Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.26 | 23.79 | 23.23 | 23.26 | 275,470 | +0.16(+0.69%) |
Sep 29, 2021 | 23.77 | 24.05 | 22.60 | 23.10 | 295,199 | -0.20(-0.86%) |
Sep 28, 2021 | 24.66 | 24.66 | 23.21 | 23.30 | 376,988 | -1.65(-6.61%) |
Sep 27, 2021 | 25.49 | 25.59 | 24.63 | 24.95 | 195,049 | -0.62(-2.42%) |
Sep 24, 2021 | 25.61 | 25.79 | 25.34 | 25.57 | 149,100 | -0.21(-0.81%) |
Sep 23, 2021 | 25.57 | 25.80 | 25.04 | 25.78 | 183,246 | +0.29(+1.14%) |
Sep 22, 2021 | 25.38 | 25.92 | 24.50 | 25.49 | 362,274 | +0.27(+1.07%) |
Sep 21, 2021 | 25.05 | 25.66 | 24.64 | 25.22 | 217,894 | +0.37(+1.49%) |
Sep 20, 2021 | 24.71 | 25.18 | 24.51 | 24.85 | 385,788 | -0.73(-2.85%) |
Sep 17, 2021 | 24.74 | 25.74 | 24.17 | 25.58 | 592,474 | +0.97(+3.94%) |
Sep 16, 2021 | 24.71 | 25.13 | 24.36 | 24.61 | 260,895 | -0.14(-0.57%) |
Sep 15, 2021 | 24.90 | 25.11 | 24.14 | 24.75 | 349,725 | -0.24(-0.96%) |
Sep 14, 2021 | 25.83 | 25.92 | 24.93 | 24.99 | 286,109 | -0.63(-2.46%) |
Sep 13, 2021 | 26.99 | 27.00 | 25.45 | 25.62 | 215,337 | -1.24(-4.62%) |
Sep 10, 2021 | 27.32 | 27.48 | 26.82 | 26.86 | 362,880 | -0.21(-0.78%) |
Sep 09, 2021 | 27.17 | 27.58 | 26.90 | 27.07 | 327,682 | -0.02(-0.07%) |
Sep 08, 2021 | 27.31 | 27.31 | 26.31 | 27.09 | 219,147 | -0.17(-0.62%) |
Sep 07, 2021 | 27.85 | 28.13 | 27.04 | 27.26 | 249,904 | -0.64(-2.29%) |
Sep 03, 2021 | 27.84 | 28.30 | 27.45 | 27.90 | 271,118 | -0.09(-0.32%) |
Sep 02, 2021 | 28.02 | 28.79 | 27.88 | 27.99 | 289,049 | +0.04(+0.14%) |
Sep 01, 2021 | 27.05 | 27.95 | 26.73 | 27.95 | 300,248 | +0.93(+3.44%) |
Aug 31, 2021 | 26.40 | 27.12 | 25.87 | 27.02 | 314,653 | +0.60(+2.27%) |
Aug 30, 2021 | 26.69 | 27.12 | 26.32 | 26.42 | 233,328 | -0.23(-0.86%) |
Aug 27, 2021 | 25.41 | 27.14 | 25.29 | 26.65 | 363,343 | +1.31(+5.17%) |
Aug 26, 2021 | 25.90 | 26.13 | 25.88 | 25.34 | 454,688 | -0.58(-2.24%) |
Aug 25, 2021 | 24.67 | 26.22 | 24.48 | 25.92 | 299,363 | +1.29(+5.24%) |
Aug 24, 2021 | 24.16 | 24.83 | 23.53 | 24.63 | 396,601 | +0.67(+2.80%) |
Aug 23, 2021 | 23.16 | 24.05 | 23.16 | 23.96 | 194,047 | +1.12(+4.90%) |
Aug 20, 2021 | 21.94 | 22.96 | 21.21 | 22.84 | 209,723 | +0.78(+3.54%) |
Aug 19, 2021 | 23.02 | 23.17 | 21.94 | 22.06 | 477,465 | -1.21(-5.20%) |
Aug 18, 2021 | 23.17 | 23.81 | 23.00 | 23.27 | 185,863 | +0.23(+1.00%) |
