Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.38 | 21.60 | 20.97 | 20.98 | 461,073 | -0.33(-1.54%) |
Sep 29, 2021 | 21.26 | 21.33 | 20.79 | 21.31 | 263,363 | +0.27(+1.26%) |
Sep 28, 2021 | 20.78 | 21.16 | 20.61 | 21.05 | 272,374 | +0.07(+0.34%) |
Sep 27, 2021 | 21.04 | 21.46 | 20.97 | 20.97 | 216,383 | -0.06(-0.30%) |
Sep 24, 2021 | 21.31 | 21.48 | 20.91 | 21.04 | 429,088 | -0.39(-1.82%) |
Sep 23, 2021 | 21.84 | 21.92 | 21.35 | 21.43 | 328,410 | -0.41(-1.87%) |
Sep 22, 2021 | 21.99 | 22.12 | 21.71 | 21.83 | 321,755 | -0.04(-0.16%) |
Sep 21, 2021 | 21.84 | 22.07 | 21.70 | 21.87 | 197,924 | +0.09(+0.41%) |
Sep 20, 2021 | 21.29 | 22.23 | 21.14 | 21.78 | 407,220 | +0.12(+0.53%) |
Sep 17, 2021 | 22.64 | 22.64 | 21.67 | 21.67 | 2,000,074 | -0.94(-4.16%) |
Sep 16, 2021 | 22.51 | 22.66 | 22.40 | 22.61 | 284,277 | +0.11(+0.47%) |
Sep 15, 2021 | 22.36 | 22.67 | 22.32 | 22.50 | 321,244 | +0.21(+0.96%) |
Sep 14, 2021 | 22.93 | 22.99 | 22.21 | 22.29 | 391,890 | -0.56(-2.45%) |
Sep 13, 2021 | 22.88 | 23.18 | 22.78 | 22.85 | 345,502 | +0.14(+0.62%) |
Sep 10, 2021 | 22.82 | 22.93 | 22.58 | 22.70 | 339,703 | +0.07(+0.31%) |
Sep 09, 2021 | 23.22 | 23.41 | 22.62 | 22.63 | 305,764 | -0.67(-2.86%) |
Sep 08, 2021 | 23.61 | 23.61 | 23.18 | 23.30 | 584,241 | -0.02(-0.08%) |
Sep 07, 2021 | 23.20 | 23.73 | 23.03 | 23.32 | 579,674 | +0.15(+0.65%) |
Sep 03, 2021 | 23.07 | 23.27 | 22.70 | 23.17 | 493,434 | +0.05(+0.23%) |
Sep 02, 2021 | 23.15 | 23.29 | 22.91 | 23.11 | 391,928 | +0.17(+0.73%) |
Sep 01, 2021 | 22.93 | 23.12 | 22.79 | 22.94 | 238,466 | +0.00(+0.00%) |
Aug 31, 2021 | 23.09 | 23.26 | 22.68 | 22.94 | 358,275 | -0.15(-0.65%) |
Aug 30, 2021 | 22.78 | 23.10 | 22.71 | 23.09 | 193,107 | +0.27(+1.20%) |
Aug 27, 2021 | 22.45 | 22.95 | 22.41 | 22.82 | 171,645 | +0.48(+2.17%) |
Aug 26, 2021 | 22.50 | 22.61 | 22.32 | 22.34 | 233,146 | -0.23(-1.01%) |
Aug 25, 2021 | 22.66 | 22.81 | 22.50 | 22.57 | 207,834 | -0.12(-0.54%) |
Aug 24, 2021 | 22.94 | 23.02 | 22.55 | 22.69 | 129,370 | -0.26(-1.11%) |
Aug 23, 2021 | 23.07 | 23.08 | 22.72 | 22.95 | 226,123 | +0.02(+0.08%) |
Aug 20, 2021 | 22.50 | 23.10 | 22.35 | 22.93 | 302,092 | +0.33(+1.48%) |
Aug 19, 2021 | 22.28 | 22.62 | 22.28 | 22.59 | 543,640 | +0.11(+0.47%) |
Aug 18, 2021 | 22.26 | 22.65 | 22.25 | 22.49 | 225,746 | +0.14(+0.63%) |
