Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.27 | 14.54 | 13.85 | 14.24 | 2,201,671 | -0.27(-1.86%) |
Nov 29, 2021 | 15.38 | 15.44 | 14.44 | 14.51 | 2,411,485 | -0.65(-4.29%) |
Nov 26, 2021 | 15.26 | 15.26 | 14.57 | 15.16 | 1,562,980 | -0.90(-5.60%) |
Nov 24, 2021 | 16.01 | 16.15 | 15.77 | 16.06 | 871,192 | -0.02(-0.12%) |
Nov 23, 2021 | 16.24 | 16.49 | 15.89 | 16.08 | 1,511,486 | -0.05(-0.31%) |
Nov 22, 2021 | 16.23 | 16.51 | 16.06 | 16.13 | 1,423,930 | +0.10(+0.62%) |
Nov 19, 2021 | 16.07 | 16.21 | 15.78 | 16.03 | 1,650,480 | -0.32(-1.96%) |
Nov 18, 2021 | 16.35 | 16.36 | 15.91 | 16.35 | 1,185,856 | +0.02(+0.12%) |
Nov 17, 2021 | 16.71 | 16.89 | 16.26 | 16.33 | 1,892,730 | -0.57(-3.37%) |
Nov 16, 2021 | 17.28 | 17.44 | 16.84 | 16.90 | 1,253,465 | -0.55(-3.15%) |
Nov 15, 2021 | 17.28 | 17.61 | 17.11 | 17.45 | 970,552 | +0.23(+1.34%) |
Nov 12, 2021 | 17.38 | 17.60 | 17.21 | 17.22 | 805,003 | -0.36(-2.05%) |
Nov 11, 2021 | 17.45 | 17.60 | 17.05 | 17.58 | 852,281 | +0.32(+1.85%) |
Nov 10, 2021 | 17.37 | 17.26 | 1,315,547 | -0.27(-1.54%) | ||
Nov 09, 2021 | 17.47 | 17.59 | 17.01 | 17.53 | 1,392,997 | -0.03(-0.17%) |
Nov 08, 2021 | 18.09 | 18.33 | 17.41 | 17.56 | 1,840,100 | -0.18(-1.01%) |
Nov 05, 2021 | 16.93 | 17.80 | 16.93 | 17.74 | 1,720,675 | +1.15(+6.93%) |
Nov 04, 2021 | 16.66 | 16.95 | 16.15 | 16.59 | 1,897,502 | +0.15(+0.91%) |
Nov 03, 2021 | 16.12 | 16.57 | 16.00 | 16.44 | 1,193,264 | +0.22(+1.36%) |
Nov 02, 2021 | 16.59 | 16.73 | 16.19 | 16.22 | 1,799,420 | -0.40(-2.41%) |
Nov 01, 2021 | 16.15 | 16.80 | 16.03 | 16.62 | 2,584,162 | +0.52(+3.23%) |
Oct 29, 2021 | 16.75 | 16.86 | 16.01 | 16.10 | 1,915,667 | -0.64(-3.82%) |
Oct 28, 2021 | 15.71 | 17.24 | 15.69 | 16.74 | 5,214,337 | +1.80(+12.05%) |
Oct 27, 2021 | 14.89 | 15.23 | 14.86 | 14.94 | 1,945,496 | -0.19(-1.26%) |
Oct 26, 2021 | 15.27 | 15.13 | 1,906,738 | -0.06(-0.39%) | ||
Oct 25, 2021 | 16.02 | 16.02 | 15.17 | 15.19 | 2,115,364 | -0.78(-4.88%) |
Oct 22, 2021 | 16.36 | 16.47 | 15.87 | 15.97 | 985,443 | -0.35(-2.14%) |
Oct 21, 2021 | 16.32 | 16.43 | 16.06 | 16.32 | 1,301,312 | -0.20(-1.21%) |
Oct 20, 2021 | 16.28 | 16.65 | 16.10 | 16.52 | 864,462 | +0.09(+0.55%) |
Oct 19, 2021 | 16.66 | 16.71 | 16.39 | 16.43 | 958,280 | -0.25(-1.50%) |
Oct 18, 2021 | 16.85 | 16.99 | 16.61 | 16.68 | 1,363,029 | -0.51(-2.97%) |