Aug 17, 2021 | 22.86 | 23.10 | 22.36 | 23.04 | 328,385 | -0.14(-0.60%) |
Aug 16, 2021 | 23.67 | 23.67 | 22.80 | 23.18 | 250,046 | -0.55(-2.32%) |
Aug 13, 2021 | 24.04 | 24.25 | 23.50 | 23.73 | 357,967 | -0.51(-2.10%) |
Aug 12, 2021 | 25.36 | 25.44 | 24.19 | 24.24 | 553,110 | -1.13(-4.45%) |
Aug 11, 2021 | 25.82 | 25.98 | 24.85 | 25.37 | 255,296 | -0.24(-0.94%) |
Aug 10, 2021 | 25.94 | 26.32 | 25.45 | 25.61 | 321,589 | -0.54(-2.07%) |
Aug 09, 2021 | 25.13 | 26.35 | 24.81 | 26.15 | 400,462 | +0.83(+3.28%) |
Aug 06, 2021 | 23.84 | 26.24 | 23.52 | 25.32 | 748,523 | +2.67(+11.79%) |
Aug 05, 2021 | 21.64 | 22.82 | 21.38 | 22.65 | 416,552 | +1.05(+4.86%) |
Aug 04, 2021 | 21.43 | 22.00 | 21.14 | 21.60 | 299,092 | -0.01(-0.05%) |
Aug 03, 2021 | 21.36 | 21.90 | 21.08 | 21.61 | 532,435 | +0.29(+1.36%) |
Aug 02, 2021 | 21.36 | 21.51 | 20.88 | 21.32 | 198,119 | +0.16(+0.76%) |
Jul 30, 2021 | 21.20 | 21.72 | 20.89 | 21.16 | 332,310 | -0.17(-0.80%) |
Jul 29, 2021 | 21.35 | 21.67 | 21.12 | 21.33 | 258,749 | +0.09(+0.42%) |
Jul 28, 2021 | 20.11 | 21.48 | 20.11 | 21.24 | 331,621 | +1.25(+6.25%) |
Jul 27, 2021 | 20.38 | 20.47 | 19.46 | 19.99 | 345,884 | -0.39(-1.91%) |
Jul 26, 2021 | 21.07 | 21.56 | 20.28 | 20.38 | 194,603 | -0.57(-2.72%) |
Jul 23, 2021 | 21.30 | 21.38 | 20.57 | 20.95 | 158,338 | -0.26(-1.23%) |
Jul 22, 2021 | 21.42 | 21.79 | 20.86 | 21.21 | 165,134 | -0.11(-0.52%) |
Jul 21, 2021 | 21.04 | 21.32 | 20.41 | 21.32 | 326,043 | +0.41(+1.96%) |
Jul 20, 2021 | 20.12 | 21.00 | 19.95 | 20.91 | 349,702 | +0.96(+4.81%) |
Jul 19, 2021 | 19.18 | 20.56 | 19.08 | 19.95 | 315,139 | +0.25(+1.27%) |
Jul 16, 2021 | 19.94 | 20.06 | 19.13 | 19.70 | 334,690 | +0.05(+0.25%) |
Jul 15, 2021 | 19.84 | 20.20 | 18.87 | 19.65 | 409,962 | -0.23(-1.16%) |
Jul 14, 2021 | 21.21 | 21.23 | 19.62 | 19.88 | 662,832 | -1.23(-5.83%) |
Jul 13, 2021 | 22.01 | 22.14 | 21.07 | 21.11 | 298,188 | -0.95(-4.31%) |
Jul 12, 2021 | 22.30 | 22.64 | 21.71 | 22.06 | 231,171 | -0.35(-1.56%) |
Jul 09, 2021 | 21.71 | 22.60 | 21.71 | 22.41 | 321,362 | +0.70(+3.22%) |
Jul 08, 2021 | 21.01 | 21.83 | 20.57 | 21.71 | 280,482 | +0.11(+0.51%) |
Jul 07, 2021 | 22.27 | 22.63 | 21.13 | 21.60 | 244,533 | -0.57(-2.57%) |
Jul 06, 2021 | 22.14 | 22.71 | 21.65 | 22.17 | 299,456 | +0.07(+0.32%) |
