Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.21 | 20.95 | 20.21 | 20.80 | 206,918 | +0.58(+2.87%) |
Sep 29, 2021 | 20.62 | 20.66 | 19.91 | 20.22 | 383,362 | -0.52(-2.51%) |
Sep 28, 2021 | 21.15 | 21.26 | 20.45 | 20.74 | 200,059 | -0.40(-1.89%) |
Sep 27, 2021 | 20.71 | 21.43 | 20.21 | 21.14 | 369,155 | +0.27(+1.29%) |
Sep 24, 2021 | 22.35 | 22.60 | 20.77 | 20.87 | 582,036 | -0.93(-4.27%) |
Sep 23, 2021 | 21.90 | 22.27 | 21.40 | 21.80 | 157,829 | -0.06(-0.27%) |
Sep 22, 2021 | 20.90 | 21.90 | 20.90 | 21.86 | 278,786 | +1.21(+5.86%) |
Sep 21, 2021 | 20.80 | 20.93 | 20.50 | 20.65 | 218,300 | +0.15(+0.73%) |
Sep 20, 2021 | 21.00 | 21.49 | 20.33 | 20.50 | 506,296 | -0.70(-3.30%) |
Sep 17, 2021 | 21.39 | 21.49 | 20.71 | 21.20 | 466,354 | -0.04(-0.19%) |
Sep 16, 2021 | 21.47 | 22.24 | 21.15 | 21.24 | 144,347 | -0.66(-3.01%) |
Sep 15, 2021 | 21.73 | 21.95 | 20.90 | 21.90 | 260,889 | +0.04(+0.18%) |
Sep 14, 2021 | 22.60 | 22.67 | 21.74 | 21.86 | 238,757 | -0.69(-3.06%) |
Sep 13, 2021 | 22.77 | 23.10 | 22.51 | 22.55 | 146,170 | -0.27(-1.18%) |
Sep 10, 2021 | 23.61 | 23.67 | 22.79 | 22.82 | 138,455 | -0.49(-2.10%) |
Sep 09, 2021 | 22.76 | 23.53 | 22.60 | 23.31 | 225,268 | +0.02(+0.09%) |
Sep 08, 2021 | 24.00 | 24.00 | 23.29 | 23.29 | 325,781 | -0.76(-3.16%) |
Sep 07, 2021 | 23.65 | 24.50 | 23.01 | 24.05 | 573,017 | +0.19(+0.80%) |
Sep 03, 2021 | 23.34 | 23.88 | 23.04 | 23.86 | 129,961 | +0.41(+1.75%) |
Sep 02, 2021 | 24.06 | 24.45 | 23.39 | 23.45 | 219,009 | -0.79(-3.26%) |
Sep 01, 2021 | 23.44 | 24.25 | 23.45 | 24.24 | 395,761 | +0.84(+3.59%) |
Aug 31, 2021 | 22.84 | 23.70 | 22.79 | 23.40 | 298,177 | +0.88(+3.91%) |
Aug 30, 2021 | 22.60 | 22.60 | 21.87 | 22.52 | 246,232 | -0.38(-1.66%) |
Aug 27, 2021 | 22.60 | 22.95 | 22.41 | 22.90 | 181,979 | +0.37(+1.64%) |
Aug 26, 2021 | 22.37 | 23.11 | 22.09 | 22.53 | 376,190 | +0.07(+0.31%) |
Aug 25, 2021 | 22.00 | 22.65 | 21.55 | 22.46 | 381,517 | +0.34(+1.54%) |
Aug 24, 2021 | 21.27 | 22.24 | 21.27 | 22.12 | 308,347 | +1.21(+5.79%) |
Aug 23, 2021 | 20.31 | 20.98 | 19.93 | 20.91 | 320,804 | +0.67(+3.31%) |
Aug 20, 2021 | 19.71 | 20.65 | 19.71 | 20.24 | 245,261 | +0.49(+2.48%) |
Aug 19, 2021 | 19.59 | 20.10 | 19.20 | 19.75 | 271,222 | -0.17(-0.85%) |
Aug 18, 2021 | 19.85 | 20.20 | 19.49 | 19.92 | 252,106 | +0.14(+0.71%) |