Oct 15, 2021 | 18.15 | 18.26 | 17.18 | 17.19 | 2,450,131 | +0.09(+0.53%) |
Oct 14, 2021 | 17.09 | 17.42 | 17.09 | 17.10 | 1,400,758 | +0.28(+1.66%) |
Oct 13, 2021 | 16.46 | 16.92 | 16.06 | 16.82 | 1,723,691 | +0.36(+2.19%) |
Oct 12, 2021 | 16.87 | 16.90 | 16.41 | 16.46 | 1,162,723 | -0.43(-2.55%) |
Oct 11, 2021 | 17.22 | 17.58 | 16.88 | 16.89 | 1,128,153 | -0.06(-0.35%) |
Oct 08, 2021 | 16.93 | 17.15 | 16.86 | 16.95 | 788,703 | -0.03(-0.18%) |
Oct 07, 2021 | 17.03 | 17.30 | 16.93 | 16.98 | 725,511 | +0.18(+1.07%) |
Oct 06, 2021 | 16.63 | 16.81 | 16.30 | 16.80 | 912,581 | -0.22(-1.29%) |
Oct 05, 2021 | 16.98 | 17.28 | 16.80 | 17.02 | 1,416,302 | +0.14(+0.83%) |
Oct 04, 2021 | 17.32 | 17.81 | 16.78 | 16.88 | 1,555,506 | -0.43(-2.48%) |
Oct 01, 2021 | 16.63 | 17.53 | 16.57 | 17.31 | 2,182,855 | +0.68(+4.09%) |
Sep 30, 2021 | 17.10 | 17.21 | 16.63 | 16.63 | 2,163,874 | -0.27(-1.60%) |
Sep 29, 2021 | 17.11 | 17.13 | 16.55 | 16.90 | 1,364,368 | +0.15(+0.90%) |
Sep 28, 2021 | 16.94 | 17.20 | 16.56 | 16.75 | 1,112,380 | -0.43(-2.50%) |
Sep 27, 2021 | 16.99 | 17.42 | 16.99 | 17.18 | 1,230,123 | +0.38(+2.26%) |
Sep 24, 2021 | 16.67 | 17.13 | 16.48 | 16.80 | 1,123,001 | +0.02(+0.12%) |
Sep 23, 2021 | 16.56 | 17.14 | 16.50 | 16.78 | 1,804,696 | +0.37(+2.25%) |
Sep 22, 2021 | 16.64 | 16.96 | 16.40 | 16.41 | 1,370,764 | +0.12(+0.74%) |
Sep 21, 2021 | 16.81 | 16.81 | 15.99 | 16.29 | 1,713,539 | -0.34(-2.04%) |
Sep 20, 2021 | 15.97 | 16.64 | 15.75 | 16.63 | 1,458,335 | -0.13(-0.78%) |
Sep 17, 2021 | 17.16 | 17.30 | 16.55 | 16.76 | 3,918,287 | -0.45(-2.61%) |
Sep 16, 2021 | 17.76 | 17.93 | 17.13 | 17.21 | 1,725,956 | -0.74(-4.12%) |
Sep 15, 2021 | 17.44 | 17.99 | 17.34 | 17.95 | 1,811,813 | +0.62(+3.58%) |
Sep 14, 2021 | 17.66 | 17.72 | 17.11 | 17.33 | 1,079,861 | -0.33(-1.87%) |
Sep 13, 2021 | 17.60 | 17.78 | 17.29 | 17.66 | 790,045 | +0.34(+1.96%) |
Sep 10, 2021 | 17.74 | 18.06 | 17.31 | 17.32 | 824,079 | -0.23(-1.31%) |
Sep 09, 2021 | 17.41 | 18.05 | 17.39 | 17.55 | 1,424,897 | +0.11(+0.63%) |
Sep 08, 2021 | 17.25 | 17.49 | 16.99 | 17.44 | 1,297,472 | -0.13(-0.74%) |
Sep 07, 2021 | 17.93 | 18.14 | 17.53 | 17.57 | 853,890 | -0.37(-2.06%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.68 | 17.94 | 786,672 | -0.09(-0.50%) |
Sep 02, 2021 | 17.90 | 18.34 | 17.68 | 18.03 | 923,775 | +0.38(+2.15%) |
