Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.99 | 17.25 | 16.34 | 16.83 | 1,794,940 | -0.12(-0.71%) |
Oct 28, 2021 | 15.72 | 16.95 | 2,687,731 | +0.53(+3.23%) | ||
Oct 27, 2021 | 14.36 | 16.65 | 14.09 | 16.42 | 3,546,575 | +2.23(+15.72%) |
Oct 26, 2021 | 13.21 | 14.34 | 14.19 | 1,275,012 | +0.97(+7.34%) | |
Oct 25, 2021 | 12.68 | 13.25 | 12.68 | 13.22 | 437,104 | +0.52(+4.09%) |
Oct 22, 2021 | 12.91 | 12.99 | 12.48 | 12.70 | 342,185 | -0.29(-2.23%) |
Oct 21, 2021 | 12.96 | 13.19 | 12.91 | 12.99 | 286,079 | +0.10(+0.78%) |
Oct 20, 2021 | 12.83 | 13.10 | 12.81 | 12.89 | 249,292 | +0.06(+0.47%) |
Oct 19, 2021 | 12.82 | 12.86 | 12.66 | 12.83 | 402,304 | +0.11(+0.86%) |
Oct 18, 2021 | 13.15 | 13.15 | 12.62 | 12.72 | 569,059 | -0.44(-3.34%) |
Oct 15, 2021 | 13.45 | 13.53 | 13.08 | 13.16 | 380,605 | -0.18(-1.35%) |
Oct 14, 2021 | 13.40 | 13.73 | 13.31 | 13.34 | 553,540 | -0.01(-0.07%) |
Oct 13, 2021 | 13.73 | 13.80 | 13.29 | 13.35 | 434,052 | -0.39(-2.84%) |
Oct 12, 2021 | 13.96 | 14.05 | 13.72 | 13.74 | 293,406 | -0.23(-1.65%) |
Oct 11, 2021 | 14.15 | 14.30 | 13.94 | 13.97 | 481,220 | -0.21(-1.48%) |
Oct 08, 2021 | 14.20 | 14.27 | 14.01 | 14.18 | 247,488 | +0.03(+0.21%) |
Oct 07, 2021 | 13.85 | 14.17 | 13.74 | 14.15 | 538,756 | +0.40(+2.91%) |
Oct 06, 2021 | 13.99 | 14.01 | 13.64 | 13.75 | 472,310 | -0.44(-3.10%) |
Oct 05, 2021 | 14.36 | 14.60 | 14.01 | 14.19 | 643,793 | -0.26(-1.80%) |
Oct 04, 2021 | 15.17 | 15.17 | 14.40 | 14.45 | 484,070 | -0.80(-5.25%) |
Oct 01, 2021 | 15.40 | 15.47 | 14.83 | 15.25 | 436,032 | -0.20(-1.29%) |
Sep 30, 2021 | 15.43 | 15.71 | 15.27 | 15.45 | 288,571 | +0.09(+0.59%) |
Sep 29, 2021 | 15.47 | 15.61 | 15.23 | 15.36 | 298,982 | -0.02(-0.13%) |
Sep 28, 2021 | 16.00 | 16.01 | 15.35 | 15.38 | 352,871 | -0.66(-4.11%) |
Sep 27, 2021 | 15.92 | 16.25 | 15.81 | 16.04 | 388,875 | +0.11(+0.69%) |
Sep 24, 2021 | 15.82 | 16.13 | 15.79 | 15.93 | 521,116 | +0.08(+0.50%) |
Sep 23, 2021 | 15.66 | 15.91 | 15.51 | 15.85 | 431,279 | +0.22(+1.41%) |
Sep 22, 2021 | 15.50 | 15.70 | 15.28 | 15.63 | 427,359 | +0.03(+0.19%) |
Sep 21, 2021 | 15.44 | 15.75 | 15.27 | 15.60 | 646,048 | +0.29(+1.89%) |
Sep 20, 2021 | 14.84 | 15.36 | 14.81 | 15.31 | 717,268 | +0.06(+0.39%) |
Sep 17, 2021 | 14.97 | 15.30 | 14.71 | 15.25 | 1,692,642 | +0.32(+2.14%) |