Aug 17, 2021 | 22.50 | 22.65 | 22.06 | 22.35 | 254,807 | -0.19(-0.86%) |
Aug 16, 2021 | 22.80 | 22.90 | 22.45 | 22.54 | 124,129 | -0.30(-1.31%) |
Aug 13, 2021 | 22.50 | 23.11 | 22.50 | 22.84 | 191,570 | +0.25(+1.09%) |
Aug 12, 2021 | 22.58 | 22.64 | 22.16 | 22.59 | 218,149 | +0.10(+0.43%) |
Aug 11, 2021 | 22.35 | 22.64 | 22.09 | 22.50 | 288,318 | +0.19(+0.87%) |
Aug 10, 2021 | 22.86 | 22.93 | 22.28 | 22.30 | 106,937 | -0.64(-2.80%) |
Aug 09, 2021 | 23.17 | 23.23 | 22.90 | 22.95 | 342,691 | -0.27(-1.18%) |
Aug 06, 2021 | 23.55 | 23.61 | 23.04 | 23.22 | 269,778 | -0.25(-1.05%) |
Aug 05, 2021 | 22.96 | 23.71 | 22.96 | 23.46 | 1,481,613 | +0.55(+2.38%) |
Aug 04, 2021 | 23.10 | 23.52 | 22.89 | 22.92 | 362,604 | -0.31(-1.33%) |
Aug 03, 2021 | 22.75 | 23.30 | 22.49 | 23.23 | 336,154 | +0.63(+2.81%) |
Aug 02, 2021 | 22.89 | 23.35 | 22.58 | 22.59 | 811,565 | -0.26(-1.12%) |
Jul 30, 2021 | 22.60 | 23.16 | 22.13 | 22.85 | 654,045 | +0.26(+1.17%) |
Jul 29, 2021 | 22.23 | 22.69 | 22.06 | 22.58 | 795,638 | +0.35(+1.58%) |
Jul 28, 2021 | 22.13 | 22.26 | 21.99 | 22.23 | 498,075 | +0.22(+1.00%) |
Jul 27, 2021 | 22.12 | 22.25 | 21.98 | 22.01 | 357,624 | -0.16(-0.71%) |
Jul 26, 2021 | 22.36 | 22.58 | 21.74 | 22.17 | 301,395 | -0.19(-0.87%) |
Jul 23, 2021 | 22.42 | 22.52 | 22.29 | 22.36 | 205,595 | +0.00(+0.00%) |
Jul 22, 2021 | 22.65 | 22.65 | 22.14 | 22.36 | 201,639 | -0.31(-1.36%) |
Jul 21, 2021 | 22.75 | 22.93 | 22.58 | 22.67 | 563,192 | -0.01(-0.04%) |
Jul 20, 2021 | 21.90 | 22.72 | 21.70 | 22.68 | 424,342 | +0.93(+4.29%) |
Jul 19, 2021 | 21.95 | 22.13 | 21.59 | 21.75 | 852,738 | -0.49(-2.22%) |
Jul 16, 2021 | 22.14 | 22.52 | 21.99 | 22.24 | 671,079 | +0.18(+0.84%) |
Jul 15, 2021 | 22.06 | 22.36 | 21.91 | 22.06 | 353,867 | +0.01(+0.04%) |
Jul 14, 2021 | 21.62 | 22.13 | 21.54 | 22.05 | 398,807 | +0.53(+2.46%) |
Jul 13, 2021 | 21.97 | 22.21 | 21.44 | 21.52 | 468,912 | -0.55(-2.47%) |
Jul 12, 2021 | 21.53 | 22.13 | 21.53 | 22.06 | 908,879 | +0.52(+2.41%) |
Jul 09, 2021 | 21.51 | 21.55 | 21.00 | 21.55 | 580,636 | +0.47(+2.21%) |
Jul 08, 2021 | 21.03 | 21.25 | 20.80 | 21.08 | 793,845 | -0.10(-0.46%) |
Jul 07, 2021 | 21.31 | 21.50 | 21.13 | 21.18 | 484,383 | -0.17(-0.78%) |
Jul 06, 2021 | 21.08 | 21.41 | 20.95 | 21.34 | 444,984 | +0.19(+0.92%) |