Jul 02, 2021 | 22.75 | 22.79 | 21.95 | 22.10 | 180,868 | -0.49(-2.17%) |
Jul 01, 2021 | 22.81 | 23.11 | 22.13 | 22.59 | 291,929 | -0.07(-0.31%) |
Jun 30, 2021 | 23.87 | 23.92 | 22.51 | 22.66 | 347,978 | -1.25(-5.23%) |
Jun 29, 2021 | 23.69 | 24.23 | 23.51 | 23.91 | 324,649 | +0.23(+0.97%) |
Jun 28, 2021 | 22.95 | 23.92 | 22.89 | 23.68 | 510,115 | +1.14(+5.06%) |
Jun 25, 2021 | 22.50 | 22.70 | 22.06 | 22.54 | 703,173 | +0.21(+0.94%) |
Jun 24, 2021 | 21.67 | 22.40 | 21.61 | 22.33 | 320,438 | +1.00(+4.69%) |
Jun 23, 2021 | 21.13 | 21.76 | 20.89 | 21.33 | 299,910 | +0.40(+1.91%) |
Jun 22, 2021 | 21.16 | 21.24 | 20.20 | 20.93 | 335,127 | -0.33(-1.55%) |
Jun 21, 2021 | 22.00 | 22.02 | 21.10 | 21.26 | 407,154 | -0.86(-3.89%) |
Jun 18, 2021 | 20.09 | 22.18 | 19.75 | 22.12 | 1,102,993 | +2.48(+12.63%) |
Jun 17, 2021 | 19.66 | 19.93 | 19.39 | 19.64 | 777,866 | -0.24(-1.21%) |
Jun 16, 2021 | 20.65 | 20.70 | 19.63 | 19.88 | 430,031 | -0.97(-4.65%) |
Jun 15, 2021 | 21.61 | 21.63 | 20.68 | 20.85 | 265,875 | -0.69(-3.20%) |
Jun 14, 2021 | 22.00 | 22.28 | 21.46 | 21.54 | 270,916 | -0.40(-1.82%) |
Jun 11, 2021 | 22.13 | 22.50 | 21.71 | 21.94 | 265,717 | +0.08(+0.37%) |
Jun 10, 2021 | 21.19 | 22.12 | 20.93 | 21.86 | 497,289 | +0.66(+3.11%) |
Jun 09, 2021 | 20.99 | 21.57 | 20.86 | 21.20 | 383,644 | +0.37(+1.78%) |
Jun 08, 2021 | 21.44 | 21.51 | 20.50 | 20.83 | 309,377 | -0.37(-1.75%) |
Jun 07, 2021 | 20.40 | 21.39 | 20.31 | 21.20 | 493,032 | +0.92(+4.54%) |
Jun 04, 2021 | 20.15 | 20.60 | 20.05 | 20.28 | 317,439 | +0.41(+2.06%) |
Jun 03, 2021 | 20.37 | 20.39 | 19.54 | 19.87 | 282,246 | -0.66(-3.21%) |
Jun 02, 2021 | 20.63 | 20.74 | 20.08 | 20.53 | 589,435 | -0.09(-0.44%) |
Jun 01, 2021 | 20.52 | 20.70 | 20.14 | 20.62 | 411,338 | +0.12(+0.59%) |
May 28, 2021 | 20.46 | 20.86 | 20.27 | 20.50 | 594,899 | +0.12(+0.59%) |
May 27, 2021 | 20.24 | 20.42 | 19.83 | 20.38 | 353,844 | +0.16(+0.79%) |
May 26, 2021 | 19.72 | 20.33 | 19.69 | 20.22 | 269,094 | +0.48(+2.43%) |
May 25, 2021 | 19.69 | 20.35 | 19.66 | 19.74 | 390,528 | +0.09(+0.46%) |
May 24, 2021 | 19.92 | 20.00 | 19.53 | 19.65 | 423,568 | +0.10(+0.51%) |
May 21, 2021 | 19.91 | 20.09 | 19.55 | 19.55 | 315,726 | -0.08(-0.41%) |
May 20, 2021 | 19.24 | 19.77 | 18.93 | 19.63 | 289,283 | +0.68(+3.59%) |
May 19, 2021 | 18.12 | 19.12 | 17.86 | 18.95 | 393,017 | +0.27(+1.45%) |