Sep 16, 2021 | 14.65 | 14.98 | 14.30 | 14.93 | 935,754 | +0.16(+1.08%) |
Sep 15, 2021 | 14.57 | 15.04 | 14.55 | 14.77 | 599,343 | +0.14(+0.96%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.49 | 14.63 | 571,716 | -0.27(-1.81%) |
Sep 13, 2021 | 15.27 | 15.29 | 14.64 | 14.90 | 710,756 | -0.37(-2.42%) |
Sep 10, 2021 | 15.60 | 15.80 | 15.23 | 15.27 | 577,378 | -0.29(-1.86%) |
Sep 09, 2021 | 15.52 | 15.83 | 15.32 | 15.56 | 693,749 | +0.02(+0.13%) |
Sep 08, 2021 | 15.55 | 15.76 | 15.25 | 15.54 | 795,339 | -0.07(-0.45%) |
Sep 07, 2021 | 15.25 | 15.85 | 15.16 | 15.61 | 996,391 | +0.37(+2.43%) |
Sep 03, 2021 | 15.64 | 15.74 | 15.10 | 15.24 | 1,016,756 | -0.50(-3.18%) |
Sep 02, 2021 | 16.00 | 16.28 | 15.59 | 15.74 | 1,248,758 | -0.32(-1.99%) |
Sep 01, 2021 | 15.89 | 16.08 | 15.57 | 16.06 | 1,234,524 | +0.28(+1.77%) |
Aug 31, 2021 | 14.73 | 15.83 | 14.73 | 15.78 | 1,750,566 | +0.95(+6.41%) |
Aug 30, 2021 | 14.17 | 15.07 | 14.15 | 14.83 | 1,824,971 | +0.25(+1.71%) |
Aug 27, 2021 | 13.62 | 14.89 | 13.60 | 14.58 | 2,891,943 | +0.92(+6.73%) |
Aug 26, 2021 | 14.16 | 14.33 | 13.40 | 13.66 | 2,340,579 | -0.61(-4.27%) |
Aug 25, 2021 | 14.34 | 14.63 | 13.64 | 14.27 | 5,457,640 | -0.61(-4.10%) |
Aug 24, 2021 | 17.29 | 18.25 | 14.53 | 14.88 | 37,434,468 | +0.60(+4.20%) |
Aug 23, 2021 | 14.11 | 14.64 | 13.55 | 14.28 | 7,851,580 | +0.58(+4.23%) |
Aug 20, 2021 | 12.45 | 13.90 | 12.33 | 13.70 | 1,890,177 | +1.29(+10.39%) |
Aug 19, 2021 | 12.90 | 13.29 | 12.36 | 12.41 | 844,727 | -0.66(-5.05%) |
Aug 18, 2021 | 13.09 | 13.36 | 12.77 | 13.07 | 737,418 | +0.35(+2.75%) |
Aug 17, 2021 | 12.60 | 12.98 | 12.33 | 12.72 | 682,723 | +0.18(+1.44%) |
Aug 16, 2021 | 14.12 | 14.12 | 12.50 | 12.54 | 1,264,695 | -1.31(-9.46%) |
Aug 13, 2021 | 13.52 | 14.02 | 13.18 | 13.85 | 1,218,821 | +0.52(+3.90%) |
Aug 12, 2021 | 13.10 | 13.39 | 12.78 | 13.33 | 602,167 | +0.21(+1.60%) |
Aug 11, 2021 | 13.44 | 13.47 | 12.91 | 13.12 | 800,710 | +0.13(+1.00%) |
Aug 10, 2021 | 12.24 | 13.59 | 12.10 | 12.99 | 1,115,382 | +0.48(+3.84%) |
Aug 09, 2021 | 12.97 | 13.18 | 12.51 | 12.51 | 928,625 | -0.27(-2.11%) |
Aug 06, 2021 | 12.68 | 12.85 | 12.04 | 12.78 | 974,720 | +0.28(+2.24%) |
Aug 05, 2021 | 11.90 | 12.69 | 11.84 | 12.50 | 1,046,968 | +0.95(+8.23%) |
Aug 04, 2021 | 11.62 | 11.83 | 11.22 | 11.55 | 490,605 | -0.12(-1.03%) |