Jul 02, 2021 | 20.81 | 21.34 | 20.81 | 21.15 | 445,421 | +0.26(+1.22%) |
Jul 01, 2021 | 20.25 | 20.94 | 20.25 | 20.89 | 571,597 | +0.59(+2.91%) |
Jun 30, 2021 | 20.53 | 20.66 | 20.29 | 20.30 | 217,934 | -0.17(-0.82%) |
Jun 29, 2021 | 20.34 | 20.57 | 20.19 | 20.47 | 212,150 | +0.24(+1.17%) |
Jun 28, 2021 | 20.49 | 20.49 | 19.96 | 20.23 | 252,471 | -0.31(-1.50%) |
Jun 25, 2021 | 20.64 | 20.76 | 20.41 | 20.54 | 2,934,511 | -0.09(-0.43%) |
Jun 24, 2021 | 20.88 | 20.99 | 20.51 | 20.63 | 237,587 | -0.25(-1.18%) |
Jun 23, 2021 | 20.91 | 21.07 | 20.77 | 20.88 | 326,420 | +0.06(+0.30%) |
Jun 22, 2021 | 20.80 | 20.93 | 20.53 | 20.81 | 284,280 | +0.03(+0.13%) |
Jun 21, 2021 | 20.56 | 20.90 | 20.42 | 20.79 | 241,314 | +0.27(+1.33%) |
Jun 18, 2021 | 20.52 | 20.65 | 20.29 | 20.51 | 671,655 | -0.15(-0.72%) |
Jun 17, 2021 | 20.94 | 20.94 | 20.37 | 20.66 | 474,356 | -0.29(-1.39%) |
Jun 16, 2021 | 20.94 | 21.10 | 20.81 | 20.96 | 322,390 | +0.04(+0.21%) |
Jun 15, 2021 | 21.13 | 21.13 | 20.85 | 20.91 | 237,217 | -0.15(-0.71%) |
Jun 14, 2021 | 21.07 | 21.22 | 20.96 | 21.06 | 284,148 | +0.01(+0.04%) |
Jun 11, 2021 | 20.84 | 21.20 | 20.68 | 21.05 | 303,555 | +0.18(+0.89%) |
Jun 10, 2021 | 20.89 | 20.98 | 20.72 | 20.87 | 318,156 | -0.03(-0.13%) |
Jun 09, 2021 | 20.60 | 20.94 | 20.60 | 20.89 | 200,667 | +0.22(+1.06%) |
Jun 08, 2021 | 20.69 | 20.91 | 20.62 | 20.67 | 426,713 | +0.04(+0.17%) |
Jun 07, 2021 | 20.62 | 20.85 | 20.59 | 20.64 | 364,389 | +0.13(+0.64%) |
Jun 04, 2021 | 20.80 | 20.88 | 20.38 | 20.51 | 487,326 | -0.12(-0.60%) |
Jun 03, 2021 | 20.59 | 20.76 | 20.32 | 20.63 | 443,258 | +0.13(+0.64%) |
Jun 02, 2021 | 20.12 | 20.56 | 19.91 | 20.50 | 498,893 | +0.42(+2.11%) |
Jun 01, 2021 | 19.72 | 20.20 | 19.66 | 20.07 | 449,383 | +0.42(+2.15%) |
May 28, 2021 | 19.96 | 20.12 | 19.44 | 19.65 | 583,795 | -0.34(-1.72%) |
May 27, 2021 | 19.77 | 20.04 | 19.46 | 20.00 | 3,951,167 | +0.24(+1.24%) |
May 26, 2021 | 19.47 | 19.98 | 19.30 | 19.75 | 483,106 | +0.30(+1.53%) |
May 25, 2021 | 19.73 | 19.91 | 19.30 | 19.45 | 543,768 | -0.31(-1.59%) |
May 24, 2021 | 19.46 | 19.93 | 19.41 | 19.77 | 518,288 | +0.47(+2.44%) |
May 21, 2021 | 19.04 | 19.38 | 19.02 | 19.30 | 258,721 | +0.22(+1.14%) |
May 20, 2021 | 18.75 | 19.20 | 18.58 | 19.08 | 376,575 | +0.31(+1.63%) |
May 19, 2021 | 18.68 | 18.83 | 18.56 | 18.77 | 282,321 | -0.06(-0.32%) |
