16, 2021 | 27.98 | 27.98 | 26.49 | 26.60 | 62,437 | -0.31(-1.15%) |
Jul 15, 2021 | 27.60 | 27.75 | 26.90 | 26.91 | 7,440 | -0.66(-2.39%) |
Jul 14, 2021 | 29.43 | 29.43 | 27.52 | 27.57 | 12,228 | -0.24(-0.86%) |
Jul 13, 2021 | 27.64 | 27.81 | 26.95 | 27.81 | 8,019 | +0.75(+2.77%) |
Jul 12, 2021 | 26.94 | 27.11 | 26.94 | 27.06 | 2,837 | -0.22(-0.81%) |
Jul 09, 2021 | 27.40 | 27.41 | 26.90 | 27.28 | 29,527 | +0.08(+0.29%) |
Jul 08, 2021 | 26.45 | 27.32 | 26.35 | 27.20 | 21,457 | -0.19(-0.69%) |
Jul 07, 2021 | 28.99 | 28.99 | 27.22 | 27.39 | 10,428 | -1.06(-3.73%) |
Jul 06, 2021 | 28.89 | 28.89 | 28.33 | 28.45 | 20,082 | -0.40(-1.39%) |
Jul 02, 2021 | 28.98 | 29.12 | 28.40 | 28.85 | 19,516 | +0.15(+0.52%) |
Jul 01, 2021 | 28.95 | 29.00 | 28.43 | 28.70 | 5,795 | +0.13(+0.46%) |
Jun 30, 2021 | 28.00 | 28.69 | 27.97 | 28.57 | 20,186 | +0.74(+2.66%) |
Jun 29, 2021 | 26.40 | 27.96 | 26.40 | 27.83 | 11,276 | +1.08(+4.04%) |
Jun 28, 2021 | 27.40 | 27.52 | 26.62 | 26.75 | 35,826 | -0.78(-2.83%) |
Jun 25, 2021 | 26.86 | 27.53 | 26.74 | 27.53 | 26,750 | +0.67(+2.49%) |
Jun 24, 2021 | 27.21 | 27.21 | 26.50 | 26.86 | 36,330 | -0.28(-1.03%) |
Jun 23, 2021 | 26.74 | 27.15 | 26.73 | 27.14 | 12,007 | +0.71(+2.69%) |
Jun 22, 2021 | 25.87 | 26.43 | 25.85 | 26.43 | 15,755 | +0.07(+0.27%) |
Jun 21, 2021 | 25.50 | 26.44 | 25.40 | 26.36 | 40,502 | +1.37(+5.48%) |
Jun 18, 2021 | 24.51 | 25.60 | 24.51 | 24.99 | 29,336 | -0.35(-1.38%) |
Jun 17, 2021 | 26.73 | 26.94 | 25.31 | 25.34 | 35,883 | -1.71(-6.32%) |
Jun 16, 2021 | 27.13 | 27.45 | 26.87 | 27.05 | 21,942 | -0.09(-0.33%) |
Jun 15, 2021 | 26.95 | 27.45 | 26.70 | 27.14 | 13,351 | +0.19(+0.72%) |
Jun 14, 2021 | 27.70 | 28.14 | 26.63 | 26.95 | 45,779 | -0.44(-1.59%) |
Jun 11, 2021 | 25.83 | 27.42 | 25.79 | 27.38 | 44,871 | +1.97(+7.76%) |
Jun 10, 2021 | 25.46 | 25.53 | 25.16 | 25.41 | 17,574 | -0.12(-0.47%) |
Jun 09, 2021 | 24.99 | 25.53 | 24.89 | 25.53 | 18,938 | +0.68(+2.74%) |
Jun 08, 2021 | 25.03 | 25.11 | 24.84 | 24.85 | 31,314 | -0.32(-1.28%) |
Jun 07, 2021 | 25.36 | 25.85 | 24.92 | 25.17 | 14,974 | -0.16(-0.62%) |