Aug 03, 2021 | 12.20 | 12.23 | 11.50 | 11.67 | 682,879 | -0.48(-3.95%) |
Aug 02, 2021 | 12.01 | 12.37 | 12.01 | 12.15 | 384,621 | +0.18(+1.50%) |
Jul 30, 2021 | 12.26 | 12.36 | 11.92 | 11.97 | 289,518 | -0.23(-1.89%) |
Jul 29, 2021 | 12.28 | 12.45 | 12.00 | 12.20 | 444,627 | +0.11(+0.91%) |
Jul 28, 2021 | 11.91 | 12.26 | 11.91 | 12.09 | 326,209 | +0.22(+1.85%) |
Jul 27, 2021 | 12.02 | 12.08 | 11.58 | 11.87 | 392,122 | -0.20(-1.66%) |
Jul 26, 2021 | 12.05 | 12.81 | 11.84 | 12.07 | 530,536 | +0.13(+1.09%) |
Jul 23, 2021 | 12.57 | 12.57 | 11.89 | 11.94 | 669,758 | -0.67(-5.31%) |
Jul 22, 2021 | 12.93 | 12.97 | 12.53 | 12.61 | 394,239 | -0.35(-2.70%) |
Jul 21, 2021 | 12.77 | 13.04 | 12.62 | 12.96 | 373,932 | +0.18(+1.41%) |
Jul 20, 2021 | 13.13 | 13.27 | 12.58 | 12.78 | 496,888 | -0.24(-1.84%) |
Jul 19, 2021 | 12.86 | 13.04 | 12.67 | 13.02 | 317,594 | +0.03(+0.23%) |
Jul 16, 2021 | 13.04 | 13.13 | 12.72 | 12.99 | 263,444 | +0.05(+0.39%) |
Jul 15, 2021 | 13.00 | 13.05 | 12.67 | 12.94 | 404,055 | -0.17(-1.30%) |
Jul 14, 2021 | 13.42 | 13.42 | 13.05 | 13.11 | 322,820 | -0.34(-2.53%) |
Jul 13, 2021 | 13.83 | 13.88 | 13.31 | 13.45 | 378,784 | -0.48(-3.45%) |
Jul 12, 2021 | 13.93 | 14.01 | 13.75 | 13.93 | 260,874 | +0.02(+0.14%) |
Jul 09, 2021 | 14.22 | 14.22 | 13.67 | 13.91 | 233,743 | +0.10(+0.72%) |
Jul 08, 2021 | 13.58 | 13.87 | 13.31 | 13.81 | 281,327 | -0.04(-0.29%) |
Jul 07, 2021 | 14.43 | 14.48 | 13.52 | 13.85 | 447,540 | -0.48(-3.35%) |
Jul 06, 2021 | 14.49 | 14.49 | 14.10 | 14.33 | 320,767 | -0.05(-0.35%) |
Jul 02, 2021 | 14.56 | 14.56 | 13.94 | 14.38 | 297,727 | -0.07(-0.48%) |
Jul 01, 2021 | 14.47 | 14.64 | 14.29 | 14.45 | 482,367 | +0.18(+1.26%) |
Jun 30, 2021 | 14.42 | 14.57 | 14.21 | 14.27 | 368,391 | -0.16(-1.11%) |
Jun 29, 2021 | 14.54 | 14.65 | 14.33 | 14.43 | 218,928 | -0.10(-0.69%) |
Jun 28, 2021 | 14.77 | 14.95 | 14.37 | 14.53 | 366,286 | -0.15(-1.02%) |
Jun 25, 2021 | 14.52 | 14.72 | 14.42 | 14.68 | 2,165,357 | +0.17(+1.17%) |
Jun 24, 2021 | 14.04 | 14.72 | 14.04 | 14.51 | 480,058 | +0.53(+3.79%) |
Jun 23, 2021 | 14.01 | 14.19 | 13.86 | 13.98 | 825,516 | +0.09(+0.65%) |
Jun 22, 2021 | 14.43 | 14.43 | 13.80 | 13.89 | 657,354 | -0.45(-3.14%) |
Jun 21, 2021 | 14.58 | 14.58 | 14.05 | 14.34 | 489,059 | -0.21(-1.44%) |