May 18, 2021 | 18.76 | 19.03 | 18.66 | 18.83 | 310,222 | +0.16(+0.84%) |
May 17, 2021 | 18.33 | 18.80 | 18.25 | 18.68 | 316,937 | +0.11(+0.61%) |
May 14, 2021 | 18.46 | 18.63 | 18.45 | 18.56 | 160,408 | +0.23(+1.24%) |
May 13, 2021 | 18.22 | 18.63 | 18.22 | 18.34 | 292,714 | +0.16(+0.86%) |
May 12, 2021 | 18.18 | 18.81 | 18.11 | 18.18 | 444,869 | -0.08(-0.43%) |
May 11, 2021 | 18.12 | 18.44 | 17.85 | 18.26 | 198,898 | -0.16(-0.85%) |
May 10, 2021 | 18.59 | 18.81 | 18.35 | 18.42 | 159,052 | -0.17(-0.94%) |
May 07, 2021 | 18.36 | 18.65 | 18.14 | 18.59 | 140,067 | +0.26(+1.43%) |
May 06, 2021 | 18.09 | 18.41 | 18.03 | 18.33 | 261,418 | +0.10(+0.58%) |
May 05, 2021 | 18.28 | 18.60 | 18.11 | 18.22 | 195,960 | -0.36(-1.93%) |
May 04, 2021 | 18.45 | 18.65 | 18.38 | 18.58 | 439,128 | +0.07(+0.38%) |
May 03, 2021 | 18.18 | 18.54 | 18.17 | 18.51 | 319,262 | +0.33(+1.82%) |
Apr 30, 2021 | 18.03 | 18.38 | 17.81 | 18.18 | 363,550 | +0.00(+0.00%) |
Apr 29, 2021 | 18.38 | 18.59 | 18.02 | 18.18 | 212,107 | -0.09(-0.48%) |
Apr 28, 2021 | 18.24 | 18.38 | 18.14 | 18.27 | 118,710 | +0.07(+0.38%) |
Apr 27, 2021 | 18.21 | 18.35 | 18.03 | 18.20 | 151,767 | +0.02(+0.10%) |
Apr 26, 2021 | 18.33 | 18.59 | 18.12 | 18.18 | 393,943 | -0.05(-0.29%) |
Apr 23, 2021 | 17.98 | 18.24 | 17.97 | 18.23 | 242,329 | +0.12(+0.67%) |
Apr 22, 2021 | 18.17 | 18.24 | 17.93 | 18.11 | 272,123 | -0.11(-0.62%) |
Apr 21, 2021 | 18.11 | 18.37 | 18.01 | 18.22 | 315,099 | +0.17(+0.92%) |
Apr 20, 2021 | 17.99 | 18.21 | 17.85 | 18.06 | 580,791 | -0.07(-0.39%) |
Apr 19, 2021 | 18.08 | 18.16 | 17.59 | 18.13 | 954,873 | +0.13(+0.73%) |
Apr 16, 2021 | 18.21 | 18.21 | 17.94 | 18.00 | 427,713 | -0.08(-0.43%) |
Apr 15, 2021 | 17.98 | 18.18 | 17.79 | 18.08 | 692,921 | +0.22(+1.22%) |
Apr 14, 2021 | 18.01 | 18.16 | 17.75 | 17.86 | 598,988 | -0.24(-1.35%) |
Apr 13, 2021 | 18.15 | 18.27 | 17.94 | 18.10 | 379,978 | -0.10(-0.58%) |
Apr 12, 2021 | 17.89 | 18.27 | 17.64 | 18.21 | 665,008 | +0.41(+2.31%) |
Apr 09, 2021 | 17.88 | 18.41 | 17.68 | 17.80 | 1,582,758 | +0.20(+1.14%) |
Apr 08, 2021 | 17.67 | 18.12 | 17.40 | 17.60 | 4,263,902 | +0.91(+5.44%) |
Apr 07, 2021 | 16.14 | 16.74 | 16.12 | 16.69 | 691,989 | +0.55(+3.41%) |
Apr 06, 2021 | 15.93 | 16.42 | 15.88 | 16.14 | 665,091 | -0.35(-2.12%) |
