Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.17 | 31.14 | 29.14 | 31.00 | 5,001,877 | +2.06(+7.12%) |
Sep 29, 2021 | 27.27 | 31.88 | 27.01 | 28.94 | 6,345,615 | +1.94(+7.19%) |
Sep 28, 2021 | 26.68 | 27.10 | 25.87 | 27.00 | 569,343 | +0.27(+1.01%) |
Sep 27, 2021 | 25.95 | 26.86 | 25.92 | 26.73 | 437,833 | +0.63(+2.41%) |
Sep 24, 2021 | 26.02 | 26.40 | 25.90 | 26.10 | 360,787 | +0.06(+0.23%) |
Sep 23, 2021 | 26.35 | 26.50 | 25.90 | 26.04 | 313,002 | -0.12(-0.46%) |
Sep 22, 2021 | 25.99 | 26.44 | 25.59 | 26.16 | 548,354 | +0.36(+1.40%) |
Sep 21, 2021 | 25.77 | 26.12 | 25.69 | 25.80 | 401,808 | +0.13(+0.51%) |
Sep 20, 2021 | 25.95 | 26.13 | 25.41 | 25.67 | 550,228 | -0.78(-2.95%) |
Sep 17, 2021 | 26.44 | 26.51 | 25.98 | 26.45 | 1,085,409 | +0.09(+0.34%) |
Sep 16, 2021 | 26.28 | 26.49 | 26.12 | 26.36 | 307,617 | +0.01(+0.04%) |
Sep 15, 2021 | 26.22 | 26.50 | 25.88 | 26.35 | 371,177 | +0.10(+0.38%) |
Sep 14, 2021 | 26.10 | 26.64 | 26.10 | 26.25 | 428,595 | +0.28(+1.08%) |
Sep 13, 2021 | 25.83 | 26.15 | 25.31 | 25.97 | 353,111 | +0.77(+3.06%) |
Sep 10, 2021 | 25.42 | 25.55 | 25.01 | 25.20 | 411,405 | -0.17(-0.67%) |
Sep 09, 2021 | 25.61 | 25.81 | 25.37 | 25.37 | 239,764 | -0.23(-0.90%) |
Sep 08, 2021 | 25.76 | 26.30 | 25.47 | 25.60 | 762,698 | -0.37(-1.42%) |
Sep 07, 2021 | 26.25 | 26.86 | 25.86 | 25.97 | 481,989 | -0.22(-0.84%) |
Sep 03, 2021 | 25.30 | 26.20 | 25.23 | 26.19 | 609,800 | +0.87(+3.44%) |
Sep 02, 2021 | 24.78 | 25.36 | 24.41 | 25.32 | 512,804 | +0.50(+2.01%) |
Sep 01, 2021 | 24.57 | 25.18 | 24.46 | 24.82 | 691,848 | +0.26(+1.06%) |
Aug 31, 2021 | 24.65 | 24.97 | 24.30 | 24.56 | 1,421,873 | +0.06(+0.24%) |
Aug 30, 2021 | 24.48 | 24.50 | 23.94 | 24.50 | 564,002 | +0.14(+0.57%) |
Aug 27, 2021 | 23.89 | 24.63 | 23.88 | 24.36 | 524,334 | +0.43(+1.80%) |
Aug 26, 2021 | 24.01 | 24.35 | 23.76 | 23.93 | 407,729 | +0.02(+0.08%) |
Aug 25, 2021 | 23.82 | 24.06 | 23.65 | 23.91 | 348,918 | -0.09(-0.37%) |
Aug 24, 2021 | 24.06 | 24.41 | 23.99 | 24.00 | 292,267 | -0.07(-0.29%) |
Aug 23, 2021 | 23.90 | 24.18 | 23.51 | 24.07 | 478,645 | +0.25(+1.05%) |
Aug 20, 2021 | 22.81 | 23.88 | 22.81 | 23.82 | 734,289 | +0.89(+3.88%) |
Aug 19, 2021 | 22.94 | 23.48 | 22.70 | 22.93 | 345,204 | -0.28(-1.21%) |
Aug 18, 2021 | 23.16 | 23.83 | 23.03 | 23.21 | 435,398 | +0.24(+1.04%) |