Jun 18, 2021 | 14.30 | 14.58 | 14.01 | 14.55 | 1,016,639 | -0.10(-0.68%) |
Jun 17, 2021 | 14.72 | 15.00 | 14.59 | 14.65 | 483,651 | +0.10(+0.69%) |
Jun 16, 2021 | 14.30 | 14.59 | 14.15 | 14.55 | 893,551 | +0.37(+2.61%) |
Jun 15, 2021 | 14.35 | 14.41 | 14.03 | 14.18 | 415,955 | -0.18(-1.25%) |
Jun 14, 2021 | 14.00 | 14.38 | 14.00 | 14.36 | 568,767 | +0.40(+2.87%) |
Jun 11, 2021 | 13.87 | 14.18 | 13.71 | 13.96 | 365,334 | +0.10(+0.72%) |
Jun 10, 2021 | 13.83 | 14.09 | 13.77 | 13.86 | 301,375 | +0.03(+0.22%) |
Jun 09, 2021 | 13.57 | 14.09 | 13.57 | 13.83 | 521,861 | +0.30(+2.22%) |
Jun 08, 2021 | 13.47 | 13.71 | 13.29 | 13.53 | 383,938 | +0.06(+0.45%) |
Jun 07, 2021 | 13.03 | 13.65 | 12.98 | 13.47 | 570,791 | +0.47(+3.62%) |
Jun 04, 2021 | 13.04 | 13.21 | 12.96 | 13.00 | 494,876 | -0.06(-0.46%) |
Jun 03, 2021 | 13.19 | 13.27 | 12.98 | 13.06 | 608,188 | -0.18(-1.36%) |
Jun 02, 2021 | 13.24 | 13.37 | 12.97 | 13.24 | 740,896 | -0.03(-0.23%) |
Jun 01, 2021 | 13.71 | 13.71 | 12.97 | 13.27 | 784,109 | -0.32(-2.35%) |
May 28, 2021 | 13.76 | 14.01 | 13.55 | 13.59 | 378,173 | -0.07(-0.51%) |
May 27, 2021 | 13.51 | 13.90 | 13.51 | 13.66 | 691,098 | +0.06(+0.44%) |
May 26, 2021 | 13.30 | 13.63 | 13.28 | 13.60 | 463,855 | +0.31(+2.33%) |
May 25, 2021 | 13.36 | 13.65 | 13.24 | 13.29 | 412,677 | -0.07(-0.52%) |
May 24, 2021 | 13.27 | 13.52 | 13.04 | 13.36 | 360,488 | +0.10(+0.75%) |
May 21, 2021 | 13.47 | 13.71 | 13.25 | 13.26 | 453,162 | -0.20(-1.49%) |
May 20, 2021 | 13.56 | 13.70 | 13.28 | 13.46 | 473,740 | +0.10(+0.75%) |
May 19, 2021 | 13.13 | 13.45 | 13.00 | 13.36 | 499,723 | +0.01(+0.07%) |
May 18, 2021 | 13.40 | 13.63 | 13.33 | 13.35 | 383,060 | -0.03(-0.22%) |
May 17, 2021 | 13.02 | 13.47 | 12.96 | 13.38 | 480,036 | +0.18(+1.36%) |
May 14, 2021 | 12.92 | 13.36 | 12.88 | 13.20 | 486,118 | +0.32(+2.48%) |
May 13, 2021 | 13.07 | 13.16 | 12.52 | 12.88 | 913,349 | -0.25(-1.90%) |
May 12, 2021 | 13.11 | 13.73 | 12.94 | 13.13 | 1,127,662 | +0.11(+0.84%) |
May 11, 2021 | 12.20 | 13.18 | 11.80 | 13.02 | 1,087,410 | +0.64(+5.17%) |
May 10, 2021 | 12.89 | 12.89 | 12.12 | 12.38 | 1,134,707 | -0.18(-1.43%) |
May 07, 2021 | 12.47 | 12.76 | 12.40 | 12.56 | 698,055 | +0.12(+0.96%) |
May 06, 2021 | 12.47 | 12.70 | 12.16 | 12.44 | 1,615,385 | -0.06(-0.48%) |
May 05, 2021 | 12.54 | 12.75 | 12.42 | 12.50 | 876,806 | +0.00(+0.00%) |