Aug 17, 2021 | 19.82 | 20.10 | 19.54 | 19.78 | 294,614 | -0.38(-1.88%) |
Aug 16, 2021 | 20.74 | 20.74 | 20.10 | 20.16 | 233,824 | -0.72(-3.45%) |
Aug 13, 2021 | 21.14 | 21.37 | 20.37 | 20.88 | 240,228 | -0.45(-2.11%) |
Aug 12, 2021 | 22.41 | 22.55 | 21.02 | 21.33 | 476,519 | -1.38(-6.08%) |
Aug 11, 2021 | 21.83 | 22.78 | 21.45 | 22.71 | 445,561 | +0.92(+4.22%) |
Aug 10, 2021 | 21.18 | 22.71 | 21.13 | 21.79 | 571,551 | +1.41(+6.92%) |
Aug 09, 2021 | 19.75 | 20.42 | 19.54 | 20.38 | 242,492 | +0.88(+4.51%) |
Aug 06, 2021 | 19.92 | 20.11 | 19.42 | 19.50 | 308,708 | -0.58(-2.89%) |
Aug 05, 2021 | 19.96 | 20.28 | 19.64 | 20.08 | 230,952 | -0.04(-0.20%) |
Aug 04, 2021 | 20.10 | 20.34 | 19.55 | 20.12 | 455,636 | +0.40(+2.03%) |
Aug 03, 2021 | 20.10 | 20.31 | 19.70 | 19.72 | 332,782 | -0.78(-3.80%) |
Aug 02, 2021 | 19.88 | 20.80 | 19.88 | 20.50 | 365,809 | +0.63(+3.17%) |
Jul 30, 2021 | 19.83 | 20.11 | 19.72 | 19.87 | 196,035 | -0.16(-0.80%) |
Jul 29, 2021 | 20.37 | 20.66 | 19.79 | 20.03 | 539,145 | -0.25(-1.23%) |
Jul 28, 2021 | 19.64 | 20.78 | 19.55 | 20.28 | 504,576 | +1.12(+5.85%) |
Jul 27, 2021 | 20.10 | 20.37 | 19.05 | 19.16 | 1,434,796 | -1.49(-7.22%) |
Jul 26, 2021 | 20.38 | 20.86 | 19.80 | 20.65 | 660,417 | -0.28(-1.34%) |
Jul 23, 2021 | 21.23 | 21.59 | 19.75 | 20.93 | 1,249,931 | -1.07(-4.86%) |
Jul 22, 2021 | 23.02 | 23.06 | 21.70 | 22.00 | 453,012 | -1.14(-4.93%) |
Jul 21, 2021 | 23.00 | 23.48 | 22.84 | 23.14 | 303,577 | +0.15(+0.65%) |
Jul 20, 2021 | 23.74 | 23.74 | 22.61 | 22.99 | 315,694 | -0.63(-2.67%) |
Jul 19, 2021 | 23.20 | 23.85 | 22.88 | 23.62 | 487,392 | +0.08(+0.34%) |
Jul 16, 2021 | 24.60 | 24.69 | 23.31 | 23.54 | 523,329 | -0.95(-3.88%) |
Jul 15, 2021 | 23.48 | 24.99 | 23.48 | 24.49 | 852,355 | +0.85(+3.60%) |
Jul 14, 2021 | 23.74 | 24.15 | 22.24 | 23.64 | 1,475,833 | -0.09(-0.38%) |
Jul 13, 2021 | 20.68 | 23.98 | 20.63 | 23.73 | 6,662,992 | +5.13(+27.58%) |
Jul 12, 2021 | 18.25 | 18.66 | 18.25 | 18.60 | 225,147 | +0.32(+1.75%) |
Jul 09, 2021 | 18.86 | 19.19 | 18.00 | 18.28 | 415,846 | -0.67(-3.54%) |
Jul 08, 2021 | 18.10 | 19.00 | 17.92 | 18.95 | 292,024 | +0.22(+1.17%) |
Jul 07, 2021 | 19.30 | 19.59 | 18.71 | 18.73 | 329,105 | -0.52(-2.70%) |
Jul 06, 2021 | 19.76 | 19.90 | 19.03 | 19.25 | 488,241 | -0.44(-2.23%) |