Sep 01, 2021 | 17.72 | 17.99 | 17.34 | 17.65 | 1,831,775 | -0.21(-1.18%) |
Aug 31, 2021 | 17.94 | 18.02 | 17.68 | 17.86 | 1,745,913 | -0.08(-0.45%) |
Aug 30, 2021 | 18.56 | 18.66 | 17.87 | 17.94 | 1,089,958 | -0.41(-2.23%) |
Aug 27, 2021 | 17.82 | 18.54 | 17.82 | 18.35 | 2,293,052 | +0.62(+3.50%) |
Aug 26, 2021 | 17.91 | 17.98 | 17.54 | 17.73 | 1,072,247 | -0.25(-1.39%) |
Aug 25, 2021 | 18.01 | 18.39 | 17.90 | 17.98 | 2,278,982 | -0.14(-0.77%) |
Aug 24, 2021 | 18.36 | 18.73 | 18.11 | 18.12 | 1,166,212 | +0.11(+0.61%) |
Aug 23, 2021 | 18.06 | 18.46 | 17.98 | 18.01 | 2,460,906 | +0.26(+1.46%) |
Aug 20, 2021 | 18.09 | 18.30 | 17.53 | 17.75 | 1,388,830 | -0.41(-2.26%) |
Aug 19, 2021 | 18.25 | 18.57 | 17.84 | 18.16 | 1,919,702 | -0.66(-3.51%) |
Aug 18, 2021 | 18.78 | 19.32 | 18.62 | 18.82 | 958,086 | -0.17(-0.90%) |
Aug 17, 2021 | 18.74 | 19.10 | 18.43 | 18.99 | 1,250,280 | -0.25(-1.30%) |
Aug 16, 2021 | 18.95 | 19.56 | 18.67 | 19.24 | 953,917 | -0.24(-1.23%) |
Aug 13, 2021 | 20.04 | 20.04 | 19.32 | 19.48 | 850,334 | -0.53(-2.65%) |
Aug 12, 2021 | 20.25 | 20.35 | 19.59 | 20.01 | 702,714 | -0.36(-1.77%) |
Aug 11, 2021 | 20.22 | 20.37 | 19.65 | 20.37 | 661,881 | +0.32(+1.60%) |
Aug 10, 2021 | 19.80 | 20.22 | 19.51 | 20.05 | 1,036,255 | +0.43(+2.19%) |
Aug 09, 2021 | 19.20 | 19.72 | 18.97 | 19.62 | 1,027,676 | +0.13(+0.67%) |
Aug 06, 2021 | 19.81 | 20.12 | 19.45 | 19.49 | 751,466 | +0.24(+1.25%) |
Aug 05, 2021 | 18.50 | 19.59 | 18.50 | 19.25 | 1,927,629 | +0.75(+4.05%) |
Aug 04, 2021 | 19.57 | 19.87 | 18.42 | 18.50 | 1,529,073 | -1.39(-6.99%) |
Aug 03, 2021 | 19.98 | 20.00 | 18.66 | 19.89 | 2,342,933 | +0.14(+0.71%) |
Aug 02, 2021 | 20.68 | 21.09 | 19.73 | 19.75 | 1,456,590 | -0.78(-3.80%) |
Jul 30, 2021 | 20.98 | 21.47 | 20.32 | 20.53 | 993,499 | -0.76(-3.57%) |
Jul 29, 2021 | 20.70 | 21.41 | 20.66 | 21.29 | 1,111,631 | +1.11(+5.50%) |
Jul 28, 2021 | 20.80 | 21.05 | 20.04 | 20.18 | 1,201,916 | -0.31(-1.51%) |
Jul 27, 2021 | 20.24 | 20.64 | 20.05 | 20.49 | 904,787 | -0.01(-0.05%) |
Jul 26, 2021 | 20.11 | 20.53 | 20.01 | 20.50 | 553,417 | +0.65(+3.27%) |
Jul 23, 2021 | 19.97 | 20.02 | 19.53 | 19.85 | 711,322 | +0.00(+0.00%) |
Jul 22, 2021 | 20.13 | 20.18 | 19.62 | 19.85 | 1,189,117 | -0.46(-2.26%) |
Jul 21, 2021 | 20.25 | 20.62 | 20.06 | 20.31 | 895,962 | +0.52(+2.63%) |
Jul 20, 2021 | 18.98 | 20.05 | 18.78 | 19.79 | 1,524,309 | +0.72(+3.78%) |