May 04, 2021 | 12.97 | 13.17 | 12.26 | 12.50 | 1,698,624 | -0.57(-4.36%) |
May 03, 2021 | 13.07 | 13.73 | 12.99 | 13.07 | 2,422,647 | +0.12(+0.93%) |
Apr 30, 2021 | 14.24 | 14.28 | 12.81 | 12.95 | 4,717,200 | -1.12(-7.96%) |
Apr 29, 2021 | 14.58 | 16.18 | 13.85 | 14.07 | 11,684,154 | -11.72(-45.44%) |
Apr 28, 2021 | 25.97 | 26.10 | 25.39 | 25.79 | 451,823 | -0.31(-1.19%) |
Apr 27, 2021 | 26.89 | 27.07 | 26.05 | 26.10 | 364,446 | -0.41(-1.55%) |
Apr 26, 2021 | 26.40 | 26.58 | 25.84 | 26.51 | 755,354 | +0.17(+0.65%) |
Apr 23, 2021 | 27.34 | 27.44 | 26.14 | 26.34 | 823,900 | -0.79(-2.91%) |
Apr 22, 2021 | 27.99 | 28.25 | 27.06 | 27.13 | 646,431 | -0.86(-3.07%) |
Apr 21, 2021 | 27.42 | 28.34 | 27.40 | 27.99 | 665,082 | +0.50(+1.82%) |
Apr 20, 2021 | 27.06 | 27.68 | 26.94 | 27.49 | 897,244 | +0.15(+0.55%) |
Apr 19, 2021 | 28.35 | 28.72 | 27.25 | 27.34 | 771,979 | -1.17(-4.10%) |
Apr 16, 2021 | 28.00 | 28.73 | 27.82 | 28.51 | 632,800 | +0.20(+0.71%) |
Apr 15, 2021 | 28.82 | 29.32 | 27.94 | 28.31 | 1,234,876 | -0.21(-0.74%) |
Apr 14, 2021 | 27.61 | 28.65 | 27.15 | 28.52 | 1,490,426 | +1.03(+3.75%) |
Apr 13, 2021 | 28.42 | 28.79 | 27.26 | 27.49 | 1,034,516 | -0.87(-3.07%) |
Apr 12, 2021 | 29.39 | 29.49 | 27.88 | 28.36 | 1,107,178 | -0.83(-2.84%) |
Apr 09, 2021 | 27.48 | 29.65 | 27.02 | 29.19 | 2,393,100 | +1.72(+6.26%) |
Apr 08, 2021 | 26.46 | 27.66 | 25.83 | 27.47 | 1,676,492 | +0.94(+3.54%) |
Apr 07, 2021 | 26.92 | 27.85 | 26.46 | 26.53 | 11,048,914 | -0.62(-2.28%) |
Apr 06, 2021 | 26.55 | 28.25 | 26.31 | 27.15 | 9,412,415 | +3.33(+13.98%) |
Apr 05, 2021 | 22.16 | 23.89 | 22.05 | 23.82 | 969,536 | +2.07(+9.52%) |
Apr 01, 2021 | 21.96 | 22.54 | 21.61 | 21.75 | 608,500 | +0.04(+0.18%) |
Mar 31, 2021 | 20.76 | 22.00 | 20.76 | 21.71 | 535,051 | +1.12(+5.44%) |
Mar 30, 2021 | 19.97 | 20.90 | 19.66 | 20.59 | 415,102 | +0.60(+3.00%) |
Mar 29, 2021 | 20.04 | 20.29 | 19.77 | 19.99 | 319,801 | -0.14(-0.70%) |
Mar 26, 2021 | 19.68 | 20.13 | 19.64 | 20.13 | 318,500 | +0.56(+2.86%) |
Mar 25, 2021 | 19.30 | 19.96 | 19.04 | 19.57 | 466,045 | +0.13(+0.67%) |
Mar 24, 2021 | 20.00 | 20.64 | 19.41 | 19.44 | 517,968 | -0.46(-2.31%) |
Mar 23, 2021 | 19.63 | 19.98 | 18.94 | 19.90 | 448,483 | +0.13(+0.66%) |
Mar 22, 2021 | 19.61 | 20.00 | 19.36 | 19.77 | 206,399 | +0.14(+0.71%) |