Jul 02, 2021 | 18.56 | 19.96 | 17.85 | 19.69 | 657,835 | +1.07(+5.75%) |
Jul 01, 2021 | 18.71 | 18.82 | 18.40 | 18.62 | 257,639 | +0.02(+0.11%) |
Jun 30, 2021 | 18.44 | 18.65 | 18.21 | 18.60 | 159,310 | +0.07(+0.38%) |
Jun 29, 2021 | 18.56 | 18.87 | 18.36 | 18.53 | 215,328 | -0.21(-1.12%) |
Jun 28, 2021 | 18.58 | 18.85 | 18.43 | 18.74 | 256,135 | +0.23(+1.24%) |
Jun 25, 2021 | 18.64 | 18.84 | 18.38 | 18.51 | 192,326 | -0.10(-0.54%) |
Jun 24, 2021 | 17.95 | 18.64 | 17.78 | 18.61 | 275,752 | +0.92(+5.20%) |
Jun 23, 2021 | 17.18 | 17.72 | 17.02 | 17.69 | 235,987 | +0.55(+3.21%) |
Jun 22, 2021 | 17.17 | 17.27 | 16.87 | 17.14 | 315,669 | -0.03(-0.17%) |
Jun 21, 2021 | 18.59 | 18.61 | 17.08 | 17.17 | 536,770 | -1.34(-7.24%) |
Jun 18, 2021 | 17.62 | 18.88 | 17.51 | 18.51 | 744,172 | +0.88(+4.99%) |
Jun 17, 2021 | 17.44 | 17.68 | 17.25 | 17.63 | 232,815 | +0.23(+1.32%) |
Jun 16, 2021 | 17.54 | 17.60 | 17.15 | 17.40 | 152,656 | -0.21(-1.19%) |
Jun 15, 2021 | 17.51 | 17.89 | 17.33 | 17.61 | 206,999 | +0.04(+0.23%) |
Jun 14, 2021 | 17.49 | 17.76 | 17.48 | 17.57 | 119,179 | +0.10(+0.57%) |
Jun 11, 2021 | 17.42 | 17.42 | 17.27 | 17.47 | 110,009 | -0.05(-0.29%) |
Jun 10, 2021 | 17.32 | 17.56 | 17.13 | 17.52 | 113,688 | +0.30(+1.74%) |
Jun 09, 2021 | 17.28 | 17.51 | 17.12 | 17.22 | 171,626 | -0.04(-0.23%) |
Jun 08, 2021 | 16.84 | 17.33 | 16.82 | 17.26 | 176,474 | +0.45(+2.68%) |
Jun 07, 2021 | 16.91 | 16.93 | 16.58 | 16.81 | 295,592 | -0.21(-1.23%) |
Jun 04, 2021 | 17.10 | 17.17 | 16.83 | 17.02 | 188,859 | -0.01(-0.06%) |
Jun 03, 2021 | 17.31 | 17.50 | 16.91 | 17.03 | 241,722 | -0.41(-2.35%) |
Jun 02, 2021 | 17.74 | 17.74 | 17.21 | 17.44 | 282,382 | -0.23(-1.30%) |
Jun 01, 2021 | 17.82 | 18.03 | 17.43 | 17.67 | 189,036 | +0.04(+0.23%) |
May 28, 2021 | 17.65 | 17.81 | 17.44 | 17.63 | 161,723 | -0.06(-0.34%) |
May 27, 2021 | 17.98 | 18.08 | 17.56 | 17.69 | 243,561 | -0.34(-1.89%) |
May 26, 2021 | 17.80 | 18.09 | 17.80 | 18.03 | 214,333 | +0.30(+1.69%) |
May 25, 2021 | 17.66 | 18.00 | 17.51 | 17.73 | 186,745 | +0.27(+1.55%) |
May 24, 2021 | 17.70 | 17.75 | 17.34 | 17.46 | 203,298 | -0.26(-1.47%) |
May 21, 2021 | 18.10 | 18.32 | 17.66 | 17.72 | 241,282 | -0.41(-2.26%) |
May 20, 2021 | 17.38 | 18.23 | 17.31 | 18.13 | 281,366 | +0.78(+4.50%) |
May 19, 2021 | 17.14 | 17.66 | 16.97 | 17.35 | 177,111 | -0.09(-0.52%) |