Aug 17, 2021 | 23.10 | 23.21 | 22.59 | 22.97 | 362,685 | -0.35(-1.50%) |
Aug 16, 2021 | 23.65 | 23.70 | 23.12 | 23.32 | 482,618 | -0.52(-2.18%) |
Aug 13, 2021 | 24.30 | 24.34 | 23.76 | 23.84 | 389,176 | -0.46(-1.89%) |
Aug 12, 2021 | 24.07 | 24.65 | 23.87 | 24.30 | 559,026 | +0.20(+0.83%) |
Aug 11, 2021 | 24.40 | 24.40 | 23.63 | 24.10 | 785,063 | -0.27(-1.11%) |
Aug 10, 2021 | 23.96 | 24.38 | 23.67 | 24.37 | 732,901 | +0.61(+2.57%) |
Aug 09, 2021 | 23.68 | 24.13 | 23.26 | 23.76 | 566,849 | -0.06(-0.25%) |
Aug 06, 2021 | 24.15 | 24.21 | 23.37 | 23.82 | 590,143 | -0.06(-0.25%) |
Aug 05, 2021 | 22.77 | 23.95 | 21.88 | 23.88 | 571,232 | +1.18(+5.20%) |
Aug 04, 2021 | 22.98 | 23.75 | 22.56 | 22.70 | 642,697 | -0.38(-1.65%) |
Aug 03, 2021 | 22.86 | 23.14 | 22.39 | 23.08 | 673,169 | +0.44(+1.94%) |
Aug 02, 2021 | 22.94 | 23.15 | 22.60 | 22.64 | 287,498 | -0.30(-1.31%) |
Jul 30, 2021 | 22.16 | 23.00 | 22.10 | 22.94 | 380,432 | +0.74(+3.33%) |
Jul 29, 2021 | 21.97 | 22.35 | 21.74 | 22.20 | 702,531 | +0.26(+1.19%) |
Jul 28, 2021 | 22.18 | 22.37 | 21.58 | 21.94 | 293,450 | -0.12(-0.54%) |
Jul 27, 2021 | 22.16 | 22.54 | 21.73 | 22.06 | 313,302 | -0.30(-1.34%) |
Jul 26, 2021 | 21.95 | 22.38 | 21.82 | 22.36 | 347,212 | +0.52(+2.38%) |
Jul 23, 2021 | 21.76 | 21.94 | 21.35 | 21.84 | 221,168 | +0.28(+1.30%) |
Jul 22, 2021 | 21.80 | 21.80 | 21.29 | 21.56 | 178,643 | -0.22(-1.01%) |
Jul 21, 2021 | 22.29 | 22.38 | 21.59 | 21.78 | 362,085 | -0.31(-1.40%) |
Jul 20, 2021 | 21.51 | 22.35 | 21.51 | 22.09 | 544,564 | +0.53(+2.46%) |
Jul 19, 2021 | 21.63 | 22.02 | 21.26 | 21.56 | 390,766 | -0.65(-2.93%) |
Jul 16, 2021 | 22.50 | 22.73 | 22.06 | 22.21 | 507,706 | -0.05(-0.22%) |
Jul 15, 2021 | 22.29 | 22.41 | 21.73 | 22.26 | 458,097 | -0.14(-0.62%) |
Jul 14, 2021 | 22.42 | 22.52 | 22.07 | 22.40 | 352,675 | +0.14(+0.63%) |
Jul 13, 2021 | 22.54 | 22.71 | 22.08 | 22.26 | 307,192 | -0.34(-1.50%) |
Jul 12, 2021 | 22.87 | 22.87 | 22.14 | 22.60 | 362,092 | -0.19(-0.83%) |
Jul 09, 2021 | 22.25 | 23.11 | 22.21 | 22.79 | 917,738 | +0.79(+3.59%) |
Jul 08, 2021 | 20.87 | 22.00 | 20.82 | 22.00 | 635,276 | +0.70(+3.29%) |
Jul 07, 2021 | 21.01 | 21.45 | 20.90 | 21.30 | 501,102 | +0.37(+1.77%) |
Jul 06, 2021 | 20.91 | 21.12 | 20.75 | 20.93 | 251,485 | -0.01(-0.05%) |
