Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.10 | 26.76 | 26.05 | 26.60 | 91,098 | +0.54(+2.08%) |
Oct 28, 2021 | 25.62 | 26.09 | 25.35 | 26.05 | 74,116 | +0.67(+2.64%) |
Oct 27, 2021 | 25.31 | 25.59 | 24.90 | 25.38 | 58,124 | +0.08(+0.33%) |
Oct 26, 2021 | 25.56 | 25.30 | 62,410 | -0.19(-0.76%) | ||
Oct 25, 2021 | 25.20 | 25.56 | 25.08 | 25.49 | 49,778 | +0.23(+0.91%) |
Oct 22, 2021 | 25.58 | 25.62 | 24.98 | 25.26 | 51,233 | -0.36(-1.40%) |
Oct 21, 2021 | 25.01 | 25.66 | 24.83 | 25.62 | 53,314 | +0.58(+2.31%) |
Oct 20, 2021 | 25.36 | 25.36 | 24.43 | 25.04 | 77,507 | -0.29(-1.16%) |
Oct 19, 2021 | 25.31 | 25.41 | 25.20 | 25.34 | 68,001 | +0.17(+0.69%) |
Oct 18, 2021 | 24.58 | 25.20 | 24.58 | 25.16 | 76,897 | +0.53(+2.16%) |
Oct 15, 2021 | 25.08 | 25.08 | 24.37 | 24.63 | 95,018 | -0.06(-0.26%) |
Oct 14, 2021 | 25.35 | 25.49 | 24.18 | 24.69 | 80,519 | -0.41(-1.65%) |
Oct 13, 2021 | 24.53 | 25.12 | 23.71 | 25.11 | 71,336 | +0.57(+2.32%) |
Oct 12, 2021 | 24.32 | 24.70 | 24.09 | 24.54 | 146,061 | +0.17(+0.68%) |
Oct 11, 2021 | 24.34 | 24.61 | 23.97 | 24.37 | 86,051 | +0.15(+0.61%) |
Oct 08, 2021 | 23.43 | 24.26 | 23.25 | 24.22 | 148,267 | +0.88(+3.78%) |
Oct 07, 2021 | 22.92 | 23.43 | 22.92 | 23.34 | 93,717 | +0.64(+2.84%) |
Oct 06, 2021 | 22.35 | 22.85 | 22.35 | 22.70 | 56,949 | +0.06(+0.28%) |
Oct 05, 2021 | 22.45 | 22.90 | 22.42 | 22.63 | 50,298 | +0.21(+0.94%) |
Oct 04, 2021 | 22.50 | 23.29 | 22.06 | 22.42 | 97,390 | -0.18(-0.81%) |
Oct 01, 2021 | 21.94 | 22.73 | 21.70 | 22.61 | 81,489 | +0.77(+3.54%) |
Sep 30, 2021 | 22.20 | 22.29 | 21.78 | 21.83 | 82,049 | -0.19(-0.88%) |
Sep 29, 2021 | 21.86 | 22.15 | 21.49 | 22.03 | 60,496 | +0.23(+1.05%) |
Sep 28, 2021 | 22.53 | 22.53 | 21.75 | 21.80 | 51,461 | -0.90(-3.97%) |
Sep 27, 2021 | 22.76 | 22.87 | 21.83 | 22.70 | 95,999 | -0.14(-0.60%) |
Sep 24, 2021 | 22.56 | 22.88 | 22.41 | 22.84 | 55,250 | +0.08(+0.36%) |
Sep 23, 2021 | 22.83 | 22.98 | 22.62 | 22.75 | 89,575 | -0.01(-0.04%) |
Sep 22, 2021 | 22.21 | 22.92 | 22.12 | 22.76 | 85,164 | +0.65(+2.95%) |
Sep 21, 2021 | 22.06 | 22.28 | 21.82 | 22.11 | 89,933 | +0.21(+0.97%) |
Sep 20, 2021 | 22.22 | 22.50 | 21.83 | 21.90 | 126,679 | -0.50(-2.22%) |
Sep 17, 2021 | 23.17 | 23.25 | 22.36 | 22.39 | 499,771 | -0.66(-2.87%) |