May 18, 2021 | 17.26 | 18.01 | 17.26 | 17.44 | 342,796 | +0.33(+1.93%) |
May 17, 2021 | 17.55 | 17.65 | 16.84 | 17.11 | 224,130 | -0.52(-2.95%) |
May 14, 2021 | 17.68 | 18.31 | 17.32 | 17.63 | 295,003 | +0.54(+3.16%) |
May 13, 2021 | 17.71 | 17.71 | 16.96 | 17.09 | 254,106 | -0.59(-3.34%) |
May 12, 2021 | 17.57 | 18.00 | 17.53 | 17.68 | 189,723 | -0.04(-0.23%) |
May 11, 2021 | 16.82 | 17.91 | 16.80 | 17.72 | 155,145 | +0.40(+2.31%) |
May 10, 2021 | 17.71 | 17.77 | 17.20 | 17.32 | 251,781 | -0.61(-3.40%) |
May 07, 2021 | 17.99 | 18.09 | 17.50 | 17.93 | 162,174 | +0.20(+1.13%) |
May 06, 2021 | 17.95 | 18.14 | 17.28 | 17.73 | 186,981 | -0.21(-1.17%) |
May 05, 2021 | 18.16 | 18.35 | 17.91 | 17.94 | 259,892 | -0.15(-0.83%) |
May 04, 2021 | 18.59 | 18.75 | 17.95 | 18.09 | 181,919 | -0.60(-3.21%) |
May 03, 2021 | 18.85 | 19.39 | 18.63 | 18.69 | 223,652 | -0.18(-0.95%) |
Apr 30, 2021 | 18.80 | 19.30 | 18.66 | 18.87 | 172,400 | -0.18(-0.94%) |
Apr 29, 2021 | 19.66 | 19.66 | 18.82 | 19.05 | 138,933 | -0.47(-2.41%) |
Apr 28, 2021 | 19.01 | 19.65 | 19.01 | 19.52 | 173,278 | +0.51(+2.68%) |
Apr 27, 2021 | 18.90 | 19.28 | 18.66 | 19.01 | 192,606 | +0.27(+1.44%) |
Apr 26, 2021 | 18.96 | 19.15 | 18.57 | 18.74 | 110,640 | -0.36(-1.88%) |
Apr 23, 2021 | 18.86 | 19.11 | 18.75 | 19.10 | 100,100 | +0.43(+2.30%) |
Apr 22, 2021 | 18.53 | 19.08 | 18.50 | 18.67 | 155,266 | +0.17(+0.92%) |
Apr 21, 2021 | 18.25 | 18.50 | 18.01 | 18.50 | 104,779 | +0.15(+0.82%) |
Apr 20, 2021 | 18.48 | 18.62 | 17.76 | 18.35 | 223,880 | -0.13(-0.70%) |
Apr 19, 2021 | 19.37 | 19.45 | 18.46 | 18.48 | 302,792 | -0.80(-4.15%) |
Apr 16, 2021 | 18.44 | 19.34 | 18.06 | 19.28 | 777,900 | +0.91(+4.95%) |
Apr 15, 2021 | 18.56 | 18.77 | 18.19 | 18.37 | 397,634 | -0.13(-0.70%) |
Apr 14, 2021 | 18.56 | 18.92 | 18.30 | 18.50 | 212,020 | +0.07(+0.38%) |
Apr 13, 2021 | 18.16 | 18.85 | 18.03 | 18.43 | 278,590 | +0.27(+1.49%) |
Apr 12, 2021 | 18.84 | 18.90 | 18.05 | 18.16 | 791,784 | -0.74(-3.92%) |
Apr 09, 2021 | 19.34 | 20.18 | 18.59 | 18.90 | 3,300,900 | +2.26(+13.58%) |
Apr 08, 2021 | 15.90 | 16.75 | 15.55 | 16.64 | 263,460 | +0.93(+5.92%) |
Apr 07, 2021 | 15.57 | 15.82 | 15.31 | 15.71 | 207,086 | -0.12(-0.76%) |
Apr 06, 2021 | 15.86 | 15.98 | 15.58 | 15.83 | 182,685 | +0.11(+0.70%) |