Jun 04, 2021 | 24.97 | 25.33 | 24.88 | 25.33 | 12,992 | +0.44(+1.77%) |
Jun 03, 2021 | 24.83 | 25.20 | 24.83 | 24.89 | 13,756 | -0.44(-1.74%) |
Jun 02, 2021 | 25.59 | 26.03 | 25.33 | 25.33 | 20,127 | -0.37(-1.44%) |
Jun 01, 2021 | 25.34 | 26.26 | 25.34 | 25.70 | 49,943 | +1.32(+5.41%) |
May 28, 2021 | 24.21 | 24.79 | 24.19 | 24.38 | 48,720 | +0.18(+0.74%) |
May 27, 2021 | 23.98 | 24.23 | 23.83 | 24.20 | 35,723 | +0.31(+1.30%) |
May 26, 2021 | 23.53 | 23.91 | 23.27 | 23.89 | 27,313 | +0.39(+1.66%) |
May 25, 2021 | 24.21 | 24.21 | 23.43 | 23.50 | 95,602 | -0.70(-2.89%) |
May 24, 2021 | 24.12 | 24.20 | 24.12 | 24.20 | 393 | +0.22(+0.92%) |
May 21, 2021 | 23.30 | 24.10 | 23.30 | 23.98 | 8,789 | +0.11(+0.46%) |
May 20, 2021 | 25.50 | 25.50 | 23.79 | 23.87 | 34,131 | -0.36(-1.49%) |
May 19, 2021 | 24.24 | 24.46 | 24.11 | 24.23 | 14,998 | -0.08(-0.33%) |
May 18, 2021 | 24.37 | 24.70 | 24.28 | 24.31 | 63,741 | -0.05(-0.21%) |
May 17, 2021 | 23.78 | 24.45 | 23.77 | 24.36 | 167,133 | +0.71(+3.00%) |
May 14, 2021 | 23.62 | 23.91 | 23.61 | 23.65 | 16,991 | +0.39(+1.68%) |
May 13, 2021 | 24.27 | 24.27 | 23.09 | 23.26 | 23,646 | -0.89(-3.69%) |
May 12, 2021 | 23.86 | 24.56 | 23.86 | 24.15 | 41,081 | +0.37(+1.56%) |
May 11, 2021 | 23.32 | 23.90 | 23.29 | 23.78 | 7,887 | -0.02(-0.08%) |
May 10, 2021 | 23.48 | 24.04 | 23.48 | 23.80 | 8,030 | +0.00(+0.02%) |
May 07, 2021 | 23.15 | 23.94 | 23.15 | 23.80 | 43,033 | +0.29(+1.25%) |
May 06, 2021 | 23.00 | 24.01 | 23.00 | 23.50 | 19,735 | +0.50(+2.18%) |
May 05, 2021 | 23.05 | 23.19 | 22.93 | 23.00 | 11,520 | +0.31(+1.37%) |
May 04, 2021 | 22.42 | 22.86 | 22.10 | 22.69 | 90,911 | +0.66(+3.01%) |
May 03, 2021 | 21.61 | 22.28 | 21.61 | 22.03 | 4,670 | +0.51(+2.36%) |
Apr 30, 2021 | 21.74 | 21.77 | 21.52 | 21.52 | 1,700 | -0.16(-0.74%) |
Apr 29, 2021 | 21.93 | 21.98 | 21.54 | 21.68 | 8,023 | +0.39(+1.83%) |
Apr 28, 2021 | 20.49 | 21.38 | 20.49 | 21.29 | 9,588 | +1.20(+5.97%) |
Apr 27, 2021 | 19.81 | 20.23 | 19.81 | 20.09 | 7,178 | +0.33(+1.67%) |
Apr 26, 2021 | 19.35 | 19.77 | 19.35 | 19.76 | 6,140 | +0.41(+2.12%) |
Apr 23, 2021 | 19.12 | 19.53 | 19.12 | 19.35 | 7,000 | +0.32(+1.68%) |