Sep 16, 2021 | 23.28 | 23.37 | 22.96 | 23.06 | 116,443 | -0.22(-0.95%) |
Sep 15, 2021 | 22.95 | 23.42 | 22.86 | 23.28 | 167,256 | +0.38(+1.65%) |
Sep 14, 2021 | 23.52 | 23.52 | 22.83 | 22.90 | 110,835 | +0.22(+0.97%) |
Sep 13, 2021 | 22.77 | 22.90 | 22.25 | 22.68 | 65,217 | +0.02(+0.08%) |
Sep 10, 2021 | 23.20 | 23.31 | 22.66 | 22.66 | 157,231 | -0.48(-2.07%) |
Sep 09, 2021 | 23.50 | 23.64 | 23.14 | 23.14 | 80,344 | -0.29(-1.26%) |
Sep 08, 2021 | 23.33 | 23.56 | 23.26 | 23.43 | 77,377 | -0.06(-0.27%) |
Sep 07, 2021 | 23.61 | 23.64 | 23.42 | 23.50 | 60,796 | -0.12(-0.51%) |
Sep 03, 2021 | 23.32 | 23.74 | 23.30 | 23.62 | 79,601 | +0.38(+1.62%) |
Sep 02, 2021 | 23.48 | 23.88 | 23.16 | 23.24 | 102,080 | -0.20(-0.86%) |
Sep 01, 2021 | 23.43 | 23.47 | 22.98 | 23.44 | 89,052 | +0.12(+0.51%) |
Aug 31, 2021 | 22.50 | 23.51 | 22.39 | 23.32 | 226,832 | +0.82(+3.64%) |
Aug 30, 2021 | 22.67 | 22.73 | 22.18 | 22.50 | 125,353 | -0.02(-0.08%) |
Aug 27, 2021 | 21.77 | 22.61 | 21.58 | 22.52 | 138,746 | +0.84(+3.86%) |
Aug 26, 2021 | 22.61 | 23.52 | 21.37 | 21.69 | 187,566 | +0.16(+0.73%) |
Aug 25, 2021 | 21.01 | 21.81 | 20.87 | 21.53 | 168,931 | +0.53(+2.54%) |
Aug 24, 2021 | 21.06 | 21.17 | 20.80 | 21.00 | 76,181 | -0.08(-0.39%) |
Aug 23, 2021 | 21.08 | 21.24 | 20.82 | 21.08 | 68,664 | +0.22(+1.06%) |
Aug 20, 2021 | 20.38 | 20.98 | 20.38 | 20.86 | 110,285 | +0.40(+1.93%) |
Aug 19, 2021 | 20.12 | 20.54 | 20.01 | 20.46 | 64,131 | +0.24(+1.18%) |
Aug 18, 2021 | 20.28 | 20.49 | 20.12 | 20.23 | 71,077 | -0.11(-0.54%) |
Aug 17, 2021 | 20.57 | 20.57 | 20.25 | 20.34 | 58,017 | -0.30(-1.47%) |
Aug 16, 2021 | 20.59 | 20.75 | 20.27 | 20.64 | 44,092 | -0.14(-0.66%) |
Aug 13, 2021 | 20.45 | 20.98 | 20.26 | 20.78 | 54,515 | +0.31(+1.53%) |
Aug 12, 2021 | 20.17 | 20.48 | 19.90 | 20.46 | 141,941 | +0.34(+1.69%) |
Aug 11, 2021 | 19.79 | 20.24 | 19.76 | 20.12 | 60,439 | +0.37(+1.85%) |
Aug 10, 2021 | 20.32 | 20.45 | 19.53 | 19.76 | 105,365 | -0.51(-2.53%) |
Aug 09, 2021 | 20.91 | 21.12 | 20.19 | 20.27 | 103,784 | -0.61(-2.93%) |
Aug 06, 2021 | 20.90 | 20.99 | 20.61 | 20.88 | 73,212 | +0.16(+0.79%) |
Aug 05, 2021 | 20.38 | 20.97 | 20.29 | 20.72 | 97,920 | +0.43(+2.12%) |
Aug 04, 2021 | 20.20 | 20.31 | 20.05 | 20.29 | 66,544 | -0.06(-0.31%) |