Jul 02, 2021 | 21.16 | 21.31 | 20.83 | 20.94 | 279,317 | -0.16(-0.76%) |
Jul 01, 2021 | 21.31 | 21.31 | 20.94 | 21.10 | 587,442 | -0.02(-0.09%) |
Jun 30, 2021 | 20.88 | 21.14 | 20.74 | 21.12 | 1,037,713 | +0.19(+0.91%) |
Jun 29, 2021 | 20.96 | 21.15 | 20.79 | 20.93 | 282,975 | +0.16(+0.77%) |
Jun 28, 2021 | 21.16 | 21.16 | 20.25 | 20.77 | 810,191 | -0.70(-3.26%) |
Jun 25, 2021 | 21.45 | 21.48 | 21.06 | 21.47 | 1,170,549 | +0.22(+1.04%) |
Jun 24, 2021 | 21.08 | 21.28 | 20.70 | 21.25 | 287,356 | +0.36(+1.72%) |
Jun 23, 2021 | 20.63 | 21.11 | 20.55 | 20.89 | 404,277 | +0.36(+1.75%) |
Jun 22, 2021 | 20.41 | 20.54 | 20.12 | 20.53 | 238,421 | +0.08(+0.39%) |
Jun 21, 2021 | 19.82 | 20.53 | 19.56 | 20.45 | 334,677 | +0.73(+3.70%) |
Jun 18, 2021 | 19.80 | 20.38 | 19.59 | 19.72 | 1,100,539 | -0.19(-0.95%) |
Jun 17, 2021 | 19.95 | 19.95 | 19.52 | 19.91 | 423,546 | -0.07(-0.35%) |
Jun 16, 2021 | 19.78 | 20.00 | 19.55 | 19.98 | 501,615 | -0.02(-0.10%) |
Jun 15, 2021 | 19.39 | 20.00 | 19.35 | 20.00 | 486,016 | +0.54(+2.77%) |
Jun 14, 2021 | 19.46 | 19.66 | 19.22 | 19.46 | 297,078 | +0.03(+0.15%) |
Jun 11, 2021 | 19.22 | 19.57 | 19.22 | 19.43 | 263,845 | +0.16(+0.83%) |
Jun 10, 2021 | 19.16 | 19.54 | 19.09 | 19.27 | 280,276 | +0.12(+0.63%) |
Jun 09, 2021 | 18.92 | 19.45 | 18.88 | 19.15 | 355,346 | +0.24(+1.27%) |
Jun 08, 2021 | 18.70 | 19.06 | 18.38 | 18.91 | 640,922 | +0.42(+2.27%) |
Jun 07, 2021 | 18.41 | 18.64 | 18.33 | 18.49 | 522,417 | +0.03(+0.16%) |
Jun 04, 2021 | 18.79 | 19.00 | 18.39 | 18.46 | 459,154 | -0.27(-1.44%) |
Jun 03, 2021 | 18.86 | 18.97 | 18.69 | 18.73 | 427,378 | -0.33(-1.73%) |
Jun 02, 2021 | 19.38 | 19.64 | 18.93 | 19.06 | 416,406 | -0.31(-1.60%) |
Jun 01, 2021 | 19.56 | 19.62 | 18.79 | 19.37 | 545,966 | -0.06(-0.31%) |
May 28, 2021 | 19.89 | 20.01 | 19.42 | 19.43 | 388,983 | -0.28(-1.42%) |
May 27, 2021 | 19.75 | 20.00 | 19.52 | 19.71 | 777,430 | +0.37(+1.91%) |
May 26, 2021 | 18.87 | 19.61 | 18.71 | 19.34 | 431,968 | +0.45(+2.38%) |
May 25, 2021 | 19.51 | 20.05 | 18.85 | 18.89 | 659,890 | -0.45(-2.33%) |
May 24, 2021 | 20.25 | 20.51 | 18.49 | 19.34 | 965,591 | -0.66(-3.30%) |
May 21, 2021 | 19.51 | 20.20 | 19.29 | 20.00 | 324,593 | +0.71(+3.68%) |
May 20, 2021 | 20.20 | 20.32 | 19.25 | 19.29 | 551,002 | -0.88(-4.36%) |
May 19, 2021 | 20.22 | 20.59 | 19.97 | 20.17 | 352,617 | -0.46(-2.23%) |