Apr 05, 2021 | 16.27 | 16.53 | 16.06 | 16.49 | 663,887 | +0.43(+2.66%) |
Apr 01, 2021 | 16.28 | 16.28 | 15.89 | 16.06 | 294,232 | -0.08(-0.49%) |
Mar 31, 2021 | 15.97 | 16.34 | 15.85 | 16.14 | 382,902 | +0.22(+1.37%) |
Mar 30, 2021 | 15.90 | 15.95 | 15.74 | 15.92 | 91,472 | +0.14(+0.88%) |
Mar 29, 2021 | 15.97 | 16.01 | 15.72 | 15.78 | 128,291 | -0.19(-1.20%) |
Mar 26, 2021 | 15.85 | 16.06 | 15.85 | 15.97 | 416,256 | +0.17(+1.05%) |
Mar 25, 2021 | 15.55 | 15.89 | 15.46 | 15.81 | 173,317 | +0.18(+1.17%) |
Mar 24, 2021 | 15.62 | 16.01 | 15.55 | 15.62 | 151,354 | -0.10(-0.61%) |
Mar 23, 2021 | 15.47 | 15.78 | 15.45 | 15.72 | 204,641 | +0.07(+0.45%) |
Mar 22, 2021 | 15.32 | 15.66 | 15.29 | 15.65 | 319,758 | +0.36(+2.34%) |
Mar 19, 2021 | 16.02 | 16.03 | 15.29 | 15.29 | 1,578,060 | -0.61(-3.84%) |
Mar 18, 2021 | 16.36 | 16.41 | 15.90 | 15.90 | 547,636 | -0.22(-1.35%) |
Mar 17, 2021 | 16.15 | 16.36 | 15.93 | 16.12 | 413,118 | +0.02(+0.11%) |
Mar 16, 2021 | 16.16 | 16.17 | 15.99 | 16.10 | 197,302 | +0.02(+0.11%) |
Mar 15, 2021 | 15.74 | 16.20 | 15.68 | 16.09 | 341,022 | +0.45(+2.85%) |
Mar 12, 2021 | 15.44 | 15.75 | 15.38 | 15.64 | 190,655 | +0.39(+2.58%) |
Mar 11, 2021 | 15.31 | 15.31 | 15.05 | 15.25 | 150,391 | -0.06(-0.39%) |
Mar 10, 2021 | 15.40 | 15.40 | 15.07 | 15.31 | 133,098 | +0.06(+0.40%) |
Mar 09, 2021 | 15.16 | 15.37 | 15.01 | 15.25 | 238,324 | +0.17(+1.14%) |
Mar 08, 2021 | 15.26 | 15.47 | 15.06 | 15.07 | 205,989 | -0.06(-0.40%) |
Mar 05, 2021 | 15.75 | 15.75 | 14.77 | 15.14 | 282,651 | -0.26(-1.68%) |
Mar 04, 2021 | 15.68 | 15.70 | 15.29 | 15.39 | 261,464 | -0.22(-1.38%) |
Mar 03, 2021 | 15.47 | 15.92 | 15.40 | 15.61 | 210,934 | +0.20(+1.29%) |
Mar 02, 2021 | 15.62 | 15.80 | 15.07 | 15.41 | 172,324 | -0.10(-0.67%) |
Mar 01, 2021 | 15.39 | 15.81 | 15.32 | 15.52 | 197,705 | +0.35(+2.33%) |
Feb 26, 2021 | 15.48 | 15.80 | 15.16 | 15.16 | 150,770 | -0.27(-1.73%) |
Feb 25, 2021 | 15.76 | 16.16 | 15.39 | 15.43 | 497,253 | -0.34(-2.13%) |
Feb 24, 2021 | 15.97 | 16.05 | 15.65 | 15.77 | 193,172 | -0.12(-0.76%) |
Feb 23, 2021 | 15.96 | 16.24 | 15.78 | 15.89 | 280,425 | -0.07(-0.43%) |
Feb 22, 2021 | 15.85 | 16.11 | 15.84 | 15.96 | 437,446 | +0.10(+0.65%) |
Feb 19, 2021 | 15.68 | 15.99 | 15.66 | 15.85 | 138,370 | +0.10(+0.66%) |
Feb 18, 2021 | 15.83 | 16.05 | 15.66 | 15.75 | 165,174 | -0.18(-1.14%) |