Aug 03, 2021 | 20.10 | 20.60 | 19.72 | 20.35 | 122,441 | +0.36(+1.78%) |
Aug 02, 2021 | 20.15 | 20.56 | 19.51 | 20.00 | 91,154 | -0.13(-0.64%) |
Jul 30, 2021 | 20.14 | 20.32 | 20.05 | 20.12 | 80,934 | +0.00(+0.00%) |
Jul 29, 2021 | 20.12 | 20.30 | 20.02 | 20.12 | 123,169 | +0.09(+0.46%) |
Jul 28, 2021 | 19.22 | 20.13 | 19.13 | 20.03 | 146,251 | +0.88(+4.58%) |
Jul 27, 2021 | 19.13 | 19.42 | 18.87 | 19.15 | 98,863 | -0.12(-0.62%) |
Jul 26, 2021 | 19.16 | 19.30 | 18.77 | 19.27 | 137,589 | +0.21(+1.10%) |
Jul 23, 2021 | 19.10 | 19.12 | 18.91 | 19.06 | 50,294 | +0.04(+0.19%) |
Jul 22, 2021 | 19.46 | 19.62 | 18.97 | 19.03 | 50,855 | -0.45(-2.30%) |
Jul 21, 2021 | 19.34 | 19.59 | 19.21 | 19.47 | 86,824 | +0.14(+0.71%) |
Jul 20, 2021 | 18.95 | 19.90 | 18.82 | 19.34 | 207,411 | +0.45(+2.37%) |
Jul 19, 2021 | 18.44 | 18.95 | 18.40 | 18.89 | 119,498 | -0.16(-0.86%) |
Jul 16, 2021 | 19.05 | 19.45 | 18.93 | 19.05 | 201,935 | +0.14(+0.73%) |
Jul 15, 2021 | 19.01 | 19.15 | 18.81 | 18.92 | 115,804 | -0.28(-1.48%) |
Jul 14, 2021 | 19.58 | 19.76 | 19.12 | 19.20 | 83,256 | -0.35(-1.78%) |
Jul 13, 2021 | 19.77 | 19.98 | 19.49 | 19.55 | 127,541 | -0.42(-2.11%) |
Jul 12, 2021 | 20.26 | 20.52 | 19.88 | 19.97 | 82,699 | -0.30(-1.49%) |
Jul 09, 2021 | 20.36 | 20.57 | 20.07 | 20.27 | 100,583 | +0.02(+0.09%) |
Jul 08, 2021 | 20.60 | 20.78 | 20.18 | 20.25 | 135,151 | -0.61(-2.94%) |
Jul 07, 2021 | 20.98 | 21.08 | 20.73 | 20.86 | 109,951 | -0.06(-0.31%) |
Jul 06, 2021 | 20.76 | 21.04 | 20.65 | 20.93 | 108,957 | +0.13(+0.62%) |
Jul 02, 2021 | 20.79 | 20.85 | 20.59 | 20.80 | 190,120 | +0.20(+0.98%) |
Jul 01, 2021 | 20.09 | 20.66 | 20.02 | 20.60 | 112,508 | +0.51(+2.55%) |
Jun 30, 2021 | 20.38 | 20.52 | 19.94 | 20.09 | 126,662 | -0.43(-2.10%) |
Jun 29, 2021 | 20.81 | 20.92 | 20.44 | 20.52 | 83,734 | -0.27(-1.32%) |
Jun 28, 2021 | 20.97 | 21.20 | 20.62 | 20.79 | 72,851 | -0.21(-1.00%) |
Jun 25, 2021 | 20.86 | 21.14 | 20.65 | 21.00 | 488,254 | +0.08(+0.39%) |
Jun 24, 2021 | 20.80 | 21.03 | 20.68 | 20.92 | 104,494 | +0.24(+1.15%) |
Jun 23, 2021 | 20.42 | 20.90 | 20.42 | 20.68 | 197,605 | +0.16(+0.76%) |
Jun 22, 2021 | 20.72 | 21.60 | 20.43 | 20.53 | 169,392 | -0.32(-1.54%) |
Jun 21, 2021 | 21.34 | 21.74 | 20.78 | 20.85 | 172,823 | -0.41(-1.94%) |
Jun 18, 2021 | 22.00 | 22.33 | 21.15 | 21.26 | 325,305 | -1.07(-4.79%) |