Mar 19, 2021 | 19.06 | 19.81 | 18.80 | 19.63 | 623,700 | +0.51(+2.67%) |
Mar 18, 2021 | 19.50 | 20.03 | 19.06 | 19.12 | 375,979 | -0.42(-2.15%) |
Mar 17, 2021 | 19.66 | 19.73 | 19.07 | 19.54 | 431,720 | -0.30(-1.51%) |
Mar 16, 2021 | 18.86 | 19.96 | 18.86 | 19.84 | 593,054 | +0.92(+4.86%) |
Mar 15, 2021 | 19.26 | 19.60 | 18.54 | 18.92 | 394,630 | -0.38(-1.97%) |
Mar 12, 2021 | 19.33 | 19.60 | 18.89 | 19.30 | 346,700 | -0.15(-0.77%) |
Mar 11, 2021 | 18.91 | 19.50 | 18.58 | 19.45 | 464,019 | +0.79(+4.23%) |
Mar 10, 2021 | 18.70 | 19.10 | 18.48 | 18.66 | 250,200 | +0.01(+0.05%) |
Mar 09, 2021 | 18.08 | 19.15 | 18.06 | 18.65 | 505,051 | +0.54(+2.98%) |
Mar 08, 2021 | 18.92 | 18.95 | 18.09 | 18.11 | 474,255 | +0.02(+0.11%) |
Mar 05, 2021 | 17.98 | 18.14 | 16.76 | 18.09 | 715,100 | +0.01(+0.06%) |
Mar 04, 2021 | 18.89 | 18.89 | 17.60 | 18.08 | 654,994 | -0.85(-4.49%) |
Mar 03, 2021 | 18.82 | 19.29 | 18.76 | 18.93 | 573,233 | +0.03(+0.16%) |
Mar 02, 2021 | 19.16 | 19.47 | 18.81 | 18.90 | 468,081 | -0.01(-0.05%) |
Mar 01, 2021 | 18.47 | 18.94 | 18.35 | 18.91 | 365,116 | +0.56(+3.05%) |
Feb 26, 2021 | 19.66 | 19.96 | 18.34 | 18.35 | 646,600 | -0.91(-4.72%) |
Feb 25, 2021 | 19.33 | 19.91 | 18.83 | 19.26 | 389,843 | -0.56(-2.83%) |
Feb 24, 2021 | 19.92 | 20.20 | 19.48 | 19.82 | 300,453 | +0.13(+0.66%) |
Feb 23, 2021 | 19.95 | 20.11 | 18.67 | 19.69 | 527,271 | -0.44(-2.19%) |
Feb 22, 2021 | 19.69 | 20.36 | 19.58 | 20.13 | 387,255 | +0.10(+0.50%) |
Feb 19, 2021 | 19.80 | 20.28 | 19.38 | 20.03 | 370,100 | +0.12(+0.60%) |
Feb 18, 2021 | 21.14 | 21.14 | 19.77 | 19.91 | 435,171 | -1.16(-5.51%) |
Feb 17, 2021 | 20.51 | 21.90 | 20.39 | 21.07 | 736,967 | +0.00(+0.00%) |
Feb 16, 2021 | 20.47 | 21.45 | 20.35 | 21.07 | 783,377 | +1.19(+5.99%) |
Feb 12, 2021 | 19.50 | 20.85 | 19.10 | 19.88 | 784,700 | -0.03(-0.15%) |
Feb 11, 2021 | 22.50 | 22.60 | 19.72 | 19.91 | 1,061,706 | -1.71(-7.91%) |
Feb 10, 2021 | 21.00 | 21.90 | 20.73 | 21.62 | 1,224,370 | +1.34(+6.61%) |
Feb 09, 2021 | 19.50 | 20.40 | 19.40 | 20.28 | 740,454 | +0.82(+4.21%) |
Feb 08, 2021 | 19.20 | 19.52 | 18.98 | 19.46 | 436,637 | +0.36(+1.88%) |
Feb 05, 2021 | 19.38 | 19.52 | 18.71 | 19.10 | 539,700 | -0.23(-1.19%) |
Feb 04, 2021 | 20.01 | 20.12 | 19.23 | 19.33 | 321,397 | -0.51(-2.57%) |