Jul 19, 2021 | 19.51 | 20.00 | 18.91 | 19.07 | 2,223,952 | -1.05(-5.22%) |
Jul 16, 2021 | 21.26 | 21.26 | 20.06 | 20.12 | 1,459,544 | -0.88(-4.19%) |
Jul 15, 2021 | 20.70 | 21.39 | 20.51 | 21.00 | 620,340 | +0.07(+0.33%) |
Jul 14, 2021 | 21.64 | 21.86 | 20.79 | 20.93 | 756,131 | -0.30(-1.41%) |
Jul 13, 2021 | 21.81 | 21.81 | 21.21 | 21.23 | 650,166 | -0.84(-3.81%) |
Jul 12, 2021 | 21.63 | 22.33 | 21.40 | 22.07 | 732,269 | +0.06(+0.27%) |
Jul 09, 2021 | 21.68 | 22.23 | 21.41 | 22.01 | 790,054 | +0.92(+4.36%) |
Jul 08, 2021 | 20.73 | 21.48 | 20.43 | 21.09 | 1,502,833 | -0.39(-1.82%) |
Jul 07, 2021 | 21.09 | 21.59 | 20.66 | 21.48 | 1,622,096 | +1.11(+5.45%) |
Jul 06, 2021 | 20.72 | 21.05 | 20.11 | 20.37 | 1,261,518 | -0.53(-2.54%) |
Jul 02, 2021 | 21.39 | 21.43 | 20.80 | 20.90 | 518,307 | -0.28(-1.32%) |
Jul 01, 2021 | 21.15 | 21.46 | 20.89 | 21.18 | 1,209,701 | +0.33(+1.58%) |
Jun 30, 2021 | 20.15 | 20.95 | 20.15 | 20.85 | 876,836 | +0.51(+2.51%) |
Jun 29, 2021 | 20.70 | 21.16 | 20.34 | 20.34 | 768,527 | -0.37(-1.79%) |
Jun 28, 2021 | 21.21 | 21.29 | 20.54 | 20.71 | 1,684,127 | -0.31(-1.47%) |
Jun 25, 2021 | 22.67 | 22.67 | 20.90 | 21.02 | 8,024,182 | -1.42(-6.33%) |
Jun 24, 2021 | 21.56 | 22.61 | 21.46 | 22.44 | 1,210,259 | +1.11(+5.20%) |
Jun 23, 2021 | 21.86 | 22.20 | 21.32 | 21.33 | 1,329,970 | -0.27(-1.25%) |
Jun 22, 2021 | 21.63 | 21.75 | 21.26 | 21.60 | 813,125 | -0.01(-0.05%) |
Jun 21, 2021 | 21.41 | 21.69 | 21.18 | 21.61 | 983,949 | +0.57(+2.71%) |
Jun 18, 2021 | 21.28 | 21.77 | 21.02 | 21.04 | 2,121,427 | -0.81(-3.71%) |
Jun 17, 2021 | 22.80 | 22.88 | 21.30 | 21.85 | 1,631,813 | -1.21(-5.25%) |
Jun 16, 2021 | 23.38 | 23.45 | 22.68 | 23.06 | 1,849,515 | -0.53(-2.25%) |
Jun 15, 2021 | 23.39 | 23.70 | 22.92 | 23.59 | 963,787 | +0.05(+0.21%) |
Jun 14, 2021 | 23.57 | 23.81 | 23.39 | 23.54 | 1,217,580 | -0.27(-1.13%) |
Jun 11, 2021 | 24.11 | 24.27 | 23.55 | 23.81 | 746,363 | +0.12(+0.51%) |
Jun 10, 2021 | 25.00 | 25.00 | 23.64 | 23.69 | 780,103 | -0.93(-3.78%) |
Jun 09, 2021 | 24.68 | 24.79 | 24.40 | 24.62 | 903,104 | -0.08(-0.32%) |
Jun 08, 2021 | 24.39 | 24.97 | 24.20 | 24.70 | 784,331 | +0.41(+1.69%) |
Jun 07, 2021 | 23.83 | 24.44 | 23.73 | 24.29 | 786,229 | +0.43(+1.80%) |
Jun 04, 2021 | 24.08 | 24.13 | 23.59 | 23.86 | 669,369 | +0.06(+0.25%) |