Apr 22, 2021 | 18.77 | 19.07 | 18.71 | 19.03 | 33,353 | +0.05(+0.26%) |
Apr 21, 2021 | 18.41 | 19.05 | 18.41 | 18.98 | 7,625 | +0.38(+2.05%) |
Apr 20, 2021 | 19.22 | 19.34 | 18.60 | 18.60 | 20,040 | -0.81(-4.15%) |
Apr 19, 2021 | 19.54 | 19.66 | 19.25 | 19.41 | 6,517 | -0.17(-0.88%) |
Apr 16, 2021 | 19.25 | 19.58 | 19.25 | 19.58 | 5,300 | +0.40(+2.08%) |
Apr 15, 2021 | 19.29 | 19.29 | 18.93 | 19.18 | 28,232 | -0.01(-0.05%) |
Apr 14, 2021 | 19.24 | 19.72 | 19.18 | 19.19 | 4,045 | +0.28(+1.48%) |
Apr 13, 2021 | 18.85 | 19.12 | 18.73 | 18.91 | 19,788 | +0.03(+0.16%) |
Apr 12, 2021 | 19.41 | 19.41 | 18.88 | 18.88 | 11,986 | -0.23(-1.22%) |
Apr 09, 2021 | 19.57 | 19.57 | 19.05 | 19.11 | 16,300 | -0.42(-2.14%) |
Apr 08, 2021 | 19.92 | 19.93 | 19.53 | 19.53 | 7,446 | -0.47(-2.35%) |
Apr 07, 2021 | 19.98 | 20.17 | 19.85 | 20.00 | 3,385 | +0.00(+0.00%) |
Apr 06, 2021 | 19.91 | 20.20 | 19.89 | 20.00 | 10,864 | +0.27(+1.37%) |
Apr 05, 2021 | 19.85 | 19.85 | 19.60 | 19.73 | 8,295 | -0.06(-0.30%) |
Apr 01, 2021 | 19.14 | 19.89 | 19.14 | 19.79 | 19,000 | +0.71(+3.74%) |
Mar 31, 2021 | 19.25 | 19.30 | 18.76 | 19.08 | 21,102 | -0.10(-0.54%) |
Mar 30, 2021 | 18.56 | 19.19 | 18.52 | 19.18 | 40,089 | +0.43(+2.29%) |
Mar 29, 2021 | 18.97 | 18.97 | 18.50 | 18.75 | 39,170 | -0.16(-0.85%) |
Mar 26, 2021 | 18.58 | 18.91 | 18.48 | 18.91 | 5,800 | +0.63(+3.43%) |
Mar 25, 2021 | 18.00 | 18.30 | 17.90 | 18.28 | 11,133 | -0.11(-0.58%) |
Mar 24, 2021 | 18.63 | 18.63 | 18.31 | 18.39 | 28,256 | +0.27(+1.46%) |
Mar 23, 2021 | 18.55 | 18.60 | 18.08 | 18.12 | 28,937 | -0.96(-5.06%) |
Mar 22, 2021 | 19.03 | 19.24 | 18.90 | 19.09 | 10,632 | -0.24(-1.24%) |
Mar 19, 2021 | 18.49 | 19.37 | 18.34 | 19.33 | 70,200 | +0.67(+3.59%) |
Mar 18, 2021 | 19.20 | 19.59 | 18.61 | 18.66 | 39,765 | -0.76(-3.92%) |
Mar 17, 2021 | 19.63 | 19.74 | 19.27 | 19.42 | 28,316 | -0.43(-2.16%) |
Mar 16, 2021 | 20.23 | 20.23 | 19.58 | 19.85 | 25,372 | -0.47(-2.31%) |
Mar 15, 2021 | 20.93 | 20.94 | 20.23 | 20.32 | 26,487 | -0.61(-2.91%) |
Mar 12, 2021 | 21.56 | 21.61 | 20.80 | 20.93 | 14,400 | -0.02(-0.09%) |