Feb 17, 2021 | 15.61 | 15.96 | 15.41 | 15.93 | 267,037 | +0.29(+1.88%) |
Feb 16, 2021 | 15.53 | 15.93 | 15.33 | 15.64 | 358,090 | +0.09(+0.56%) |
Feb 12, 2021 | 15.27 | 15.64 | 15.27 | 15.55 | 209,062 | +0.28(+1.81%) |
Feb 11, 2021 | 15.53 | 15.82 | 15.18 | 15.27 | 207,001 | -0.35(-2.26%) |
Feb 10, 2021 | 15.70 | 16.02 | 15.53 | 15.63 | 136,811 | +0.07(+0.44%) |
Feb 09, 2021 | 15.33 | 15.61 | 15.20 | 15.56 | 245,358 | +0.54(+3.56%) |
Feb 08, 2021 | 15.53 | 15.59 | 15.02 | 15.02 | 152,145 | -0.44(-2.85%) |
Feb 05, 2021 | 15.17 | 15.49 | 15.01 | 15.46 | 121,798 | +0.16(+1.07%) |
Feb 04, 2021 | 15.27 | 15.33 | 15.07 | 15.30 | 197,763 | +0.06(+0.40%) |
Feb 03, 2021 | 15.17 | 15.26 | 14.63 | 15.24 | 158,282 | +0.04(+0.28%) |
Feb 02, 2021 | 15.01 | 15.34 | 14.95 | 15.20 | 139,843 | +0.23(+1.56%) |
Feb 01, 2021 | 14.89 | 15.09 | 14.70 | 14.96 | 248,708 | +0.09(+0.64%) |
Jan 29, 2021 | 14.59 | 14.87 | 14.45 | 14.87 | 211,611 | +0.18(+1.23%) |
Jan 28, 2021 | 14.71 | 14.85 | 14.51 | 14.69 | 220,040 | -0.08(-0.53%) |
Jan 27, 2021 | 14.88 | 14.97 | 14.35 | 14.76 | 280,845 | -0.37(-2.45%) |
Jan 26, 2021 | 15.31 | 15.47 | 15.06 | 15.14 | 135,704 | -0.27(-1.74%) |
Jan 25, 2021 | 15.26 | 15.80 | 15.15 | 15.40 | 124,105 | +0.07(+0.45%) |
Jan 22, 2021 | 15.11 | 15.35 | 15.08 | 15.33 | 137,675 | +0.10(+0.68%) |
Jan 21, 2021 | 15.34 | 15.42 | 15.06 | 15.23 | 86,919 | -0.20(-1.29%) |
Jan 20, 2021 | 14.74 | 15.49 | 14.68 | 15.43 | 209,537 | +0.69(+4.68%) |
Jan 19, 2021 | 15.07 | 15.07 | 14.37 | 14.74 | 301,828 | -0.19(-1.27%) |
Jan 15, 2021 | 14.45 | 14.99 | 14.37 | 14.93 | 270,019 | +0.45(+3.10%) |
Jan 14, 2021 | 14.70 | 14.75 | 14.43 | 14.48 | 127,789 | -0.22(-1.53%) |
Jan 13, 2021 | 14.64 | 14.89 | 14.57 | 14.70 | 121,775 | +0.12(+0.83%) |
Jan 12, 2021 | 15.09 | 15.09 | 14.45 | 14.58 | 414,962 | -0.33(-2.20%) |
Jan 11, 2021 | 15.47 | 15.58 | 14.89 | 14.91 | 189,896 | -0.54(-3.46%) |
Jan 08, 2021 | 15.52 | 15.55 | 15.28 | 15.45 | 106,732 | +0.00(+0.00%) |
Jan 07, 2021 | 15.95 | 15.95 | 15.39 | 15.45 | 111,025 | -0.11(-0.72%) |
Jan 06, 2021 | 15.91 | 16.07 | 15.50 | 15.56 | 241,332 | -0.32(-2.01%) |
Jan 05, 2021 | 16.33 | 16.39 | 15.83 | 15.88 | 179,517 | -0.30(-1.87%) |
Jan 04, 2021 | 16.93 | 16.93 | 16.08 | 16.18 | 226,302 | -0.64(-3.80%) |