May 18, 2021 | 19.78 | 20.81 | 19.75 | 20.63 | 513,488 | +0.88(+4.46%) |
May 17, 2021 | 19.80 | 19.93 | 19.39 | 19.75 | 392,442 | -0.23(-1.15%) |
May 14, 2021 | 18.97 | 20.15 | 18.77 | 19.98 | 594,655 | +1.09(+5.77%) |
May 13, 2021 | 18.74 | 19.21 | 18.30 | 18.89 | 450,814 | +0.42(+2.27%) |
May 12, 2021 | 18.29 | 19.12 | 18.07 | 18.47 | 673,027 | -0.11(-0.59%) |
May 11, 2021 | 17.65 | 18.79 | 17.62 | 18.58 | 539,771 | +0.15(+0.81%) |
May 10, 2021 | 19.69 | 19.69 | 18.36 | 18.43 | 627,977 | -1.42(-7.15%) |
May 07, 2021 | 19.22 | 20.46 | 19.22 | 19.85 | 535,077 | +0.39(+2.00%) |
May 06, 2021 | 21.24 | 21.46 | 19.16 | 19.46 | 825,610 | -1.63(-7.73%) |
May 05, 2021 | 21.09 | 21.72 | 20.74 | 21.09 | 466,708 | -0.01(-0.05%) |
May 04, 2021 | 21.51 | 21.62 | 20.94 | 21.10 | 751,110 | -0.68(-3.12%) |
May 03, 2021 | 21.73 | 21.89 | 21.30 | 21.78 | 469,814 | +0.12(+0.55%) |
Apr 30, 2021 | 21.29 | 21.93 | 21.29 | 21.66 | 459,200 | +0.00(+0.00%) |
Apr 29, 2021 | 21.38 | 22.16 | 21.27 | 21.66 | 341,192 | -0.02(-0.09%) |
Apr 28, 2021 | 21.90 | 21.90 | 21.26 | 21.68 | 317,742 | +0.11(+0.51%) |
Apr 27, 2021 | 21.12 | 21.57 | 20.84 | 21.57 | 436,416 | +0.38(+1.79%) |
Apr 26, 2021 | 20.56 | 21.52 | 20.34 | 21.19 | 392,860 | +0.86(+4.23%) |
Apr 23, 2021 | 20.31 | 20.65 | 19.71 | 20.33 | 1,231,000 | +0.17(+0.84%) |
Apr 22, 2021 | 20.44 | 20.70 | 20.03 | 20.16 | 284,230 | -0.05(-0.25%) |
Apr 21, 2021 | 19.11 | 20.27 | 18.99 | 20.21 | 437,306 | +1.10(+5.76%) |
Apr 20, 2021 | 19.54 | 19.80 | 18.80 | 19.11 | 534,567 | -0.65(-3.29%) |
Apr 19, 2021 | 20.00 | 20.22 | 19.61 | 19.76 | 346,562 | -0.40(-1.98%) |
Apr 16, 2021 | 20.90 | 20.97 | 20.04 | 20.16 | 273,900 | -0.46(-2.23%) |
Apr 15, 2021 | 20.29 | 20.72 | 19.83 | 20.62 | 439,177 | +0.54(+2.69%) |
Apr 14, 2021 | 20.14 | 20.58 | 20.02 | 20.08 | 442,815 | +0.03(+0.15%) |
Apr 13, 2021 | 20.13 | 20.20 | 19.75 | 20.05 | 349,561 | -0.13(-0.64%) |
Apr 12, 2021 | 20.31 | 20.36 | 19.82 | 20.18 | 262,469 | -0.02(-0.10%) |
Apr 09, 2021 | 20.14 | 20.29 | 19.77 | 20.20 | 290,200 | +0.05(+0.25%) |
Apr 08, 2021 | 19.80 | 20.46 | 19.41 | 20.15 | 649,888 | +0.47(+2.39%) |
Apr 07, 2021 | 20.23 | 20.44 | 19.53 | 19.68 | 315,950 | -0.72(-3.53%) |
Apr 06, 2021 | 20.84 | 21.06 | 20.35 | 20.40 | 376,216 | -0.37(-1.78%) |