Mar 11, 2021 | 20.92 | 21.95 | 19.93 | 20.95 | 75,898 | +1.31(+6.66%) |
Mar 10, 2021 | 18.70 | 19.64 | 18.70 | 19.64 | 123,420 | +1.18(+6.39%) |
Mar 09, 2021 | 18.00 | 18.61 | 17.73 | 18.46 | 9,043 | +0.54(+3.01%) |
Mar 08, 2021 | 17.82 | 18.12 | 17.82 | 17.92 | 13,986 | -0.02(-0.11%) |
Mar 05, 2021 | 18.40 | 18.44 | 17.61 | 17.94 | 58,200 | +0.01(+0.07%) |
Mar 04, 2021 | 18.29 | 18.66 | 17.93 | 17.93 | 7,831 | -0.47(-2.56%) |
Mar 03, 2021 | 18.36 | 18.55 | 18.24 | 18.40 | 10,129 | +0.08(+0.45%) |
Mar 02, 2021 | 18.56 | 18.63 | 18.32 | 18.32 | 12,300 | -0.09(-0.48%) |
Mar 01, 2021 | 18.74 | 18.74 | 18.30 | 18.41 | 7,423 | +0.19(+1.02%) |
Feb 26, 2021 | 18.04 | 18.39 | 17.86 | 18.22 | 25,400 | -0.30(-1.62%) |
Feb 25, 2021 | 19.01 | 19.07 | 18.35 | 18.52 | 10,039 | -0.62(-3.24%) |
Feb 24, 2021 | 18.63 | 19.17 | 18.63 | 19.14 | 37,124 | +0.42(+2.25%) |
Feb 23, 2021 | 18.60 | 18.80 | 18.51 | 18.72 | 11,302 | -0.13(-0.70%) |
Feb 22, 2021 | 18.96 | 19.10 | 18.85 | 18.85 | 20,921 | +0.04(+0.21%) |
Feb 19, 2021 | 18.01 | 19.19 | 18.01 | 18.81 | 32,100 | +0.09(+0.50%) |
Feb 18, 2021 | 18.85 | 18.87 | 18.32 | 18.72 | 11,400 | -0.17(-0.92%) |
Feb 17, 2021 | 18.53 | 18.89 | 18.34 | 18.89 | 14,684 | +0.15(+0.82%) |
Feb 16, 2021 | 19.00 | 19.71 | 18.58 | 18.74 | 15,174 | +0.39(+2.11%) |
Feb 12, 2021 | 17.78 | 18.37 | 17.78 | 18.35 | 6,300 | +0.52(+2.92%) |
Feb 11, 2021 | 17.81 | 17.83 | 17.60 | 17.83 | 6,618 | +0.26(+1.47%) |
Feb 10, 2021 | 18.06 | 18.06 | 17.49 | 17.57 | 5,802 | -0.35(-1.93%) |
Feb 09, 2021 | 17.20 | 17.92 | 17.20 | 17.92 | 10,344 | +0.68(+3.94%) |
Feb 08, 2021 | 17.24 | 17.56 | 17.18 | 17.24 | 29,877 | +0.46(+2.75%) |
Feb 05, 2021 | 16.81 | 16.81 | 16.47 | 16.78 | 30,100 | +0.70(+4.33%) |
Feb 04, 2021 | 15.45 | 16.09 | 15.45 | 16.08 | 18,238 | +0.52(+3.32%) |
Feb 03, 2021 | 15.44 | 15.60 | 15.44 | 15.57 | 8,459 | +0.16(+1.01%) |
Feb 02, 2021 | 15.61 | 15.90 | 15.36 | 15.41 | 22,258 | +0.04(+0.26%) |
Feb 01, 2021 | 14.75 | 15.44 | 14.47 | 15.37 | 21,507 | +1.14(+8.01%) |
Jan 29, 2021 | 14.60 | 14.64 | 14.19 | 14.23 | 28,800 | -0.26(-1.79%) |