Jun 03, 2021 | 24.07 | 24.55 | 23.66 | 23.80 | 1,475,849 | -0.65(-2.66%) |
Jun 02, 2021 | 24.60 | 24.71 | 24.19 | 24.45 | 1,887,059 | -0.11(-0.45%) |
Jun 01, 2021 | 25.00 | 25.04 | 24.42 | 24.56 | 1,049,676 | +0.07(+0.29%) |
May 28, 2021 | 24.57 | 24.57 | 24.05 | 24.49 | 1,126,059 | -0.31(-1.25%) |
May 27, 2021 | 23.55 | 24.98 | 23.42 | 24.80 | 1,865,124 | +1.76(+7.64%) |
May 26, 2021 | 22.44 | 23.12 | 22.44 | 23.04 | 839,913 | +0.60(+2.67%) |
May 25, 2021 | 23.33 | 23.59 | 22.41 | 22.44 | 1,089,580 | -0.84(-3.61%) |
May 24, 2021 | 22.57 | 23.51 | 22.31 | 23.28 | 706,898 | +0.59(+2.60%) |
May 21, 2021 | 22.98 | 23.48 | 22.13 | 22.69 | 1,582,695 | +0.06(+0.27%) |
May 20, 2021 | 22.73 | 22.77 | 22.12 | 22.63 | 613,061 | -0.23(-1.01%) |
May 19, 2021 | 22.35 | 22.87 | 22.23 | 22.86 | 612,911 | -0.21(-0.91%) |
May 18, 2021 | 23.82 | 23.90 | 23.05 | 23.07 | 581,377 | -0.78(-3.27%) |
May 17, 2021 | 23.00 | 23.96 | 22.60 | 23.85 | 763,899 | +0.90(+3.92%) |
May 14, 2021 | 22.52 | 23.05 | 22.30 | 22.95 | 991,456 | +0.37(+1.64%) |
May 13, 2021 | 22.60 | 23.51 | 22.39 | 22.58 | 1,507,072 | +0.06(+0.27%) |
May 12, 2021 | 23.51 | 23.78 | 22.23 | 22.52 | 1,070,755 | -1.22(-5.14%) |
May 11, 2021 | 23.08 | 24.02 | 22.90 | 23.74 | 836,549 | -0.06(-0.25%) |
May 10, 2021 | 24.56 | 24.86 | 23.79 | 23.80 | 1,034,927 | -0.37(-1.53%) |
May 07, 2021 | 24.67 | 24.67 | 24.09 | 24.17 | 1,052,437 | -0.57(-2.30%) |
May 06, 2021 | 24.11 | 24.77 | 23.47 | 24.74 | 1,321,634 | +0.83(+3.47%) |
May 05, 2021 | 23.74 | 24.07 | 23.22 | 23.91 | 1,699,838 | +0.36(+1.53%) |
May 04, 2021 | 23.63 | 24.15 | 23.38 | 23.55 | 1,230,142 | -0.09(-0.38%) |
May 03, 2021 | 23.66 | 23.78 | 22.99 | 23.64 | 1,430,713 | +0.38(+1.63%) |
Apr 30, 2021 | 23.18 | 23.79 | 23.01 | 23.26 | 1,683,500 | -0.34(-1.44%) |
Apr 29, 2021 | 24.25 | 24.29 | 22.69 | 23.60 | 1,689,995 | -0.44(-1.83%) |
Apr 28, 2021 | 24.25 | 24.64 | 23.90 | 24.04 | 1,538,675 | -0.19(-0.78%) |
Apr 27, 2021 | 24.22 | 24.55 | 23.78 | 24.23 | 855,770 | -0.27(-1.10%) |
Apr 26, 2021 | 23.45 | 24.50 | 23.42 | 24.50 | 1,838,630 | +1.13(+4.84%) |
Apr 23, 2021 | 22.78 | 23.43 | 22.58 | 23.37 | 2,169,700 | +0.94(+4.19%) |
Apr 22, 2021 | 22.73 | 22.91 | 22.36 | 22.43 | 1,176,144 | -0.20(-0.88%) |
Apr 21, 2021 | 21.25 | 22.70 | 21.14 | 22.63 | 1,092,283 | +1.13(+5.26%) |
Apr 20, 2021 | 22.13 | 22.16 | 21.17 | 21.50 | 1,303,614 | -0.64(-2.89%) |