Apr 05, 2021 | 21.00 | 21.45 | 20.44 | 20.77 | 927,575 | +0.10(+0.48%) |
Apr 01, 2021 | 20.46 | 21.40 | 20.34 | 20.67 | 363,700 | +0.47(+2.33%) |
Mar 31, 2021 | 20.06 | 20.67 | 20.06 | 20.20 | 1,480,457 | +0.20(+1.00%) |
Mar 30, 2021 | 19.75 | 20.18 | 19.03 | 20.00 | 429,685 | +0.32(+1.63%) |
Mar 29, 2021 | 20.58 | 20.87 | 19.62 | 19.68 | 519,735 | -0.93(-4.51%) |
Mar 26, 2021 | 20.29 | 20.62 | 19.88 | 20.61 | 427,500 | +0.58(+2.90%) |
Mar 25, 2021 | 19.00 | 20.21 | 18.75 | 20.03 | 485,425 | +0.56(+2.88%) |
Mar 24, 2021 | 20.40 | 20.63 | 19.46 | 19.47 | 422,829 | -0.74(-3.66%) |
Mar 23, 2021 | 20.74 | 20.97 | 19.97 | 20.21 | 377,421 | -0.75(-3.58%) |
Mar 22, 2021 | 20.85 | 21.14 | 20.17 | 20.96 | 966,039 | +0.25(+1.21%) |
Mar 19, 2021 | 20.73 | 21.33 | 20.38 | 20.71 | 963,100 | +0.00(+0.00%) |
Mar 18, 2021 | 21.01 | 21.29 | 20.58 | 20.71 | 454,006 | -0.51(-2.40%) |
Mar 17, 2021 | 20.55 | 21.60 | 20.40 | 21.22 | 625,643 | +0.51(+2.46%) |
Mar 16, 2021 | 20.78 | 20.95 | 20.09 | 20.71 | 532,475 | -0.03(-0.14%) |
Mar 15, 2021 | 20.39 | 20.98 | 20.20 | 20.74 | 518,462 | +0.28(+1.37%) |
Mar 12, 2021 | 20.61 | 20.89 | 20.18 | 20.46 | 436,700 | -0.13(-0.63%) |
Mar 11, 2021 | 19.94 | 20.70 | 19.45 | 20.59 | 923,913 | +0.82(+4.15%) |
Mar 10, 2021 | 19.25 | 20.25 | 19.02 | 19.77 | 1,065,031 | +0.93(+4.94%) |
Mar 09, 2021 | 19.34 | 19.74 | 18.76 | 18.84 | 512,510 | -0.09(-0.48%) |
Mar 08, 2021 | 19.28 | 19.71 | 18.81 | 18.93 | 547,843 | -0.18(-0.94%) |
Mar 05, 2021 | 18.53 | 19.18 | 17.55 | 19.11 | 681,600 | +0.78(+4.26%) |
Mar 04, 2021 | 18.67 | 18.67 | 17.50 | 18.33 | 618,914 | -0.67(-3.53%) |
Mar 03, 2021 | 19.39 | 19.73 | 18.42 | 19.00 | 491,301 | -0.37(-1.91%) |
Mar 02, 2021 | 19.75 | 20.07 | 19.24 | 19.37 | 465,343 | -0.17(-0.87%) |
Mar 01, 2021 | 20.84 | 20.84 | 19.10 | 19.54 | 1,083,034 | -0.61(-3.03%) |
Feb 26, 2021 | 22.12 | 22.35 | 20.13 | 20.15 | 1,653,300 | +0.52(+2.65%) |
Feb 25, 2021 | 20.60 | 20.89 | 19.60 | 19.63 | 817,543 | -1.17(-5.63%) |
Feb 24, 2021 | 19.88 | 20.83 | 19.88 | 20.80 | 793,545 | +0.92(+4.63%) |
Feb 23, 2021 | 19.10 | 20.00 | 18.81 | 19.88 | 731,704 | +0.33(+1.69%) |
Feb 22, 2021 | 19.21 | 19.59 | 19.10 | 19.55 | 463,288 | +0.25(+1.30%) |
Feb 19, 2021 | 18.92 | 19.58 | 18.76 | 19.30 | 356,400 | +0.43(+2.28%) |
Feb 18, 2021 | 19.00 | 19.11 | 18.69 | 18.87 | 356,406 | -0.21(-1.10%) |