Apr 05, 2021 | 16.08 | 16.10 | 15.50 | 15.72 | 196,080 | -0.23(-1.44%) |
Apr 01, 2021 | 15.96 | 16.35 | 15.75 | 15.95 | 174,700 | +0.23(+1.46%) |
Mar 31, 2021 | 15.81 | 16.20 | 15.60 | 15.72 | 303,700 | +0.01(+0.06%) |
Mar 30, 2021 | 15.70 | 16.20 | 15.53 | 15.71 | 215,953 | +0.00(+0.00%) |
Mar 29, 2021 | 15.66 | 15.94 | 15.52 | 15.71 | 309,549 | -0.13(-0.82%) |
Mar 26, 2021 | 15.84 | 16.17 | 15.04 | 15.84 | 517,900 | +0.10(+0.64%) |
Mar 25, 2021 | 15.62 | 16.15 | 15.53 | 15.74 | 250,125 | -0.22(-1.38%) |
Mar 24, 2021 | 16.40 | 16.45 | 15.76 | 15.96 | 395,256 | -0.54(-3.27%) |
Mar 23, 2021 | 16.83 | 16.95 | 16.23 | 16.50 | 241,431 | -0.42(-2.48%) |
Mar 22, 2021 | 17.39 | 17.44 | 16.88 | 16.92 | 192,635 | -0.19(-1.11%) |
Mar 19, 2021 | 17.09 | 17.17 | 16.56 | 17.11 | 461,100 | -0.05(-0.29%) |
Mar 18, 2021 | 17.11 | 17.59 | 16.92 | 17.16 | 245,651 | -0.25(-1.44%) |
Mar 17, 2021 | 17.31 | 17.56 | 16.90 | 17.41 | 220,159 | +0.01(+0.06%) |
Mar 16, 2021 | 17.52 | 17.65 | 17.14 | 17.40 | 215,811 | -0.14(-0.80%) |
Mar 15, 2021 | 17.54 | 17.54 | 16.93 | 17.54 | 311,272 | +0.00(+0.00%) |
Mar 12, 2021 | 17.47 | 17.69 | 17.02 | 17.54 | 322,100 | -0.30(-1.68%) |
Mar 11, 2021 | 18.28 | 18.31 | 17.56 | 17.84 | 289,064 | +0.30(+1.71%) |
Mar 10, 2021 | 18.60 | 18.65 | 17.50 | 17.54 | 336,247 | -0.70(-3.84%) |
Mar 09, 2021 | 17.77 | 18.34 | 17.70 | 18.24 | 315,199 | +0.82(+4.71%) |
Mar 08, 2021 | 18.20 | 18.44 | 17.33 | 17.42 | 387,185 | -0.95(-5.17%) |
Mar 05, 2021 | 17.82 | 18.38 | 16.81 | 18.37 | 539,900 | +0.53(+2.97%) |
Mar 04, 2021 | 18.40 | 18.72 | 17.29 | 17.84 | 660,936 | -0.70(-3.78%) |
Mar 03, 2021 | 18.57 | 18.81 | 18.12 | 18.54 | 375,927 | +0.04(+0.22%) |
Mar 02, 2021 | 18.89 | 19.26 | 18.45 | 18.50 | 186,178 | -0.42(-2.22%) |
Mar 01, 2021 | 18.66 | 19.34 | 18.66 | 18.92 | 190,031 | +0.66(+3.61%) |
Feb 26, 2021 | 18.89 | 19.22 | 18.25 | 18.26 | 376,500 | -0.59(-3.13%) |
Feb 25, 2021 | 19.50 | 20.35 | 18.66 | 18.85 | 392,386 | -0.91(-4.61%) |
Feb 24, 2021 | 19.46 | 19.88 | 18.71 | 19.76 | 280,255 | +0.60(+3.13%) |
Feb 23, 2021 | 18.91 | 19.31 | 17.82 | 19.16 | 540,014 | -0.69(-3.48%) |
Feb 22, 2021 | 20.99 | 21.60 | 19.72 | 19.85 | 403,191 | -1.82(-8.40%) |
Feb 19, 2021 | 20.30 | 21.79 | 20.08 | 21.67 | 718,600 | +1.68(+8.40%) |
Feb 18, 2021 | 20.16 | 20.50 | 19.66 | 19.99 | 505,090 | -0.70(-3.38%) |