Jun 17, 2021 | 22.23 | 22.69 | 22.20 | 22.33 | 225,632 | -0.03(-0.12%) |
Jun 16, 2021 | 22.36 | 22.67 | 22.29 | 22.36 | 211,960 | -0.01(-0.04%) |
Jun 15, 2021 | 22.31 | 22.77 | 22.07 | 22.36 | 182,096 | +0.09(+0.41%) |
Jun 14, 2021 | 22.15 | 22.71 | 21.83 | 22.27 | 200,552 | +0.12(+0.54%) |
Jun 11, 2021 | 24.08 | 24.08 | 22.02 | 22.15 | 589,747 | -2.06(-8.50%) |
Jun 10, 2021 | 25.14 | 25.36 | 23.73 | 24.21 | 735,066 | -1.65(-6.37%) |
Jun 09, 2021 | 19.30 | 26.02 | 19.30 | 25.86 | 2,069,606 | +7.26(+39.06%) |
Jun 08, 2021 | 18.35 | 18.70 | 18.27 | 18.60 | 130,242 | +0.45(+2.47%) |
Jun 07, 2021 | 17.75 | 18.20 | 17.73 | 18.15 | 143,369 | +0.38(+2.11%) |
Jun 04, 2021 | 18.04 | 18.10 | 17.72 | 17.77 | 269,727 | -0.19(-1.07%) |
Jun 03, 2021 | 18.03 | 18.11 | 17.69 | 17.97 | 66,701 | -0.16(-0.86%) |
Jun 02, 2021 | 18.52 | 18.61 | 18.01 | 18.12 | 52,328 | -0.27(-1.49%) |
Jun 01, 2021 | 18.44 | 18.44 | 18.09 | 18.40 | 109,727 | -0.01(-0.05%) |
May 28, 2021 | 18.57 | 18.68 | 18.34 | 18.40 | 68,939 | -0.04(-0.20%) |
May 27, 2021 | 18.48 | 18.70 | 18.35 | 18.44 | 136,938 | +0.13(+0.70%) |
May 26, 2021 | 18.44 | 18.53 | 18.20 | 18.31 | 114,482 | +0.06(+0.35%) |
May 25, 2021 | 18.38 | 18.57 | 18.16 | 18.25 | 115,604 | -0.12(-0.65%) |
May 24, 2021 | 18.16 | 18.49 | 18.10 | 18.37 | 454,535 | +0.24(+1.31%) |
May 21, 2021 | 18.31 | 18.43 | 17.97 | 18.13 | 134,329 | +0.02(+0.10%) |
May 20, 2021 | 17.95 | 18.26 | 17.88 | 18.11 | 110,075 | +0.11(+0.61%) |
May 19, 2021 | 17.83 | 18.26 | 17.52 | 18.00 | 92,885 | +0.01(+0.05%) |
May 18, 2021 | 17.98 | 18.29 | 17.84 | 17.99 | 52,483 | +0.03(+0.15%) |
May 17, 2021 | 17.98 | 18.13 | 17.74 | 17.97 | 75,369 | -0.21(-1.16%) |
May 14, 2021 | 17.77 | 18.23 | 17.63 | 18.18 | 59,111 | +0.56(+3.17%) |
May 13, 2021 | 17.15 | 17.79 | 16.84 | 17.62 | 87,173 | +0.58(+3.38%) |
May 12, 2021 | 17.62 | 17.75 | 16.99 | 17.04 | 99,442 | -0.76(-4.27%) |
May 11, 2021 | 17.56 | 17.87 | 17.56 | 17.80 | 57,881 | -0.07(-0.41%) |
May 10, 2021 | 18.49 | 18.49 | 17.86 | 17.87 | 79,118 | -0.69(-3.70%) |
May 07, 2021 | 18.49 | 18.71 | 18.45 | 18.56 | 51,000 | +0.08(+0.45%) |
May 06, 2021 | 18.40 | 18.61 | 18.22 | 18.48 | 64,769 | +0.05(+0.30%) |
May 05, 2021 | 18.58 | 18.67 | 18.30 | 18.42 | 63,303 | -0.15(-0.78%) |