Feb 17, 2021 | 19.05 | 19.21 | 18.74 | 19.08 | 406,679 | -0.17(-0.88%) |
Feb 16, 2021 | 19.77 | 20.00 | 19.24 | 19.25 | 503,119 | -0.40(-2.04%) |
Feb 12, 2021 | 19.77 | 20.20 | 19.50 | 19.65 | 424,900 | -0.31(-1.55%) |
Feb 11, 2021 | 19.87 | 19.99 | 19.63 | 19.96 | 525,585 | +0.22(+1.11%) |
Feb 10, 2021 | 20.08 | 20.16 | 19.45 | 19.74 | 360,853 | -0.20(-1.00%) |
Feb 09, 2021 | 19.85 | 20.20 | 19.65 | 19.94 | 584,747 | +0.07(+0.35%) |
Feb 08, 2021 | 19.28 | 20.00 | 19.28 | 19.87 | 511,395 | +0.57(+2.95%) |
Feb 05, 2021 | 19.22 | 19.45 | 18.97 | 19.30 | 391,400 | +0.29(+1.53%) |
Feb 04, 2021 | 18.65 | 19.16 | 18.64 | 19.01 | 334,329 | +0.40(+2.15%) |
Feb 03, 2021 | 18.40 | 18.82 | 18.38 | 18.61 | 349,703 | +0.16(+0.87%) |
Feb 02, 2021 | 18.40 | 18.70 | 18.22 | 18.45 | 508,307 | +0.33(+1.82%) |
Feb 01, 2021 | 17.16 | 18.20 | 16.98 | 18.12 | 577,733 | +1.05(+6.15%) |
Jan 29, 2021 | 17.37 | 17.57 | 16.81 | 17.07 | 631,200 | -0.39(-2.23%) |
Jan 28, 2021 | 17.31 | 17.91 | 17.19 | 17.46 | 779,010 | +0.23(+1.33%) |
Jan 27, 2021 | 18.18 | 18.35 | 17.00 | 17.23 | 918,858 | -1.37(-7.37%) |
Jan 26, 2021 | 19.41 | 19.41 | 18.50 | 18.60 | 755,206 | -0.75(-3.88%) |
Jan 25, 2021 | 18.79 | 19.40 | 18.67 | 19.35 | 725,050 | +0.59(+3.14%) |
Jan 22, 2021 | 17.69 | 18.76 | 17.69 | 18.76 | 488,700 | +0.78(+4.34%) |
Jan 21, 2021 | 17.95 | 18.25 | 17.63 | 17.98 | 439,482 | +0.10(+0.56%) |
Jan 20, 2021 | 17.70 | 18.15 | 17.66 | 17.88 | 419,817 | +0.21(+1.19%) |
Jan 19, 2021 | 17.80 | 18.11 | 17.41 | 17.67 | 588,889 | +0.00(+0.00%) |
Jan 15, 2021 | 17.58 | 18.10 | 17.58 | 17.67 | 933,500 | -0.14(-0.79%) |
Jan 14, 2021 | 17.14 | 18.00 | 17.05 | 17.81 | 695,874 | +0.76(+4.46%) |
Jan 13, 2021 | 17.07 | 17.51 | 16.86 | 17.05 | 399,517 | +0.06(+0.35%) |
Jan 12, 2021 | 16.89 | 17.02 | 16.77 | 16.99 | 328,543 | +0.10(+0.59%) |
Jan 11, 2021 | 16.72 | 16.98 | 16.50 | 16.89 | 459,320 | -0.10(-0.59%) |
Jan 08, 2021 | 17.25 | 17.43 | 16.47 | 16.99 | 358,500 | -0.13(-0.76%) |
Jan 07, 2021 | 17.30 | 17.80 | 16.77 | 17.12 | 666,516 | +0.40(+2.39%) |
Jan 06, 2021 | 16.48 | 17.11 | 16.20 | 16.72 | 642,411 | +0.53(+3.27%) |
Jan 05, 2021 | 16.27 | 16.69 | 16.19 | 16.19 | 352,330 | -0.05(-0.31%) |
Jan 04, 2021 | 16.15 | 16.33 | 15.80 | 16.24 | 477,996 | +0.21(+1.31%) |