May 18, 2021 | 17.83 | 19.24 | 17.80 | 18.68 | 400,408 | +0.50(+2.75%) |
May 17, 2021 | 18.23 | 18.56 | 17.76 | 18.18 | 401,179 | -0.11(-0.60%) |
May 14, 2021 | 17.68 | 18.39 | 17.53 | 18.29 | 844,458 | +0.70(+3.98%) |
May 13, 2021 | 18.05 | 18.36 | 17.12 | 17.59 | 680,729 | -0.20(-1.12%) |
May 12, 2021 | 17.92 | 18.48 | 17.73 | 17.79 | 632,596 | -0.55(-3.00%) |
May 11, 2021 | 16.61 | 18.76 | 16.55 | 18.34 | 605,606 | +0.86(+4.92%) |
May 10, 2021 | 18.95 | 18.95 | 17.03 | 17.48 | 856,779 | -1.86(-9.62%) |
May 07, 2021 | 20.40 | 21.39 | 19.04 | 19.34 | 694,844 | -0.48(-2.42%) |
May 06, 2021 | 20.20 | 20.37 | 18.49 | 19.82 | 955,792 | -0.54(-2.65%) |
May 05, 2021 | 20.84 | 21.12 | 20.06 | 20.36 | 378,740 | -0.37(-1.78%) |
May 04, 2021 | 22.05 | 22.05 | 20.53 | 20.73 | 567,449 | -1.62(-7.25%) |
May 03, 2021 | 23.34 | 23.46 | 22.28 | 22.35 | 460,753 | -0.83(-3.58%) |
Apr 30, 2021 | 23.41 | 24.23 | 22.91 | 23.18 | 758,600 | -0.47(-1.99%) |
Apr 29, 2021 | 24.87 | 24.87 | 23.20 | 23.65 | 282,207 | -1.05(-4.25%) |
Apr 28, 2021 | 24.23 | 25.05 | 23.88 | 24.70 | 268,717 | +0.21(+0.86%) |
Apr 27, 2021 | 25.04 | 25.44 | 24.18 | 24.49 | 220,588 | -0.55(-2.20%) |
Apr 26, 2021 | 24.30 | 25.16 | 24.05 | 25.04 | 337,386 | +0.97(+4.03%) |
Apr 23, 2021 | 23.90 | 24.56 | 23.82 | 24.07 | 406,300 | +0.19(+0.80%) |
Apr 22, 2021 | 24.22 | 24.70 | 23.76 | 23.88 | 380,929 | -0.02(-0.08%) |
Apr 21, 2021 | 22.84 | 23.96 | 22.47 | 23.90 | 282,455 | +1.01(+4.41%) |
Apr 20, 2021 | 23.02 | 23.19 | 21.98 | 22.89 | 299,359 | -0.31(-1.34%) |
Apr 19, 2021 | 23.31 | 23.62 | 22.59 | 23.20 | 295,035 | -0.40(-1.69%) |
Apr 16, 2021 | 24.50 | 24.68 | 23.15 | 23.60 | 330,300 | -0.95(-3.87%) |
Apr 15, 2021 | 24.77 | 24.89 | 24.08 | 24.55 | 354,334 | +0.02(+0.08%) |
Apr 14, 2021 | 24.29 | 25.48 | 24.27 | 24.53 | 470,043 | +0.33(+1.36%) |
Apr 13, 2021 | 23.56 | 24.40 | 23.50 | 24.20 | 333,753 | +0.73(+3.11%) |
Apr 12, 2021 | 24.73 | 24.92 | 23.42 | 23.47 | 554,344 | -0.53(-2.21%) |
Apr 09, 2021 | 24.62 | 24.74 | 23.64 | 24.00 | 390,000 | -0.62(-2.52%) |
Apr 08, 2021 | 24.13 | 24.65 | 23.67 | 24.62 | 1,007,296 | +0.80(+3.36%) |
Apr 07, 2021 | 25.26 | 25.31 | 23.66 | 23.82 | 618,943 | -1.64(-6.44%) |
Apr 06, 2021 | 25.48 | 25.96 | 24.95 | 25.46 | 936,295 | +0.40(+1.60%) |