Apr 19, 2021 | 21.78 | 22.33 | 21.65 | 22.14 | 980,200 | +0.09(+0.41%) |
Apr 16, 2021 | 22.59 | 22.59 | 21.92 | 22.05 | 800,100 | -0.12(-0.54%) |
Apr 15, 2021 | 22.41 | 22.41 | 21.62 | 22.17 | 1,141,201 | +0.06(+0.27%) |
Apr 14, 2021 | 21.85 | 22.60 | 21.82 | 22.11 | 675,535 | +0.50(+2.31%) |
Apr 13, 2021 | 22.08 | 22.16 | 21.18 | 21.61 | 832,611 | -0.36(-1.64%) |
Apr 12, 2021 | 22.04 | 22.06 | 21.55 | 21.97 | 869,422 | -0.12(-0.54%) |
Apr 09, 2021 | 22.07 | 22.22 | 21.77 | 22.09 | 759,200 | -0.11(-0.50%) |
Apr 08, 2021 | 22.33 | 22.66 | 21.70 | 22.20 | 2,043,118 | -0.20(-0.89%) |
Apr 07, 2021 | 22.46 | 22.82 | 22.10 | 22.40 | 828,085 | +0.06(+0.27%) |
Apr 06, 2021 | 22.57 | 22.86 | 21.97 | 22.34 | 858,159 | -0.13(-0.58%) |
Apr 05, 2021 | 22.46 | 22.92 | 21.99 | 22.47 | 1,954,807 | +0.47(+2.14%) |
Apr 01, 2021 | 21.20 | 22.00 | 20.86 | 22.00 | 994,100 | +0.94(+4.46%) |
Mar 31, 2021 | 21.51 | 21.80 | 20.81 | 21.06 | 1,470,391 | -0.23(-1.08%) |
Mar 30, 2021 | 20.59 | 21.44 | 20.45 | 21.29 | 1,229,994 | +0.65(+3.15%) |
Mar 29, 2021 | 22.00 | 22.21 | 20.61 | 20.64 | 1,492,726 | -1.59(-7.15%) |
Mar 26, 2021 | 21.24 | 22.29 | 21.03 | 22.23 | 1,655,100 | +1.25(+5.96%) |
Mar 25, 2021 | 19.75 | 21.11 | 19.53 | 20.98 | 1,410,366 | +1.03(+5.16%) |
Mar 24, 2021 | 20.65 | 21.22 | 19.93 | 19.95 | 1,030,024 | -0.21(-1.04%) |
Mar 23, 2021 | 20.28 | 20.78 | 20.00 | 20.16 | 1,890,591 | -0.77(-3.68%) |
Mar 22, 2021 | 21.43 | 21.65 | 20.56 | 20.93 | 1,178,162 | -0.44(-2.06%) |
Mar 19, 2021 | 21.49 | 21.90 | 20.29 | 21.37 | 2,575,300 | -0.09(-0.42%) |
Mar 18, 2021 | 22.12 | 22.72 | 21.35 | 21.46 | 1,200,824 | -0.56(-2.54%) |
Mar 17, 2021 | 21.10 | 22.05 | 20.87 | 22.02 | 2,221,173 | +0.68(+3.19%) |
Mar 16, 2021 | 22.53 | 22.87 | 21.33 | 21.34 | 1,507,771 | -0.08(-0.37%) |
Mar 15, 2021 | 21.92 | 22.10 | 21.07 | 21.42 | 1,325,027 | -0.81(-3.64%) |
Mar 12, 2021 | 21.91 | 22.43 | 21.37 | 22.23 | 959,500 | +0.28(+1.28%) |
Mar 11, 2021 | 22.00 | 22.58 | 21.74 | 21.95 | 1,693,161 | +0.20(+0.92%) |
Mar 10, 2021 | 21.36 | 21.98 | 21.15 | 21.75 | 1,153,505 | +0.56(+2.64%) |
Mar 09, 2021 | 20.75 | 21.44 | 19.99 | 21.19 | 1,256,631 | +0.32(+1.53%) |
Mar 08, 2021 | 20.18 | 21.00 | 19.91 | 20.87 | 1,105,786 | +0.61(+3.01%) |
Mar 05, 2021 | 20.34 | 20.75 | 19.31 | 20.26 | 1,172,900 | +0.50(+2.53%) |