Dec 31, 2020 | 16.82 | 16.82 | 16.82 | 280,271 | -0.01(-0.05%) | |
Dec 30, 2020 | 16.56 | 16.83 | 16.47 | 16.83 | 280,271 | +0.17(+1.04%) |
Dec 29, 2020 | 16.49 | 16.67 | 16.20 | 16.65 | 210,655 | +0.27(+1.63%) |
Dec 28, 2020 | 16.05 | 16.49 | 16.00 | 16.39 | 183,881 | +0.35(+2.21%) |
Dec 24, 2020 | 15.94 | 16.09 | 15.68 | 16.03 | 104,299 | +0.09(+0.54%) |
Dec 23, 2020 | 16.13 | 16.40 | 15.75 | 15.95 | 292,597 | -0.19(-1.18%) |
Dec 22, 2020 | 15.69 | 16.18 | 15.42 | 16.14 | 373,755 | +0.36(+2.30%) |
Dec 21, 2020 | 15.79 | 16.02 | 15.33 | 15.77 | 433,334 | -0.26(-1.61%) |
Dec 18, 2020 | 16.36 | 16.64 | 15.86 | 16.03 | 1,083,553 | -0.19(-1.17%) |
Dec 17, 2020 | 16.11 | 16.26 | 15.89 | 16.22 | 335,096 | +0.13(+0.80%) |
Dec 16, 2020 | 16.18 | 16.45 | 15.88 | 16.09 | 340,559 | -0.05(-0.32%) |
Dec 15, 2020 | 15.72 | 16.15 | 15.65 | 16.14 | 172,286 | +0.41(+2.63%) |
Dec 14, 2020 | 15.59 | 16.08 | 15.59 | 15.73 | 187,863 | +0.14(+0.89%) |
Dec 11, 2020 | 15.78 | 15.86 | 15.20 | 15.59 | 240,583 | -0.35(-2.22%) |
Dec 10, 2020 | 15.77 | 16.05 | 15.49 | 15.95 | 216,766 | +0.09(+0.54%) |
Dec 09, 2020 | 16.33 | 16.52 | 15.73 | 15.86 | 279,442 | -0.49(-3.01%) |
Dec 08, 2020 | 16.31 | 16.54 | 16.00 | 16.35 | 262,200 | +0.00(+0.00%) |
Dec 07, 2020 | 16.15 | 16.51 | 16.09 | 16.35 | 234,913 | +0.32(+1.99%) |
Dec 04, 2020 | 16.16 | 16.45 | 15.86 | 16.03 | 202,572 | -0.10(-0.64%) |
Dec 03, 2020 | 16.21 | 16.34 | 15.88 | 16.14 | 159,557 | +0.02(+0.11%) |
Dec 02, 2020 | 16.27 | 16.34 | 15.69 | 16.12 | 176,607 | -0.04(-0.27%) |
Dec 01, 2020 | 16.40 | 16.52 | 16.02 | 16.16 | 187,421 | -0.21(-1.27%) |
Nov 30, 2020 | 16.20 | 16.49 | 15.73 | 16.37 | 221,550 | +0.01(+0.05%) |
Nov 27, 2020 | 16.35 | 16.40 | 15.72 | 16.36 | 151,892 | -0.08(-0.47%) |
Nov 25, 2020 | 16.22 | 16.44 | 16.07 | 16.44 | 163,486 | +0.04(+0.26%) |
Nov 24, 2020 | 15.99 | 16.50 | 15.99 | 16.39 | 380,503 | +0.44(+2.73%) |
Nov 23, 2020 | 15.37 | 15.96 | 15.33 | 15.96 | 587,305 | +0.61(+4.01%) |
Nov 20, 2020 | 14.73 | 15.34 | 14.72 | 15.34 | 362,340 | +0.49(+3.28%) |
Nov 19, 2020 | 14.95 | 15.08 | 14.70 | 14.86 | 234,949 | -0.22(-1.47%) |
Nov 18, 2020 | 15.80 | 15.81 | 15.01 | 15.08 | 316,182 | -0.55(-3.55%) |
Nov 17, 2020 | 16.14 | 16.18 | 15.37 | 15.63 | 207,511 | -0.48(-2.97%) |
Nov 16, 2020 | 15.71 | 16.38 | 15.28 | 16.11 | 538,072 | +0.49(+3.11%) |