May 04, 2021 | 18.70 | 18.70 | 18.35 | 18.57 | 119,446 | -0.25(-1.35%) |
May 03, 2021 | 19.10 | 19.10 | 18.53 | 18.82 | 144,156 | +0.00(+0.00%) |
Apr 30, 2021 | 18.93 | 19.16 | 18.76 | 18.82 | 147,402 | -0.28(-1.48%) |
Apr 29, 2021 | 18.90 | 19.10 | 18.57 | 19.10 | 178,212 | +0.28(+1.50%) |
Apr 28, 2021 | 18.48 | 18.91 | 18.42 | 18.82 | 54,554 | +0.34(+1.82%) |
Apr 27, 2021 | 18.67 | 18.70 | 18.27 | 18.49 | 74,083 | -0.09(-0.49%) |
Apr 26, 2021 | 18.45 | 18.69 | 18.03 | 18.58 | 67,136 | +0.15(+0.79%) |
Apr 23, 2021 | 18.29 | 18.50 | 18.21 | 18.43 | 71,997 | +0.20(+1.10%) |
Apr 22, 2021 | 18.37 | 18.60 | 18.18 | 18.23 | 112,467 | -0.17(-0.94%) |
Apr 21, 2021 | 18.01 | 18.45 | 17.67 | 18.40 | 151,889 | +0.35(+1.97%) |
Apr 20, 2021 | 18.29 | 18.52 | 17.92 | 18.05 | 64,343 | -0.32(-1.73%) |
Apr 19, 2021 | 18.50 | 18.51 | 18.17 | 18.37 | 81,092 | -0.22(-1.18%) |
Apr 16, 2021 | 18.70 | 18.70 | 18.36 | 18.59 | 80,241 | +0.01(+0.05%) |
Apr 15, 2021 | 18.72 | 18.72 | 18.39 | 18.58 | 77,265 | +0.02(+0.10%) |
Apr 14, 2021 | 19.00 | 19.00 | 18.50 | 18.56 | 74,445 | -0.10(-0.54%) |
Apr 13, 2021 | 18.71 | 19.10 | 18.46 | 18.66 | 93,056 | -0.02(-0.10%) |
Apr 12, 2021 | 18.87 | 18.87 | 18.55 | 18.68 | 48,953 | -0.11(-0.58%) |
Apr 09, 2021 | 18.73 | 18.90 | 18.44 | 18.79 | 62,874 | +0.05(+0.29%) |
Apr 08, 2021 | 18.56 | 18.80 | 18.40 | 18.73 | 70,854 | +0.30(+1.63%) |
Apr 07, 2021 | 19.09 | 19.09 | 18.32 | 18.43 | 88,475 | -0.67(-3.52%) |
Apr 06, 2021 | 19.07 | 19.28 | 18.86 | 19.10 | 93,433 | -0.03(-0.14%) |
Apr 05, 2021 | 19.30 | 19.56 | 18.82 | 19.13 | 75,149 | +0.04(+0.19%) |
Apr 01, 2021 | 18.70 | 19.29 | 18.67 | 19.10 | 182,466 | +0.26(+1.40%) |
Mar 31, 2021 | 18.50 | 19.00 | 18.50 | 18.83 | 175,692 | +0.40(+2.17%) |
Mar 30, 2021 | 18.20 | 18.53 | 17.86 | 18.43 | 117,622 | +0.23(+1.25%) |
Mar 29, 2021 | 18.71 | 18.93 | 18.04 | 18.20 | 77,656 | -0.65(-3.43%) |
Mar 26, 2021 | 18.89 | 19.02 | 18.30 | 18.85 | 100,906 | +0.15(+0.78%) |
Mar 25, 2021 | 18.30 | 18.76 | 18.20 | 18.70 | 139,381 | +0.03(+0.15%) |
Mar 24, 2021 | 19.14 | 19.37 | 18.66 | 18.68 | 104,096 | -0.30(-1.58%) |
Mar 23, 2021 | 19.26 | 19.53 | 18.97 | 18.98 | 119,110 | -0.28(-1.46%) |
Mar 22, 2021 | 19.94 | 19.94 | 19.10 | 19.26 | 111,178 | -0.43(-2.17%) |