Mar 04, 2021 | 20.75 | 20.87 | 19.13 | 19.76 | 2,192,136 | -1.25(-5.95%) |
Mar 03, 2021 | 20.31 | 21.43 | 20.29 | 21.01 | 1,609,804 | +0.82(+4.06%) |
Mar 02, 2021 | 20.80 | 21.03 | 20.05 | 20.19 | 1,069,657 | -0.64(-3.07%) |
Mar 01, 2021 | 20.36 | 21.13 | 20.25 | 20.83 | 1,103,954 | +1.17(+5.95%) |
Feb 26, 2021 | 20.39 | 20.70 | 19.43 | 19.66 | 1,348,500 | -0.91(-4.42%) |
Feb 25, 2021 | 21.80 | 22.05 | 20.47 | 20.57 | 1,294,201 | -1.07(-4.94%) |
Feb 24, 2021 | 20.86 | 21.78 | 20.79 | 21.64 | 1,251,007 | +0.95(+4.59%) |
Feb 23, 2021 | 20.08 | 20.87 | 19.88 | 20.69 | 1,387,731 | +0.23(+1.12%) |
Feb 22, 2021 | 19.21 | 20.56 | 19.21 | 20.46 | 1,988,652 | +1.08(+5.57%) |
Feb 19, 2021 | 18.62 | 19.73 | 18.49 | 19.38 | 2,051,300 | +0.97(+5.27%) |
Feb 18, 2021 | 18.64 | 18.79 | 18.09 | 18.41 | 1,129,266 | -0.27(-1.45%) |
Feb 17, 2021 | 18.98 | 19.13 | 18.43 | 18.68 | 1,436,556 | -0.38(-1.99%) |
Feb 16, 2021 | 19.09 | 19.21 | 18.79 | 19.06 | 2,063,874 | +0.37(+1.98%) |
Feb 12, 2021 | 18.53 | 18.81 | 18.30 | 18.69 | 972,200 | -0.20(-1.06%) |
Feb 11, 2021 | 18.71 | 19.01 | 18.20 | 18.89 | 1,133,031 | +0.29(+1.56%) |
Feb 10, 2021 | 18.80 | 18.96 | 18.50 | 18.60 | 742,009 | +0.05(+0.27%) |
Feb 09, 2021 | 18.80 | 19.00 | 18.08 | 18.55 | 1,059,860 | -0.46(-2.42%) |
Feb 08, 2021 | 18.64 | 19.03 | 18.64 | 19.01 | 982,492 | +0.66(+3.60%) |
Feb 05, 2021 | 18.65 | 18.81 | 18.28 | 18.35 | 965,100 | -0.11(-0.60%) |
Feb 04, 2021 | 18.27 | 18.73 | 18.11 | 18.46 | 744,705 | +0.33(+1.82%) |
Feb 03, 2021 | 18.02 | 18.27 | 17.72 | 18.13 | 856,131 | -0.09(-0.49%) |
Feb 02, 2021 | 18.09 | 18.51 | 17.79 | 18.22 | 1,286,687 | +0.50(+2.82%) |
Feb 01, 2021 | 17.32 | 17.77 | 17.05 | 17.72 | 1,245,931 | +0.71(+4.17%) |
Jan 29, 2021 | 18.38 | 18.53 | 16.87 | 17.01 | 1,848,700 | -1.24(-6.79%) |
Jan 28, 2021 | 18.70 | 19.28 | 17.66 | 18.25 | 2,722,136 | +0.05(+0.27%) |
Jan 27, 2021 | 17.33 | 18.75 | 17.17 | 18.20 | 1,941,656 | +0.19(+1.05%) |
Jan 26, 2021 | 18.70 | 18.85 | 17.78 | 18.01 | 2,679,146 | -0.33(-1.80%) |
Jan 25, 2021 | 18.09 | 18.39 | 17.72 | 18.34 | 935,141 | +0.22(+1.21%) |
Jan 22, 2021 | 17.57 | 18.17 | 17.21 | 18.12 | 964,500 | +0.16(+0.89%) |
Jan 21, 2021 | 18.34 | 18.50 | 17.68 | 17.96 | 1,484,962 | -0.55(-2.97%) |
Jan 20, 2021 | 18.53 | 18.92 | 18.17 | 18.51 | 2,952,596 | +0.00(+0.00%) |
Jan 19, 2021 | 18.68 | 18.97 | 18.43 | 18.51 | 1,366,577 | +0.06(+0.33%) |