Apr 05, 2021 | 24.52 | 25.14 | 23.96 | 25.06 | 621,872 | +0.76(+3.13%) |
Apr 01, 2021 | 23.15 | 25.23 | 22.71 | 24.30 | 1,056,200 | +1.41(+6.16%) |
Mar 31, 2021 | 21.42 | 23.23 | 21.18 | 22.89 | 822,954 | +1.83(+8.69%) |
Mar 30, 2021 | 19.41 | 21.32 | 19.14 | 21.06 | 890,781 | +1.37(+6.96%) |
Mar 29, 2021 | 20.46 | 20.69 | 19.45 | 19.69 | 420,701 | -1.01(-4.88%) |
Mar 26, 2021 | 21.18 | 21.65 | 20.05 | 20.70 | 560,600 | -0.30(-1.43%) |
Mar 25, 2021 | 19.80 | 21.10 | 19.48 | 21.00 | 601,371 | +0.69(+3.40%) |
Mar 24, 2021 | 22.10 | 22.64 | 20.23 | 20.31 | 875,752 | -1.64(-7.47%) |
Mar 23, 2021 | 22.78 | 22.87 | 21.66 | 21.95 | 957,314 | -0.55(-2.44%) |
Mar 22, 2021 | 21.69 | 22.82 | 21.41 | 22.50 | 674,518 | +1.02(+4.75%) |
Mar 19, 2021 | 20.68 | 21.91 | 20.42 | 21.48 | 1,004,400 | +0.73(+3.52%) |
Mar 18, 2021 | 21.83 | 21.99 | 20.63 | 20.75 | 417,830 | -1.39(-6.28%) |
Mar 17, 2021 | 21.33 | 22.78 | 20.96 | 22.14 | 447,707 | +0.31(+1.42%) |
Mar 16, 2021 | 22.56 | 22.90 | 21.26 | 21.83 | 486,548 | -0.42(-1.89%) |
Mar 15, 2021 | 21.00 | 22.54 | 20.57 | 22.25 | 493,743 | +1.23(+5.85%) |
Mar 12, 2021 | 21.23 | 21.57 | 19.95 | 21.02 | 563,900 | -0.57(-2.64%) |
Mar 11, 2021 | 20.43 | 21.66 | 20.43 | 21.59 | 531,210 | +1.35(+6.67%) |
Mar 10, 2021 | 19.80 | 21.34 | 19.80 | 20.24 | 737,883 | +0.44(+2.22%) |
Mar 09, 2021 | 18.89 | 20.31 | 18.73 | 19.80 | 1,091,123 | +1.72(+9.51%) |
Mar 08, 2021 | 19.85 | 20.13 | 18.00 | 18.08 | 1,234,710 | -1.43(-7.33%) |
Mar 05, 2021 | 20.41 | 20.45 | 18.28 | 19.51 | 1,031,700 | -0.50(-2.50%) |
Mar 04, 2021 | 20.54 | 20.95 | 19.25 | 20.01 | 1,276,869 | -0.85(-4.07%) |
Mar 03, 2021 | 22.48 | 22.69 | 20.83 | 20.86 | 809,630 | -1.74(-7.70%) |
Mar 02, 2021 | 23.48 | 23.60 | 22.48 | 22.60 | 416,313 | -0.88(-3.75%) |
Mar 01, 2021 | 23.01 | 24.13 | 22.63 | 23.48 | 564,840 | +1.37(+6.20%) |
Feb 26, 2021 | 22.15 | 23.19 | 20.64 | 22.11 | 828,500 | +0.87(+4.10%) |
Feb 25, 2021 | 22.54 | 22.99 | 20.84 | 21.24 | 767,323 | -1.65(-7.21%) |
Feb 24, 2021 | 23.30 | 23.65 | 22.21 | 22.89 | 518,167 | +0.72(+3.25%) |
Feb 23, 2021 | 23.53 | 24.13 | 21.27 | 22.17 | 934,184 | -2.91(-11.60%) |
Feb 22, 2021 | 25.25 | 26.54 | 24.86 | 25.08 | 789,464 | -0.70(-2.70%) |
Feb 19, 2021 | 24.95 | 26.20 | 24.76 | 25.77 | 638,600 | +1.15(+4.69%) |
Feb 18, 2021 | 24.92 | 25.22 | 23.93 | 24.62 | 500,495 | -1.08(-4.20%) |