Feb 17, 2021 | 21.10 | 21.53 | 19.61 | 20.69 | 663,380 | -0.93(-4.30%) |
Feb 16, 2021 | 21.90 | 22.20 | 21.32 | 21.62 | 535,022 | -0.08(-0.37%) |
Feb 12, 2021 | 20.25 | 22.44 | 19.75 | 21.70 | 1,145,200 | +1.45(+7.16%) |
Feb 11, 2021 | 18.88 | 20.44 | 18.80 | 20.25 | 781,186 | +1.56(+8.35%) |
Feb 10, 2021 | 18.75 | 19.37 | 18.51 | 18.69 | 471,999 | +0.24(+1.30%) |
Feb 09, 2021 | 18.19 | 19.30 | 18.09 | 18.45 | 471,274 | +0.36(+1.99%) |
Feb 08, 2021 | 18.97 | 19.14 | 17.90 | 18.09 | 531,777 | -0.63(-3.37%) |
Feb 05, 2021 | 19.30 | 19.47 | 18.40 | 18.72 | 491,700 | -0.50(-2.60%) |
Feb 04, 2021 | 20.45 | 20.49 | 17.82 | 19.22 | 1,052,382 | -0.40(-2.04%) |
Feb 03, 2021 | 18.95 | 20.10 | 18.78 | 19.62 | 591,255 | +1.24(+6.75%) |
Feb 02, 2021 | 18.32 | 18.72 | 18.11 | 18.38 | 419,669 | +0.39(+2.17%) |
Feb 01, 2021 | 18.40 | 18.55 | 17.75 | 17.99 | 255,126 | +0.04(+0.22%) |
Jan 29, 2021 | 17.50 | 18.21 | 17.37 | 17.95 | 430,800 | +0.46(+2.63%) |
Jan 28, 2021 | 19.08 | 19.13 | 17.27 | 17.49 | 545,601 | -1.71(-8.91%) |
Jan 27, 2021 | 19.39 | 20.75 | 18.95 | 19.20 | 592,613 | -0.56(-2.83%) |
Jan 26, 2021 | 18.70 | 19.76 | 18.52 | 19.76 | 461,300 | +1.04(+5.56%) |
Jan 25, 2021 | 18.79 | 19.27 | 18.04 | 18.72 | 659,857 | +0.16(+0.86%) |
Jan 22, 2021 | 17.61 | 18.68 | 17.61 | 18.56 | 576,100 | +0.82(+4.62%) |
Jan 21, 2021 | 18.15 | 18.20 | 17.45 | 17.74 | 290,665 | -0.27(-1.50%) |
Jan 20, 2021 | 17.87 | 18.15 | 17.58 | 18.01 | 371,575 | +0.64(+3.68%) |
Jan 19, 2021 | 16.89 | 17.54 | 16.68 | 17.37 | 541,897 | +0.94(+5.72%) |
Jan 15, 2021 | 16.15 | 16.63 | 16.11 | 16.43 | 223,800 | +0.21(+1.29%) |
Jan 14, 2021 | 15.94 | 16.87 | 15.94 | 16.22 | 328,517 | +0.32(+2.01%) |
Jan 13, 2021 | 16.06 | 16.09 | 15.73 | 15.90 | 166,084 | -0.04(-0.25%) |
Jan 12, 2021 | 16.00 | 16.20 | 15.66 | 15.94 | 281,813 | +0.14(+0.89%) |
Jan 11, 2021 | 16.54 | 16.54 | 15.71 | 15.80 | 288,906 | -0.80(-4.82%) |
Jan 08, 2021 | 15.43 | 17.20 | 15.35 | 16.60 | 595,200 | +1.29(+8.43%) |
Jan 07, 2021 | 15.84 | 16.05 | 15.21 | 15.31 | 457,241 | -0.49(-3.10%) |
Jan 06, 2021 | 16.32 | 16.64 | 15.75 | 15.80 | 329,758 | -0.74(-4.47%) |
Jan 05, 2021 | 16.24 | 16.55 | 15.95 | 16.54 | 319,608 | +0.30(+1.85%) |
Jan 04, 2021 | 15.93 | 16.51 | 15.73 | 16.24 | 363,061 | +0.30(+1.88%) |