Feb 03, 2021 | 18.99 | 20.16 | 18.99 | 19.84 | 747,704 | +1.05(+5.59%) |
Feb 02, 2021 | 18.76 | 19.05 | 18.25 | 18.79 | 318,903 | +0.10(+0.54%) |
Feb 01, 2021 | 19.00 | 19.21 | 18.35 | 18.69 | 362,355 | -0.01(-0.05%) |
Jan 29, 2021 | 18.42 | 19.21 | 18.42 | 18.70 | 449,900 | +0.22(+1.19%) |
Jan 28, 2021 | 18.73 | 18.98 | 18.12 | 18.48 | 429,163 | -0.07(-0.38%) |
Jan 27, 2021 | 18.50 | 19.26 | 18.36 | 18.55 | 454,006 | -0.63(-3.28%) |
Jan 26, 2021 | 19.68 | 19.75 | 19.16 | 19.18 | 296,452 | -0.47(-2.39%) |
Jan 25, 2021 | 19.21 | 19.82 | 19.10 | 19.65 | 754,680 | +0.50(+2.61%) |
Jan 22, 2021 | 18.68 | 19.23 | 18.18 | 19.15 | 477,100 | +0.17(+0.90%) |
Jan 21, 2021 | 20.12 | 20.14 | 18.97 | 18.98 | 550,169 | -1.28(-6.32%) |
Jan 20, 2021 | 20.24 | 21.64 | 19.67 | 20.26 | 714,219 | +0.19(+0.95%) |
Jan 19, 2021 | 18.63 | 20.26 | 18.60 | 20.07 | 1,019,682 | +1.51(+8.14%) |
Jan 15, 2021 | 18.06 | 18.78 | 18.04 | 18.56 | 523,900 | +0.51(+2.83%) |
Jan 14, 2021 | 17.58 | 18.09 | 17.49 | 18.05 | 715,847 | +0.58(+3.32%) |
Jan 13, 2021 | 17.05 | 17.67 | 17.02 | 17.47 | 479,577 | +0.37(+2.16%) |
Jan 12, 2021 | 16.64 | 17.47 | 16.49 | 17.10 | 496,081 | +0.68(+4.14%) |
Jan 11, 2021 | 16.00 | 16.77 | 15.66 | 16.42 | 489,947 | +0.42(+2.63%) |
Jan 08, 2021 | 16.10 | 16.35 | 15.78 | 16.00 | 322,900 | -0.10(-0.62%) |
Jan 07, 2021 | 15.79 | 16.22 | 15.67 | 16.10 | 341,109 | +0.49(+3.14%) |
Jan 06, 2021 | 15.32 | 16.18 | 15.25 | 15.61 | 535,638 | +0.46(+3.04%) |
Jan 05, 2021 | 15.00 | 15.22 | 14.90 | 15.15 | 324,957 | +0.08(+0.53%) |
Jan 04, 2021 | 15.09 | 15.40 | 14.87 | 15.07 | 360,428 | -0.06(-0.40%) |
Dec 31, 2020 | 15.13 | 15.13 | 15.13 | 360,915 | -0.25(-1.63%) | |
Dec 30, 2020 | 15.30 | 15.66 | 15.19 | 15.38 | 360,915 | +0.09(+0.59%) |
Dec 29, 2020 | 15.98 | 16.00 | 14.95 | 15.29 | 527,046 | -0.41(-2.61%) |
Dec 28, 2020 | 16.00 | 16.93 | 15.69 | 15.70 | 548,714 | +0.00(+0.00%) |
Dec 24, 2020 | 15.59 | 15.85 | 15.59 | 15.70 | 151,400 | +0.00(+0.00%) |
Dec 23, 2020 | 15.51 | 15.77 | 15.36 | 15.70 | 334,188 | +0.24(+1.55%) |
Dec 22, 2020 | 14.96 | 15.51 | 14.85 | 15.46 | 490,081 | +0.52(+3.48%) |
Dec 21, 2020 | 14.83 | 15.22 | 14.62 | 14.94 | 490,235 | -0.16(-1.06%) |
Dec 18, 2020 | 14.66 | 15.38 | 14.57 | 15.10 | 770,700 | +0.54(+3.71%) |
Dec 17, 2020 | 15.07 | 15.07 | 14.47 | 14.56 | 451,314 | -0.30(-2.02%) |