Mar 19, 2021 | 19.37 | 19.71 | 19.02 | 19.69 | 605,218 | +0.33(+1.69%) |
Mar 18, 2021 | 19.10 | 19.56 | 18.95 | 19.36 | 130,911 | +0.15(+0.81%) |
Mar 17, 2021 | 19.12 | 19.22 | 18.72 | 19.20 | 140,189 | +0.07(+0.38%) |
Mar 16, 2021 | 19.20 | 19.41 | 18.97 | 19.13 | 55,899 | -0.15(-0.76%) |
Mar 15, 2021 | 19.35 | 19.52 | 19.08 | 19.28 | 99,177 | -0.17(-0.89%) |
Mar 12, 2021 | 19.31 | 19.51 | 19.00 | 19.45 | 92,222 | +0.08(+0.40%) |
Mar 11, 2021 | 19.10 | 19.46 | 18.65 | 19.37 | 135,214 | +0.48(+2.53%) |
Mar 10, 2021 | 18.82 | 18.95 | 18.50 | 18.90 | 107,140 | +0.44(+2.37%) |
Mar 09, 2021 | 18.60 | 19.00 | 18.33 | 18.46 | 122,622 | +0.02(+0.10%) |
Mar 08, 2021 | 18.32 | 18.90 | 18.01 | 18.44 | 126,113 | +0.20(+1.10%) |
Mar 05, 2021 | 17.75 | 18.37 | 17.29 | 18.24 | 158,943 | +0.64(+3.62%) |
Mar 04, 2021 | 18.20 | 18.46 | 17.49 | 17.60 | 161,185 | -0.59(-3.25%) |
Mar 03, 2021 | 18.16 | 18.34 | 18.09 | 18.20 | 126,696 | +0.10(+0.55%) |
Mar 02, 2021 | 18.32 | 18.90 | 17.92 | 18.09 | 117,517 | -0.23(-1.24%) |
Mar 01, 2021 | 18.67 | 18.70 | 18.10 | 18.32 | 216,034 | -0.05(-0.30%) |
Feb 26, 2021 | 18.39 | 18.55 | 17.92 | 18.38 | 210,716 | -0.03(-0.15%) |
Feb 25, 2021 | 18.22 | 18.70 | 17.76 | 18.40 | 211,040 | +0.23(+1.25%) |
Feb 24, 2021 | 17.59 | 18.20 | 17.08 | 18.18 | 133,313 | +0.85(+4.88%) |
Feb 23, 2021 | 17.56 | 17.87 | 17.12 | 17.33 | 134,537 | -0.59(-3.30%) |
Feb 22, 2021 | 17.90 | 18.28 | 17.74 | 17.92 | 100,081 | -0.12(-0.66%) |
Feb 19, 2021 | 18.21 | 18.21 | 17.92 | 18.04 | 119,043 | -0.15(-0.80%) |
Feb 18, 2021 | 18.41 | 18.44 | 17.89 | 18.19 | 143,236 | +0.14(+0.76%) |
Feb 17, 2021 | 18.08 | 18.17 | 17.84 | 18.05 | 109,737 | -0.22(-1.20%) |
Feb 16, 2021 | 18.58 | 18.87 | 18.12 | 18.27 | 99,272 | -0.50(-2.67%) |
Feb 12, 2021 | 18.55 | 18.84 | 18.28 | 18.77 | 111,348 | +0.14(+0.73%) |
Feb 11, 2021 | 18.58 | 18.74 | 18.47 | 18.63 | 103,040 | +0.14(+0.74%) |
Feb 10, 2021 | 18.26 | 19.06 | 18.26 | 18.50 | 123,670 | -0.66(-3.42%) |
Feb 09, 2021 | 19.05 | 19.15 | 18.49 | 19.15 | 99,610 | +0.14(+0.72%) |
Feb 08, 2021 | 18.86 | 19.18 | 18.77 | 19.01 | 133,898 | +0.35(+1.85%) |
Feb 05, 2021 | 18.56 | 18.69 | 18.28 | 18.67 | 143,445 | +0.31(+1.68%) |
Feb 04, 2021 | 18.17 | 18.48 | 18.02 | 18.36 | 193,238 | +0.32(+1.77%) |