Jan 28, 2021 | 14.78 | 14.89 | 14.40 | 14.49 | 5,365 | -0.16(-1.09%) |
Jan 27, 2021 | 14.94 | 15.68 | 14.59 | 14.65 | 30,550 | -0.35(-2.33%) |
Jan 26, 2021 | 15.51 | 15.78 | 15.00 | 15.00 | 85,638 | -0.68(-4.33%) |
Jan 25, 2021 | 15.20 | 15.98 | 15.20 | 15.68 | 31,970 | +0.28(+1.81%) |
Jan 22, 2021 | 15.80 | 15.80 | 15.40 | 15.40 | 8,700 | -0.55(-3.45%) |
Jan 21, 2021 | 16.55 | 16.55 | 15.87 | 15.95 | 5,450 | -0.53(-3.22%) |
Jan 20, 2021 | 16.55 | 16.74 | 16.43 | 16.48 | 6,244 | +0.02(+0.10%) |
Jan 19, 2021 | 16.50 | 16.95 | 16.36 | 16.46 | 16,833 | -0.07(-0.41%) |
Jan 15, 2021 | 16.14 | 16.53 | 16.14 | 16.53 | 8,900 | -0.12(-0.72%) |
Jan 14, 2021 | 16.16 | 16.78 | 16.16 | 16.65 | 8,258 | +0.37(+2.30%) |
Jan 13, 2021 | 15.42 | 16.43 | 15.42 | 16.28 | 14,519 | +0.84(+5.45%) |
Jan 12, 2021 | 14.95 | 15.43 | 14.94 | 15.43 | 6,351 | +0.88(+6.08%) |
Jan 11, 2021 | 14.08 | 14.55 | 14.08 | 14.55 | 17,527 | +0.09(+0.62%) |
Jan 08, 2021 | 14.52 | 14.54 | 14.19 | 14.46 | 10,300 | -0.05(-0.35%) |
Jan 07, 2021 | 14.35 | 14.51 | 14.34 | 14.51 | 26,665 | +0.09(+0.63%) |
Jan 06, 2021 | 14.38 | 14.61 | 14.25 | 14.42 | 15,507 | -0.17(-1.17%) |
Jan 05, 2021 | 14.26 | 14.77 | 14.25 | 14.59 | 15,675 | +0.94(+6.89%) |
Jan 04, 2021 | 14.02 | 14.02 | 13.62 | 13.65 | 10,608 | +0.08(+0.59%) |
Dec 31, 2020 | 13.57 | 13.57 | 13.57 | 1,564 | -0.17(-1.20%) | |
Dec 30, 2020 | 13.53 | 13.74 | 13.53 | 13.74 | 1,564 | +0.55(+4.13%) |
Dec 29, 2020 | 13.21 | 13.21 | 12.89 | 13.19 | 21,550 | +0.26(+2.01%) |
Dec 28, 2020 | 12.56 | 13.10 | 12.56 | 12.93 | 12,736 | -0.30(-2.27%) |
Dec 24, 2020 | 12.96 | 13.23 | 12.96 | 13.23 | 2,000 | -0.15(-1.12%) |
Dec 23, 2020 | 13.37 | 13.40 | 13.32 | 13.38 | 12,135 | +0.35(+2.69%) |
Dec 22, 2020 | 13.25 | 13.29 | 13.03 | 13.03 | 34,072 | -0.30(-2.25%) |
Dec 21, 2020 | 13.07 | 13.64 | 13.06 | 13.33 | 4,990 | -0.23(-1.70%) |
Dec 18, 2020 | 13.90 | 13.90 | 13.51 | 13.56 | 13,100 | -0.33(-2.39%) |
Dec 17, 2020 | 14.20 | 14.20 | 13.89 | 13.89 | 5,921 | -0.24(-1.71%) |
Dec 16, 2020 | 14.12 | 14.13 | 14.06 | 14.13 | 6,246 | -0.08(-0.54%) |
Dec 15, 2020 | 14.09 | 14.23 | 13.90 | 14.21 | 6,345 | +0.23(+1.65%) |