Dec 31, 2020 | 15.94 | 15.94 | 15.94 | 380,378 | -0.17(-1.06%) | |
Dec 30, 2020 | 15.82 | 16.37 | 15.81 | 16.11 | 380,378 | +0.44(+2.81%) |
Dec 29, 2020 | 15.83 | 16.15 | 15.58 | 15.67 | 406,760 | -0.16(-1.01%) |
Dec 28, 2020 | 16.30 | 16.46 | 15.66 | 15.83 | 269,748 | -0.46(-2.82%) |
Dec 24, 2020 | 16.72 | 16.78 | 15.77 | 16.29 | 321,000 | -0.54(-3.21%) |
Dec 23, 2020 | 17.16 | 17.16 | 16.67 | 16.83 | 241,252 | -0.29(-1.69%) |
Dec 22, 2020 | 17.18 | 17.29 | 16.83 | 17.12 | 238,120 | -0.06(-0.35%) |
Dec 21, 2020 | 16.78 | 17.69 | 16.51 | 17.18 | 403,996 | +0.17(+1.00%) |
Dec 18, 2020 | 16.22 | 17.18 | 15.94 | 17.01 | 882,400 | +0.86(+5.33%) |
Dec 17, 2020 | 16.25 | 16.27 | 15.97 | 16.15 | 365,781 | -0.02(-0.12%) |
Dec 16, 2020 | 16.19 | 16.36 | 15.57 | 16.17 | 390,079 | -0.02(-0.12%) |
Dec 15, 2020 | 16.69 | 16.69 | 15.82 | 16.19 | 605,299 | -0.34(-2.06%) |
Dec 14, 2020 | 16.41 | 16.75 | 16.05 | 16.53 | 599,025 | +0.06(+0.36%) |
Dec 11, 2020 | 17.31 | 17.44 | 16.39 | 16.47 | 671,700 | -1.02(-5.83%) |
Dec 10, 2020 | 17.11 | 17.50 | 17.03 | 17.49 | 383,492 | +0.19(+1.10%) |
Dec 09, 2020 | 17.50 | 17.77 | 17.06 | 17.30 | 279,496 | -0.23(-1.31%) |
Dec 08, 2020 | 17.53 | 17.80 | 17.41 | 17.53 | 235,468 | +0.00(+0.00%) |
Dec 07, 2020 | 17.73 | 18.00 | 17.42 | 17.53 | 297,626 | -0.24(-1.35%) |
Dec 04, 2020 | 18.19 | 18.34 | 17.48 | 17.77 | 281,100 | -0.41(-2.26%) |
Dec 03, 2020 | 17.56 | 18.31 | 17.54 | 18.18 | 234,148 | +0.69(+3.95%) |
Dec 02, 2020 | 17.59 | 17.87 | 17.20 | 17.49 | 671,623 | -0.14(-0.79%) |
Dec 01, 2020 | 18.40 | 18.50 | 17.59 | 17.63 | 769,232 | -0.73(-3.98%) |
Nov 30, 2020 | 19.06 | 19.08 | 18.22 | 18.36 | 923,672 | -0.83(-4.33%) |
Nov 27, 2020 | 18.77 | 19.48 | 18.77 | 19.19 | 142,200 | +0.22(+1.16%) |
Nov 25, 2020 | 19.00 | 19.10 | 18.52 | 18.97 | 206,300 | +0.02(+0.11%) |
Nov 24, 2020 | 19.01 | 19.24 | 18.56 | 18.95 | 476,552 | +0.07(+0.37%) |
Nov 23, 2020 | 19.94 | 20.00 | 18.86 | 18.88 | 415,515 | -0.58(-2.98%) |
Nov 20, 2020 | 19.50 | 19.93 | 19.14 | 19.46 | 432,000 | -0.28(-1.42%) |
Nov 19, 2020 | 19.42 | 20.20 | 19.28 | 19.74 | 342,784 | +0.29(+1.49%) |
Nov 18, 2020 | 19.15 | 20.02 | 18.87 | 19.45 | 672,981 | +0.29(+1.51%) |
Nov 17, 2020 | 18.74 | 19.27 | 18.41 | 19.16 | 343,951 | +0.42(+2.24%) |
Nov 16, 2020 | 19.61 | 19.73 | 18.27 | 18.74 | 931,110 | -0.67(-3.45%) |