Feb 03, 2021 | 17.97 | 18.19 | 17.83 | 18.04 | 117,973 | -0.01(-0.05%) |
Feb 02, 2021 | 17.50 | 18.06 | 17.30 | 18.05 | 112,463 | +0.71(+4.07%) |
Feb 01, 2021 | 17.44 | 17.64 | 17.08 | 17.34 | 82,951 | -0.04(-0.21%) |
Jan 29, 2021 | 18.01 | 18.01 | 17.34 | 17.38 | 88,644 | -0.48(-2.68%) |
Jan 28, 2021 | 18.09 | 18.14 | 17.82 | 17.86 | 124,481 | -0.16(-0.90%) |
Jan 27, 2021 | 17.80 | 18.21 | 17.61 | 18.02 | 187,049 | -0.24(-1.34%) |
Jan 26, 2021 | 18.54 | 18.72 | 18.20 | 18.27 | 113,889 | -0.13(-0.69%) |
Jan 25, 2021 | 18.09 | 18.56 | 18.08 | 18.39 | 161,476 | +0.20(+1.09%) |
Jan 22, 2021 | 17.92 | 18.23 | 17.75 | 18.19 | 125,008 | +0.05(+0.25%) |
Jan 21, 2021 | 18.32 | 18.32 | 17.99 | 18.15 | 126,089 | -0.11(-0.59%) |
Jan 20, 2021 | 18.04 | 18.38 | 17.47 | 18.26 | 237,177 | +0.35(+1.97%) |
Jan 19, 2021 | 17.94 | 17.98 | 17.72 | 17.90 | 179,863 | +0.21(+1.18%) |
Jan 15, 2021 | 17.50 | 17.87 | 17.27 | 17.70 | 161,815 | +0.01(+0.05%) |
Jan 14, 2021 | 17.21 | 17.81 | 17.06 | 17.69 | 100,632 | +0.63(+3.71%) |
Jan 13, 2021 | 17.05 | 17.33 | 16.79 | 17.05 | 110,181 | -0.07(-0.42%) |
Jan 12, 2021 | 16.89 | 17.13 | 16.80 | 17.13 | 85,629 | +0.32(+1.88%) |
Jan 11, 2021 | 16.53 | 16.95 | 16.53 | 16.81 | 79,460 | +0.05(+0.27%) |
Jan 08, 2021 | 16.67 | 16.86 | 16.42 | 16.76 | 122,024 | +0.14(+0.87%) |
Jan 07, 2021 | 16.01 | 16.68 | 16.01 | 16.62 | 185,122 | +0.30(+1.83%) |
Jan 06, 2021 | 15.80 | 16.48 | 15.63 | 16.32 | 166,980 | +0.63(+4.04%) |
Jan 05, 2021 | 15.44 | 15.85 | 15.39 | 15.69 | 134,292 | +0.22(+1.40%) |
Jan 04, 2021 | 15.55 | 15.72 | 14.76 | 15.47 | 223,695 | -0.06(-0.41%) |
Dec 31, 2020 | 15.53 | 15.53 | 15.53 | 184,027 | +0.14(+0.94%) | |
Dec 30, 2020 | 15.20 | 15.95 | 15.20 | 15.39 | 184,027 | +0.18(+1.19%) |
Dec 29, 2020 | 14.87 | 15.35 | 14.87 | 15.21 | 148,875 | +0.04(+0.24%) |
Dec 28, 2020 | 15.06 | 15.59 | 14.90 | 15.17 | 163,447 | +0.33(+2.19%) |
Dec 24, 2020 | 14.89 | 14.95 | 14.77 | 14.85 | 33,600 | +0.01(+0.06%) |
Dec 23, 2020 | 14.91 | 14.91 | 14.67 | 14.84 | 67,088 | -0.03(-0.18%) |
Dec 22, 2020 | 14.77 | 14.93 | 14.69 | 14.86 | 78,333 | +0.15(+1.05%) |
Dec 21, 2020 | 14.95 | 15.06 | 14.50 | 14.71 | 119,300 | -0.41(-2.69%) |
Dec 18, 2020 | 15.28 | 15.76 | 14.84 | 15.12 | 434,933 | -0.03(-0.18%) |
Dec 17, 2020 | 14.95 | 15.17 | 14.82 | 15.15 | 106,684 | +0.29(+1.95%) |