Nov 13, 2020 | 15.45 | 15.69 | 15.03 | 15.63 | 214,546 | +0.38(+2.46%) |
Nov 12, 2020 | 15.69 | 15.79 | 15.11 | 15.25 | 278,479 | -0.56(-3.51%) |
Nov 11, 2020 | 16.20 | 16.20 | 15.34 | 15.81 | 206,189 | -0.20(-1.23%) |
Nov 10, 2020 | 15.85 | 16.17 | 15.56 | 16.00 | 133,810 | +0.38(+2.40%) |
Nov 09, 2020 | 16.57 | 16.77 | 15.56 | 15.63 | 331,063 | +0.14(+0.88%) |
Nov 06, 2020 | 15.22 | 15.50 | 14.83 | 15.49 | 157,630 | +0.17(+1.11%) |
Nov 05, 2020 | 15.17 | 15.45 | 14.94 | 15.32 | 173,601 | +0.08(+0.50%) |
Nov 04, 2020 | 15.30 | 15.74 | 15.16 | 15.24 | 78,022 | -0.22(-1.44%) |
Nov 03, 2020 | 15.54 | 15.54 | 15.08 | 15.46 | 156,616 | +0.11(+0.72%) |
Nov 02, 2020 | 15.24 | 15.49 | 14.90 | 15.35 | 255,408 | +0.38(+2.51%) |
Oct 30, 2020 | 14.85 | 15.17 | 14.68 | 14.98 | 206,465 | -0.09(-0.57%) |
Oct 29, 2020 | 14.50 | 15.12 | 14.46 | 15.06 | 159,262 | +0.31(+2.08%) |
Oct 28, 2020 | 14.77 | 15.02 | 14.56 | 14.76 | 130,166 | -0.31(-2.04%) |
Oct 27, 2020 | 15.47 | 15.53 | 15.02 | 15.06 | 123,738 | -0.34(-2.22%) |
Oct 26, 2020 | 15.46 | 15.46 | 14.94 | 15.40 | 129,409 | -0.03(-0.22%) |
Oct 23, 2020 | 15.30 | 15.66 | 15.30 | 15.44 | 73,194 | +0.20(+1.29%) |
Oct 22, 2020 | 14.83 | 15.37 | 14.83 | 15.24 | 105,968 | +0.27(+1.83%) |
Oct 21, 2020 | 15.33 | 15.45 | 14.90 | 14.97 | 315,232 | -0.20(-1.30%) |
Oct 20, 2020 | 15.12 | 15.28 | 14.87 | 15.17 | 165,444 | +0.21(+1.37%) |
Oct 19, 2020 | 15.67 | 15.75 | 14.95 | 14.96 | 235,067 | -0.45(-2.94%) |
Oct 16, 2020 | 15.35 | 15.63 | 15.18 | 15.41 | 199,907 | +0.20(+1.29%) |
Oct 15, 2020 | 14.94 | 15.32 | 14.94 | 15.22 | 260,305 | -0.03(-0.22%) |
Oct 14, 2020 | 15.87 | 16.40 | 15.23 | 15.25 | 148,636 | -0.77(-4.80%) |
Oct 13, 2020 | 16.40 | 16.65 | 15.55 | 16.02 | 237,001 | -0.63(-3.79%) |
Oct 12, 2020 | 16.66 | 16.77 | 16.42 | 16.65 | 129,591 | -0.01(-0.05%) |
Oct 09, 2020 | 16.65 | 16.91 | 16.49 | 16.66 | 110,669 | +0.02(+0.10%) |
Oct 08, 2020 | 16.56 | 16.92 | 16.39 | 16.64 | 107,526 | +0.17(+1.04%) |
Oct 07, 2020 | 16.51 | 16.61 | 15.59 | 16.47 | 261,646 | +0.21(+1.31%) |
Oct 06, 2020 | 16.22 | 16.58 | 16.10 | 16.26 | 134,088 | -0.02(-0.11%) |
Oct 05, 2020 | 16.43 | 16.62 | 15.88 | 16.28 | 158,806 | -0.06(-0.37%) |
Oct 02, 2020 | 15.88 | 16.44 | 15.88 | 16.34 | 245,932 | +0.26(+1.59%) |