Feb 17, 2021 | 25.53 | 26.00 | 24.75 | 25.70 | 614,298 | -0.46(-1.76%) |
Feb 16, 2021 | 26.97 | 27.07 | 26.05 | 26.16 | 602,805 | -0.15(-0.57%) |
Feb 12, 2021 | 26.11 | 27.19 | 26.03 | 26.31 | 470,300 | -0.36(-1.35%) |
Feb 11, 2021 | 27.90 | 28.20 | 25.64 | 26.67 | 770,357 | -1.23(-4.41%) |
Feb 10, 2021 | 28.62 | 29.24 | 27.44 | 27.90 | 518,261 | -0.53(-1.86%) |
Feb 09, 2021 | 28.92 | 29.56 | 28.22 | 28.43 | 404,650 | -0.37(-1.28%) |
Feb 08, 2021 | 28.20 | 28.93 | 27.88 | 28.80 | 570,558 | +1.05(+3.78%) |
Feb 05, 2021 | 28.28 | 28.28 | 26.76 | 27.75 | 520,800 | -0.15(-0.54%) |
Feb 04, 2021 | 28.50 | 29.00 | 27.53 | 27.90 | 528,426 | -0.09(-0.32%) |
Feb 03, 2021 | 27.47 | 28.80 | 27.23 | 27.99 | 759,344 | +0.45(+1.63%) |
Feb 02, 2021 | 24.93 | 27.80 | 24.93 | 27.54 | 2,115,709 | +3.63(+15.18%) |
Feb 01, 2021 | 23.50 | 24.00 | 23.21 | 23.91 | 1,062,990 | +0.62(+2.66%) |
Jan 29, 2021 | 23.40 | 24.40 | 23.08 | 23.29 | 645,200 | -0.14(-0.60%) |
Jan 28, 2021 | 23.00 | 24.04 | 22.73 | 23.43 | 670,851 | +1.26(+5.68%) |
Jan 27, 2021 | 24.22 | 24.50 | 22.06 | 22.17 | 1,123,428 | -2.57(-10.39%) |
Jan 26, 2021 | 26.00 | 26.00 | 24.60 | 24.74 | 509,190 | -0.34(-1.36%) |
Jan 25, 2021 | 25.95 | 26.48 | 24.36 | 25.08 | 682,480 | -0.88(-3.39%) |
Jan 22, 2021 | 25.39 | 26.24 | 25.13 | 25.96 | 825,300 | +0.39(+1.53%) |
Jan 21, 2021 | 25.54 | 25.92 | 24.71 | 25.57 | 546,370 | +0.00(+0.00%) |
Jan 20, 2021 | 26.54 | 27.10 | 25.47 | 25.57 | 682,429 | -0.83(-3.14%) |
Jan 19, 2021 | 25.81 | 26.90 | 25.81 | 26.40 | 752,452 | +1.10(+4.35%) |
Jan 15, 2021 | 25.25 | 26.00 | 24.56 | 25.30 | 669,500 | -0.35(-1.36%) |
Jan 14, 2021 | 23.26 | 25.90 | 23.26 | 25.65 | 870,439 | +2.35(+10.09%) |
Jan 13, 2021 | 22.45 | 23.69 | 22.17 | 23.30 | 406,491 | +0.90(+4.02%) |
Jan 12, 2021 | 22.66 | 22.77 | 22.06 | 22.40 | 447,602 | -0.26(-1.15%) |
Jan 11, 2021 | 23.28 | 23.61 | 22.51 | 22.66 | 423,749 | -0.90(-3.82%) |
Jan 08, 2021 | 23.66 | 24.40 | 23.24 | 23.56 | 760,700 | +0.28(+1.20%) |
Jan 07, 2021 | 21.88 | 23.35 | 21.55 | 23.28 | 625,656 | +1.77(+8.23%) |
Jan 06, 2021 | 20.71 | 21.73 | 20.56 | 21.51 | 737,435 | +0.42(+1.99%) |
Jan 05, 2021 | 21.26 | 21.91 | 21.05 | 21.09 | 685,551 | -0.34(-1.59%) |
Jan 04, 2021 | 22.32 | 22.59 | 20.65 | 21.43 | 1,066,219 | -0.40(-1.83%) |