Dec 31, 2020 | 16.03 | 16.03 | 16.03 | 431,563 | -0.23(-1.41%) | |
Dec 30, 2020 | 16.00 | 16.56 | 15.91 | 16.26 | 431,563 | +0.27(+1.69%) |
Dec 29, 2020 | 16.39 | 16.42 | 15.50 | 15.99 | 414,479 | -0.44(-2.68%) |
Dec 28, 2020 | 16.52 | 16.78 | 16.35 | 16.43 | 314,201 | +0.13(+0.80%) |
Dec 24, 2020 | 16.50 | 16.53 | 16.19 | 16.30 | 425,500 | -0.12(-0.73%) |
Dec 23, 2020 | 15.91 | 16.49 | 15.71 | 16.42 | 585,515 | +0.73(+4.65%) |
Dec 22, 2020 | 15.49 | 15.83 | 15.42 | 15.69 | 629,117 | +0.27(+1.75%) |
Dec 21, 2020 | 15.17 | 15.51 | 14.89 | 15.42 | 490,126 | +0.07(+0.46%) |
Dec 18, 2020 | 15.24 | 15.75 | 15.19 | 15.35 | 873,700 | +0.14(+0.92%) |
Dec 17, 2020 | 14.93 | 15.26 | 14.80 | 15.21 | 428,659 | +0.35(+2.36%) |
Dec 16, 2020 | 14.97 | 15.12 | 14.73 | 14.86 | 333,267 | -0.10(-0.67%) |
Dec 15, 2020 | 14.88 | 15.04 | 14.68 | 14.96 | 355,390 | +0.29(+1.98%) |
Dec 14, 2020 | 15.23 | 15.31 | 14.67 | 14.67 | 389,193 | -0.41(-2.72%) |
Dec 11, 2020 | 14.91 | 15.16 | 14.83 | 15.08 | 429,500 | +0.01(+0.07%) |
Dec 10, 2020 | 14.95 | 15.30 | 14.86 | 15.07 | 572,018 | +0.12(+0.80%) |
Dec 09, 2020 | 14.91 | 15.34 | 14.60 | 14.95 | 768,055 | +0.18(+1.22%) |
Dec 08, 2020 | 15.07 | 15.24 | 14.65 | 14.77 | 725,866 | -0.43(-2.83%) |
Dec 07, 2020 | 15.44 | 15.56 | 15.13 | 15.20 | 421,048 | -0.25(-1.62%) |
Dec 04, 2020 | 15.15 | 15.47 | 15.08 | 15.45 | 491,100 | +0.41(+2.73%) |
Dec 03, 2020 | 15.00 | 15.46 | 14.81 | 15.04 | 338,309 | +0.11(+0.74%) |
Dec 02, 2020 | 14.46 | 14.97 | 14.20 | 14.93 | 574,325 | +0.38(+2.61%) |
Dec 01, 2020 | 14.77 | 14.83 | 14.43 | 14.55 | 348,987 | +0.02(+0.14%) |
Nov 30, 2020 | 15.00 | 15.14 | 14.45 | 14.53 | 775,850 | -0.66(-4.34%) |
Nov 27, 2020 | 14.70 | 15.24 | 14.50 | 15.19 | 598,900 | +0.62(+4.26%) |
Nov 25, 2020 | 14.91 | 14.98 | 14.35 | 14.57 | 664,700 | -0.20(-1.35%) |
Nov 24, 2020 | 14.63 | 14.90 | 14.40 | 14.77 | 1,861,270 | +0.33(+2.29%) |
Nov 23, 2020 | 13.94 | 14.65 | 13.76 | 14.44 | 682,153 | +0.67(+4.87%) |
Nov 20, 2020 | 13.44 | 13.87 | 13.15 | 13.77 | 439,800 | +0.30(+2.23%) |
Nov 19, 2020 | 14.14 | 14.20 | 13.24 | 13.47 | 505,658 | -0.67(-4.74%) |
Nov 18, 2020 | 14.04 | 14.36 | 13.83 | 14.14 | 832,120 | +0.12(+0.86%) |
Nov 17, 2020 | 13.42 | 14.23 | 13.37 | 14.02 | 1,100,516 | +0.50(+3.70%) |
Nov 16, 2020 | 13.42 | 13.66 | 13.24 | 13.52 | 700,513 | +0.31(+2.35%) |