Dec 16, 2020 | 15.22 | 15.29 | 14.75 | 14.86 | 340,992 | -0.29(-1.91%) |
Dec 15, 2020 | 15.04 | 15.18 | 14.73 | 15.15 | 371,773 | +0.25(+1.68%) |
Dec 14, 2020 | 15.02 | 15.32 | 14.80 | 14.90 | 458,646 | -0.01(-0.07%) |
Dec 11, 2020 | 15.09 | 15.20 | 14.70 | 14.91 | 287,900 | -0.31(-2.04%) |
Dec 10, 2020 | 14.75 | 15.41 | 14.57 | 15.22 | 384,317 | +0.38(+2.56%) |
Dec 09, 2020 | 15.01 | 15.25 | 14.66 | 14.84 | 338,156 | -0.05(-0.34%) |
Dec 08, 2020 | 14.91 | 15.00 | 14.57 | 14.89 | 467,012 | -0.11(-0.73%) |
Dec 07, 2020 | 15.04 | 15.39 | 14.97 | 15.00 | 294,040 | -0.08(-0.53%) |
Dec 04, 2020 | 15.11 | 15.11 | 14.66 | 15.08 | 382,100 | +0.05(+0.33%) |
Dec 03, 2020 | 15.03 | 15.19 | 14.83 | 15.03 | 342,441 | +0.13(+0.87%) |
Dec 02, 2020 | 14.72 | 15.06 | 14.53 | 14.90 | 421,669 | +0.21(+1.43%) |
Dec 01, 2020 | 14.79 | 14.93 | 14.63 | 14.69 | 513,298 | +0.02(+0.14%) |
Nov 30, 2020 | 14.95 | 14.95 | 14.52 | 14.67 | 590,788 | -0.28(-1.87%) |
Nov 27, 2020 | 15.06 | 15.19 | 14.85 | 14.95 | 341,300 | -0.10(-0.66%) |
Nov 25, 2020 | 15.12 | 15.22 | 14.85 | 15.05 | 261,000 | -0.11(-0.73%) |
Nov 24, 2020 | 15.00 | 15.56 | 14.90 | 15.16 | 240,002 | +0.17(+1.13%) |
Nov 23, 2020 | 15.31 | 15.46 | 14.80 | 14.99 | 358,887 | -0.34(-2.22%) |
Nov 20, 2020 | 15.76 | 15.85 | 15.15 | 15.33 | 363,100 | -0.60(-3.77%) |
Nov 19, 2020 | 15.67 | 16.01 | 15.63 | 15.93 | 360,793 | +0.26(+1.66%) |
Nov 18, 2020 | 16.29 | 16.42 | 15.60 | 15.67 | 283,025 | -0.49(-3.03%) |
Nov 17, 2020 | 15.68 | 16.34 | 15.45 | 16.16 | 514,020 | +0.46(+2.93%) |
Nov 16, 2020 | 15.56 | 15.74 | 15.41 | 15.70 | 322,266 | +0.29(+1.88%) |
Nov 13, 2020 | 15.28 | 15.54 | 15.11 | 15.41 | 944,900 | +0.20(+1.31%) |
Nov 12, 2020 | 15.55 | 15.63 | 15.00 | 15.21 | 385,876 | -0.46(-2.94%) |
Nov 11, 2020 | 15.04 | 15.73 | 14.55 | 15.67 | 586,073 | +0.64(+4.26%) |
Nov 10, 2020 | 14.75 | 15.20 | 14.55 | 15.03 | 685,961 | +0.52(+3.58%) |
Nov 09, 2020 | 14.39 | 14.96 | 13.99 | 14.51 | 470,839 | +0.56(+4.01%) |
Nov 06, 2020 | 13.82 | 14.09 | 13.56 | 13.95 | 309,000 | +0.06(+0.43%) |
Nov 05, 2020 | 14.19 | 14.19 | 13.61 | 13.89 | 270,644 | -0.07(-0.50%) |
Nov 04, 2020 | 13.26 | 14.21 | 13.20 | 13.96 | 351,317 | +0.79(+6.00%) |
Nov 03, 2020 | 12.93 | 13.37 | 12.83 | 13.17 | 310,878 | +0.45(+3.54%) |