Dec 31, 2020 | 21.83 | 21.83 | 21.83 | 539,118 | -0.86(-3.79%) | |
Dec 30, 2020 | 22.00 | 22.73 | 21.93 | 22.69 | 539,118 | +1.03(+4.76%) |
Dec 29, 2020 | 22.68 | 22.75 | 20.90 | 21.66 | 729,293 | -0.82(-3.65%) |
Dec 28, 2020 | 22.93 | 23.35 | 22.40 | 22.48 | 639,412 | -0.19(-0.84%) |
Dec 24, 2020 | 22.99 | 23.05 | 22.45 | 22.67 | 225,300 | -0.12(-0.53%) |
Dec 23, 2020 | 23.44 | 23.89 | 22.78 | 22.79 | 925,805 | -0.62(-2.65%) |
Dec 22, 2020 | 20.60 | 23.46 | 20.50 | 23.41 | 1,765,401 | +3.26(+16.18%) |
Dec 21, 2020 | 19.73 | 20.42 | 19.23 | 20.15 | 1,292,051 | +0.59(+3.02%) |
Dec 18, 2020 | 20.43 | 20.43 | 19.48 | 19.56 | 2,634,900 | -0.25(-1.26%) |
Dec 17, 2020 | 19.57 | 19.93 | 19.26 | 19.81 | 508,647 | +0.56(+2.91%) |
Dec 16, 2020 | 19.62 | 19.99 | 19.12 | 19.25 | 656,446 | -0.06(-0.31%) |
Dec 15, 2020 | 18.94 | 19.31 | 18.80 | 19.31 | 663,405 | +0.47(+2.49%) |
Dec 14, 2020 | 18.80 | 19.69 | 18.58 | 18.84 | 965,671 | +1.29(+7.35%) |
Dec 11, 2020 | 17.52 | 18.08 | 17.41 | 17.55 | 795,700 | -0.11(-0.62%) |
Dec 10, 2020 | 17.19 | 17.73 | 17.00 | 17.66 | 637,170 | +0.50(+2.88%) |
Dec 09, 2020 | 18.08 | 18.18 | 16.99 | 17.16 | 343,025 | -0.88(-4.85%) |
Dec 08, 2020 | 17.97 | 18.32 | 17.81 | 18.04 | 419,957 | +0.08(+0.45%) |
Dec 07, 2020 | 17.63 | 18.36 | 17.38 | 17.96 | 505,178 | +0.40(+2.28%) |
Dec 04, 2020 | 17.06 | 17.67 | 17.03 | 17.56 | 401,200 | +0.52(+3.05%) |
Dec 03, 2020 | 18.15 | 18.40 | 16.90 | 17.04 | 2,254,480 | -1.84(-9.75%) |
Dec 02, 2020 | 18.98 | 19.16 | 18.74 | 18.88 | 136,066 | -0.17(-0.89%) |
Dec 01, 2020 | 18.70 | 19.30 | 18.42 | 19.05 | 588,560 | +0.53(+2.86%) |
Nov 30, 2020 | 18.06 | 18.61 | 17.84 | 18.52 | 262,162 | +0.51(+2.83%) |
Nov 27, 2020 | 17.71 | 18.03 | 17.34 | 18.01 | 179,700 | +0.15(+0.84%) |
Nov 25, 2020 | 17.87 | 17.92 | 17.50 | 17.86 | 208,900 | -0.04(-0.22%) |
Nov 24, 2020 | 17.63 | 18.01 | 17.43 | 17.90 | 297,013 | +0.52(+2.99%) |
Nov 23, 2020 | 17.50 | 17.90 | 17.24 | 17.38 | 351,448 | +0.03(+0.17%) |
Nov 20, 2020 | 16.32 | 17.44 | 16.32 | 17.35 | 458,500 | +0.89(+5.41%) |
Nov 19, 2020 | 16.18 | 16.46 | 15.96 | 16.46 | 271,248 | +0.22(+1.35%) |
Nov 18, 2020 | 16.20 | 16.47 | 16.14 | 16.24 | 302,194 | +0.10(+0.62%) |
Nov 17, 2020 | 15.75 | 16.17 | 15.46 | 16.14 | 306,426 | +0.29(+1.83%) |