Nov 13, 2020 | 12.99 | 13.34 | 12.94 | 13.21 | 478,500 | +0.36(+2.80%) |
Nov 12, 2020 | 12.81 | 12.94 | 12.62 | 12.85 | 413,663 | -0.03(-0.23%) |
Nov 11, 2020 | 12.78 | 12.88 | 12.37 | 12.88 | 537,974 | +0.24(+1.90%) |
Nov 10, 2020 | 12.73 | 12.97 | 12.35 | 12.64 | 705,970 | +0.05(+0.40%) |
Nov 09, 2020 | 12.30 | 13.33 | 12.30 | 12.59 | 1,136,384 | +0.87(+7.42%) |
Nov 06, 2020 | 11.53 | 12.41 | 11.41 | 11.72 | 1,453,800 | +0.12(+1.03%) |
Nov 05, 2020 | 10.99 | 11.75 | 10.99 | 11.60 | 956,935 | +0.64(+5.84%) |
Nov 04, 2020 | 10.93 | 11.23 | 10.84 | 10.96 | 670,510 | -0.01(-0.09%) |
Nov 03, 2020 | 10.41 | 11.04 | 10.41 | 10.97 | 731,634 | +0.75(+7.34%) |
Nov 02, 2020 | 10.06 | 10.38 | 9.970 | 10.22 | 614,603 | +0.28(+2.82%) |
Oct 30, 2020 | 10.12 | 10.17 | 9.440 | 9.940 | 762,100 | -0.25(-2.45%) |
Oct 29, 2020 | 9.910 | 10.31 | 9.721 | 10.19 | 591,649 | +0.27(+2.72%) |
Oct 28, 2020 | 10.11 | 10.20 | 9.890 | 9.920 | 938,841 | -0.53(-5.07%) |
Oct 27, 2020 | 10.53 | 10.65 | 10.44 | 10.45 | 345,171 | -0.13(-1.23%) |
Oct 26, 2020 | 10.86 | 11.00 | 10.43 | 10.58 | 347,876 | -0.42(-3.82%) |
Oct 23, 2020 | 10.74 | 11.07 | 10.66 | 11.00 | 626,900 | +0.30(+2.80%) |
Oct 22, 2020 | 10.78 | 10.90 | 10.55 | 10.70 | 510,585 | -0.07(-0.65%) |
Oct 21, 2020 | 10.85 | 10.98 | 10.67 | 10.77 | 428,639 | -0.05(-0.46%) |
Oct 20, 2020 | 11.29 | 11.44 | 10.77 | 10.82 | 621,608 | -0.43(-3.82%) |
Oct 19, 2020 | 11.42 | 11.48 | 11.15 | 11.25 | 607,293 | -0.08(-0.71%) |
Oct 16, 2020 | 11.38 | 11.48 | 11.13 | 11.33 | 728,400 | -0.05(-0.44%) |
Oct 15, 2020 | 11.66 | 11.79 | 11.35 | 11.38 | 573,389 | -0.34(-2.90%) |
Oct 14, 2020 | 11.52 | 11.94 | 11.43 | 11.72 | 1,089,951 | +0.20(+1.74%) |
Oct 13, 2020 | 11.28 | 11.58 | 11.22 | 11.52 | 983,372 | +0.20(+1.77%) |
Oct 12, 2020 | 11.29 | 11.48 | 11.10 | 11.32 | 798,467 | +0.11(+0.98%) |
Oct 09, 2020 | 11.37 | 11.56 | 11.18 | 11.21 | 854,100 | -0.15(-1.32%) |
Oct 08, 2020 | 11.55 | 11.73 | 11.02 | 11.36 | 1,635,912 | -0.18(-1.56%) |
Oct 07, 2020 | 11.75 | 12.05 | 11.44 | 11.54 | 1,398,639 | -0.10(-0.86%) |
Oct 06, 2020 | 11.75 | 12.03 | 11.55 | 11.64 | 1,139,870 | +0.07(+0.61%) |
Oct 05, 2020 | 12.51 | 12.55 | 11.49 | 11.57 | 1,757,677 | -0.82(-6.62%) |
Oct 02, 2020 | 12.28 | 12.59 | 12.26 | 12.39 | 522,800 | -0.23(-1.82%) |