Nov 13, 2020 | 18.79 | 19.70 | 18.70 | 19.41 | 328,700 | +0.73(+3.91%) |
Nov 12, 2020 | 18.75 | 19.30 | 18.51 | 18.68 | 293,149 | -0.09(-0.48%) |
Nov 11, 2020 | 19.04 | 19.33 | 18.70 | 18.77 | 340,683 | -0.23(-1.21%) |
Nov 10, 2020 | 19.39 | 19.80 | 18.60 | 19.00 | 262,471 | -0.37(-1.91%) |
Nov 09, 2020 | 19.97 | 20.87 | 19.36 | 19.37 | 323,863 | -0.13(-0.67%) |
Nov 06, 2020 | 19.84 | 19.84 | 19.14 | 19.50 | 249,700 | -0.33(-1.66%) |
Nov 05, 2020 | 19.79 | 20.00 | 19.48 | 19.83 | 337,639 | +0.22(+1.12%) |
Nov 04, 2020 | 18.75 | 19.67 | 18.63 | 19.61 | 452,155 | +1.29(+7.04%) |
Nov 03, 2020 | 18.64 | 18.65 | 18.20 | 18.32 | 194,018 | -0.27(-1.45%) |
Nov 02, 2020 | 18.91 | 19.54 | 18.18 | 18.59 | 286,290 | -0.25(-1.33%) |
Oct 30, 2020 | 18.82 | 19.29 | 18.59 | 18.84 | 485,600 | -0.22(-1.15%) |
Oct 29, 2020 | 18.71 | 19.40 | 18.61 | 19.06 | 323,054 | +0.56(+3.03%) |
Oct 28, 2020 | 18.17 | 18.61 | 17.98 | 18.50 | 234,486 | +0.03(+0.16%) |
Oct 27, 2020 | 18.10 | 18.80 | 17.94 | 18.47 | 150,066 | +0.33(+1.82%) |
Oct 26, 2020 | 18.21 | 18.42 | 17.72 | 18.14 | 251,135 | -0.35(-1.89%) |
Oct 23, 2020 | 18.30 | 18.64 | 18.08 | 18.49 | 296,900 | +0.28(+1.54%) |
Oct 22, 2020 | 18.65 | 18.99 | 17.96 | 18.21 | 228,377 | -0.35(-1.89%) |
Oct 21, 2020 | 18.73 | 19.55 | 18.19 | 18.56 | 278,968 | -0.06(-0.32%) |
Oct 20, 2020 | 18.39 | 18.78 | 17.88 | 18.62 | 501,817 | +0.36(+1.97%) |
Oct 19, 2020 | 18.78 | 18.85 | 18.10 | 18.26 | 269,489 | -0.59(-3.13%) |
Oct 16, 2020 | 18.69 | 19.04 | 18.36 | 18.85 | 201,800 | +0.30(+1.62%) |
Oct 15, 2020 | 18.98 | 19.23 | 18.22 | 18.55 | 328,370 | -0.71(-3.69%) |
Oct 14, 2020 | 19.74 | 19.99 | 19.00 | 19.26 | 375,610 | -0.53(-2.68%) |
Oct 13, 2020 | 20.01 | 20.09 | 19.60 | 19.79 | 154,859 | -0.23(-1.15%) |
Oct 12, 2020 | 19.92 | 20.12 | 19.69 | 20.02 | 399,650 | +0.40(+2.04%) |
Oct 09, 2020 | 19.99 | 20.21 | 19.56 | 19.62 | 305,600 | -0.41(-2.05%) |
Oct 08, 2020 | 20.12 | 20.50 | 19.91 | 20.03 | 192,447 | -0.05(-0.25%) |
Oct 07, 2020 | 19.89 | 20.99 | 19.89 | 20.08 | 494,129 | +0.36(+1.83%) |
Oct 06, 2020 | 19.97 | 20.42 | 19.27 | 19.72 | 333,981 | -0.17(-0.85%) |
Oct 05, 2020 | 19.93 | 20.69 | 19.67 | 19.89 | 322,322 | -0.04(-0.20%) |
Oct 02, 2020 | 20.04 | 20.62 | 19.80 | 19.93 | 388,800 | -0.35(-1.73%) |