Nov 16, 2020 | 15.87 | 15.93 | 15.60 | 15.85 | 377,194 | +0.23(+1.47%) |
Nov 13, 2020 | 15.49 | 15.71 | 15.25 | 15.62 | 317,700 | +0.38(+2.49%) |
Nov 12, 2020 | 15.18 | 15.43 | 14.96 | 15.24 | 385,627 | -0.09(-0.59%) |
Nov 11, 2020 | 15.66 | 15.68 | 14.94 | 15.33 | 366,693 | -0.13(-0.84%) |
Nov 10, 2020 | 15.66 | 15.88 | 15.17 | 15.46 | 351,025 | -0.05(-0.32%) |
Nov 09, 2020 | 14.70 | 15.78 | 14.50 | 15.51 | 538,843 | +1.01(+6.97%) |
Nov 06, 2020 | 14.75 | 14.75 | 14.14 | 14.50 | 253,900 | -0.01(-0.07%) |
Nov 05, 2020 | 14.43 | 14.79 | 14.03 | 14.51 | 334,573 | +0.34(+2.40%) |
Nov 04, 2020 | 13.45 | 14.25 | 13.43 | 14.17 | 279,063 | +0.61(+4.50%) |
Nov 03, 2020 | 13.13 | 13.68 | 13.11 | 13.56 | 276,982 | +0.59(+4.55%) |
Nov 02, 2020 | 13.35 | 13.56 | 12.79 | 12.97 | 313,721 | -0.34(-2.55%) |
Oct 30, 2020 | 13.54 | 13.78 | 13.15 | 13.31 | 260,800 | -0.40(-2.92%) |
Oct 29, 2020 | 13.58 | 13.85 | 13.40 | 13.71 | 404,671 | +0.14(+1.03%) |
Oct 28, 2020 | 14.13 | 14.25 | 13.48 | 13.57 | 226,628 | -0.83(-5.76%) |
Oct 27, 2020 | 13.93 | 14.51 | 13.93 | 14.40 | 216,335 | +0.42(+3.00%) |
Oct 26, 2020 | 14.24 | 14.52 | 13.87 | 13.98 | 223,645 | -0.43(-3.02%) |
Oct 23, 2020 | 14.36 | 14.47 | 14.18 | 14.41 | 273,700 | +0.20(+1.44%) |
Oct 22, 2020 | 14.02 | 14.28 | 13.84 | 14.21 | 213,432 | +0.28(+2.01%) |
Oct 21, 2020 | 14.09 | 14.14 | 13.80 | 13.93 | 137,641 | -0.12(-0.85%) |
Oct 20, 2020 | 14.35 | 14.52 | 13.97 | 14.05 | 172,778 | -0.21(-1.47%) |
Oct 19, 2020 | 14.20 | 14.70 | 14.09 | 14.26 | 339,889 | +0.19(+1.35%) |
Oct 16, 2020 | 13.62 | 14.11 | 13.62 | 14.07 | 206,100 | +0.46(+3.38%) |
Oct 15, 2020 | 14.02 | 14.15 | 13.50 | 13.61 | 187,955 | -0.51(-3.61%) |
Oct 14, 2020 | 14.91 | 15.00 | 14.08 | 14.12 | 503,360 | -0.64(-4.34%) |
Oct 13, 2020 | 14.10 | 14.79 | 14.10 | 14.76 | 431,325 | +0.50(+3.51%) |
Oct 12, 2020 | 13.66 | 14.40 | 13.66 | 14.26 | 299,683 | +0.44(+3.18%) |
Oct 09, 2020 | 13.64 | 13.88 | 13.31 | 13.82 | 386,300 | +0.27(+1.99%) |
Oct 08, 2020 | 12.94 | 13.65 | 12.84 | 13.55 | 388,642 | +0.86(+6.78%) |
Oct 07, 2020 | 12.82 | 13.02 | 12.51 | 12.69 | 335,279 | +0.05(+0.40%) |
Oct 06, 2020 | 12.43 | 13.10 | 12.40 | 12.64 | 617,792 | +0.36(+2.93%) |
Oct 05, 2020 | 11.80 | 12.30 | 11.80 | 12.28 | 146,840 | +0.58(+4.96%) |
Oct 02, 2020 | 11.83 | 12.06 | 11.60 | 11.70 | 301,400 | -0.44(-3.62%) |