Dec 14, 2020 | 14.25 | 14.25 | 13.74 | 13.98 | 8,360 | -0.02(-0.15%) |
Dec 11, 2020 | 13.68 | 14.00 | 13.36 | 14.00 | 4,800 | +0.32(+2.34%) |
Dec 10, 2020 | 13.09 | 13.68 | 13.09 | 13.68 | 23,025 | +0.77(+5.96%) |
Dec 09, 2020 | 13.50 | 13.50 | 12.91 | 12.91 | 69,051 | -0.15(-1.15%) |
Dec 08, 2020 | 13.16 | 13.23 | 13.06 | 13.06 | 55,308 | -0.08(-0.61%) |
Dec 07, 2020 | 13.69 | 13.69 | 13.14 | 13.14 | 43,641 | -0.76(-5.46%) |
Dec 04, 2020 | 13.54 | 14.13 | 13.42 | 13.90 | 7,100 | +0.49(+3.65%) |
Dec 03, 2020 | 13.83 | 14.00 | 13.41 | 13.41 | 19,619 | -0.65(-4.62%) |
Dec 02, 2020 | 13.84 | 14.25 | 13.84 | 14.06 | 13,411 | +0.34(+2.48%) |
Dec 01, 2020 | 14.17 | 14.17 | 13.72 | 13.72 | 5,382 | -0.29(-2.07%) |
Nov 30, 2020 | 14.23 | 14.23 | 13.95 | 14.01 | 8,587 | -0.22(-1.57%) |
Nov 27, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 100 | -0.03(-0.18%) |
Nov 25, 2020 | 15.25 | 15.25 | 14.06 | 14.26 | 6,200 | -0.14(-0.97%) |
Nov 24, 2020 | 14.46 | 14.58 | 14.27 | 14.40 | 9,202 | +0.29(+2.06%) |
Nov 23, 2020 | 13.98 | 14.15 | 13.98 | 14.11 | 70,047 | +0.49(+3.58%) |
Nov 20, 2020 | 13.42 | 13.62 | 13.42 | 13.62 | 23,000 | +0.08(+0.57%) |
Nov 19, 2020 | 14.18 | 14.18 | 13.19 | 13.54 | 35,320 | -0.12(-0.84%) |
Nov 18, 2020 | 13.70 | 13.84 | 13.66 | 13.66 | 3,704 | +0.22(+1.61%) |
Nov 17, 2020 | 13.55 | 13.55 | 13.32 | 13.44 | 11,528 | -0.22(-1.59%) |
Nov 16, 2020 | 13.59 | 13.72 | 13.30 | 13.66 | 38,295 | +0.16(+1.19%) |
Nov 13, 2020 | 13.68 | 13.72 | 13.49 | 13.50 | 14,500 | +0.16(+1.20%) |
Nov 12, 2020 | 13.81 | 13.83 | 13.34 | 13.34 | 11,314 | -0.71(-5.05%) |
Nov 11, 2020 | 15.01 | 15.01 | 14.05 | 14.05 | 2,008 | -0.35(-2.43%) |
Nov 10, 2020 | 13.75 | 14.40 | 13.56 | 14.40 | 5,692 | +0.59(+4.24%) |
Nov 09, 2020 | 15.20 | 15.98 | 13.81 | 13.81 | 27,782 | -1.24(-8.21%) |
Nov 06, 2020 | 14.50 | 15.13 | 14.50 | 15.05 | 23,500 | +0.55(+3.79%) |
Nov 05, 2020 | 14.30 | 14.50 | 14.04 | 14.50 | 16,231 | +1.43(+10.94%) |
Nov 04, 2020 | 13.12 | 13.25 | 13.07 | 13.07 | 4,845 | +0.12(+0.93%) |
Nov 03, 2020 | 12.93 | 12.95 | 12.93 | 12.95 | 706 | +0.09(+0.70%) |