Dec 16, 2020 | 14.95 | 15.15 | 14.77 | 14.86 | 113,156 | -0.08(-0.54%) |
Dec 15, 2020 | 14.49 | 14.98 | 14.49 | 14.94 | 117,112 | +0.17(+1.16%) |
Dec 14, 2020 | 15.03 | 15.28 | 14.65 | 14.77 | 125,662 | -0.08(-0.55%) |
Dec 11, 2020 | 15.01 | 15.30 | 14.70 | 14.85 | 242,722 | -0.31(-2.03%) |
Dec 10, 2020 | 14.69 | 15.30 | 14.69 | 15.15 | 150,933 | +0.32(+2.13%) |
Dec 09, 2020 | 15.08 | 15.17 | 14.78 | 14.84 | 151,091 | -0.20(-1.32%) |
Dec 08, 2020 | 14.82 | 15.15 | 14.70 | 15.04 | 138,497 | +0.16(+1.09%) |
Dec 07, 2020 | 14.71 | 15.12 | 14.59 | 14.87 | 138,540 | +0.13(+0.86%) |
Dec 04, 2020 | 14.72 | 14.81 | 14.46 | 14.75 | 98,923 | +0.17(+1.18%) |
Dec 03, 2020 | 14.85 | 14.92 | 14.48 | 14.58 | 125,278 | -0.19(-1.29%) |
Dec 02, 2020 | 15.23 | 15.23 | 14.51 | 14.77 | 132,743 | -0.09(-0.61%) |
Dec 01, 2020 | 15.00 | 15.02 | 14.75 | 14.86 | 133,047 | +0.00(+0.00%) |
Nov 30, 2020 | 14.97 | 15.16 | 14.60 | 14.86 | 170,292 | -0.24(-1.56%) |
Nov 27, 2020 | 14.36 | 15.12 | 14.36 | 15.09 | 57,475 | +0.64(+4.45%) |
Nov 25, 2020 | 14.31 | 14.92 | 14.24 | 14.45 | 139,046 | +0.14(+1.01%) |
Nov 24, 2020 | 15.60 | 15.67 | 14.29 | 14.30 | 312,209 | -1.21(-7.81%) |
Nov 23, 2020 | 15.68 | 15.68 | 15.26 | 15.52 | 120,595 | -0.11(-0.70%) |
Nov 20, 2020 | 14.54 | 15.89 | 14.54 | 15.62 | 167,673 | +0.32(+2.07%) |
Nov 19, 2020 | 15.29 | 15.33 | 14.83 | 15.31 | 141,926 | +0.05(+0.36%) |
Nov 18, 2020 | 15.05 | 15.38 | 14.99 | 15.25 | 120,348 | +0.26(+1.74%) |
Nov 17, 2020 | 15.07 | 15.15 | 14.69 | 14.99 | 116,785 | -0.10(-0.66%) |
Nov 16, 2020 | 14.80 | 15.33 | 14.80 | 15.09 | 80,492 | +0.14(+0.96%) |
Nov 13, 2020 | 14.75 | 15.11 | 14.61 | 14.95 | 65,749 | +0.36(+2.46%) |
Nov 12, 2020 | 15.03 | 15.27 | 14.36 | 14.59 | 152,829 | -0.59(-3.91%) |
Nov 11, 2020 | 14.95 | 15.21 | 14.60 | 15.18 | 115,213 | +0.28(+1.87%) |
Nov 10, 2020 | 14.68 | 15.09 | 14.57 | 14.90 | 127,741 | +0.32(+2.22%) |
Nov 09, 2020 | 14.87 | 15.26 | 14.58 | 14.58 | 142,220 | +0.49(+3.51%) |
Nov 06, 2020 | 14.55 | 14.55 | 13.93 | 14.09 | 83,437 | -0.38(-2.61%) |
Nov 05, 2020 | 13.96 | 14.66 | 13.96 | 14.46 | 82,566 | +0.54(+3.87%) |
Nov 04, 2020 | 13.89 | 14.36 | 13.50 | 13.92 | 62,818 | +0.07(+0.52%) |
Nov 03, 2020 | 13.48 | 13.99 | 13.48 | 13.85 | 87,232 | +0.49(+3.63%) |