Jan 15, 2021 | 18.22 | 18.54 | 18.06 | 18.45 | 1,436,900 | -0.14(-0.75%) |
Jan 14, 2021 | 18.64 | 18.88 | 18.35 | 18.59 | 987,255 | +0.33(+1.81%) |
Jan 13, 2021 | 18.72 | 18.83 | 18.08 | 18.26 | 923,216 | -0.51(-2.72%) |
Jan 12, 2021 | 18.50 | 19.00 | 18.36 | 18.77 | 1,242,467 | +0.36(+1.96%) |
Jan 11, 2021 | 18.08 | 18.61 | 17.92 | 18.41 | 1,253,704 | -0.30(-1.60%) |
Jan 08, 2021 | 18.71 | 18.85 | 18.24 | 18.71 | 1,404,300 | +0.04(+0.21%) |
Jan 07, 2021 | 18.94 | 19.20 | 18.51 | 18.67 | 1,777,813 | -0.01(-0.05%) |
Jan 06, 2021 | 17.87 | 18.69 | 17.46 | 18.68 | 2,651,526 | +1.45(+8.42%) |
Jan 05, 2021 | 16.05 | 17.33 | 16.05 | 17.23 | 1,453,994 | +1.25(+7.82%) |
Jan 04, 2021 | 17.19 | 17.44 | 15.97 | 15.98 | 1,944,418 | -0.79(-4.71%) |
Dec 31, 2020 | 16.77 | 16.77 | 16.77 | 1,250,652 | -0.06(-0.36%) | |
Dec 30, 2020 | 16.42 | 17.00 | 16.32 | 16.83 | 1,250,652 | +0.51(+3.12%) |
Dec 29, 2020 | 16.44 | 16.54 | 15.96 | 16.32 | 1,300,566 | -0.10(-0.61%) |
Dec 28, 2020 | 16.85 | 17.18 | 16.38 | 16.42 | 1,059,760 | -0.27(-1.62%) |
Dec 24, 2020 | 16.95 | 16.95 | 16.51 | 16.69 | 609,600 | -0.09(-0.54%) |
Dec 23, 2020 | 16.44 | 17.01 | 16.34 | 16.78 | 1,345,603 | +0.51(+3.13%) |
Dec 22, 2020 | 16.13 | 16.38 | 15.93 | 16.27 | 1,011,773 | +0.11(+0.68%) |
Dec 21, 2020 | 15.84 | 16.22 | 15.35 | 16.16 | 1,546,615 | +0.12(+0.75%) |
Dec 18, 2020 | 16.66 | 16.70 | 15.94 | 16.04 | 4,316,700 | -0.65(-3.89%) |
Dec 17, 2020 | 16.60 | 16.75 | 16.32 | 16.69 | 1,297,758 | +0.23(+1.40%) |
Dec 16, 2020 | 16.83 | 17.08 | 16.39 | 16.46 | 1,217,033 | -0.54(-3.18%) |
Dec 15, 2020 | 16.80 | 17.06 | 16.24 | 17.00 | 2,414,837 | +0.70(+4.29%) |
Dec 14, 2020 | 17.02 | 17.11 | 16.25 | 16.30 | 2,347,504 | -0.24(-1.45%) |
Dec 11, 2020 | 16.46 | 16.63 | 16.05 | 16.54 | 1,160,800 | -0.16(-0.96%) |
Dec 10, 2020 | 16.49 | 16.89 | 16.43 | 16.70 | 1,620,532 | +0.08(+0.48%) |
Dec 09, 2020 | 17.34 | 17.48 | 16.23 | 16.62 | 1,867,674 | -0.52(-3.03%) |
Dec 08, 2020 | 17.00 | 17.47 | 16.95 | 17.14 | 1,693,049 | -0.18(-1.04%) |
Dec 07, 2020 | 17.15 | 17.60 | 17.01 | 17.32 | 4,165,294 | +0.41(+2.42%) |
Dec 04, 2020 | 16.30 | 16.92 | 15.75 | 16.91 | 4,239,300 | +1.42(+9.17%) |
Dec 03, 2020 | 15.13 | 15.51 | 14.67 | 15.49 | 2,432,174 | +0.29(+1.91%) |
Dec 02, 2020 | 14.52 | 15.31 | 14.51 | 15.20 | 2,935,044 | +1.15(+8.19%) |