Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.98 | 11.14 | 10.88 | 11.01 | 1,525,792 | +0.02(+0.18%) |
Oct 28, 2021 | 10.79 | 11.19 | 10.58 | 10.99 | 2,081,921 | +0.17(+1.57%) |
Oct 27, 2021 | 10.20 | 10.95 | 10.27 | 10.82 | 2,231,306 | +0.57(+5.56%) |
Oct 26, 2021 | 10.28 | 10.38 | 10.25 | 2,351,108 | +0.05(+0.49%) | |
Oct 25, 2021 | 10.53 | 10.20 | 2,774,958 | -0.34(-3.23%) | ||
Oct 22, 2021 | 10.11 | 10.57 | 9.870 | 10.54 | 2,398,454 | +0.37(+3.64%) |
Oct 21, 2021 | 10.17 | 10.40 | 10.05 | 10.17 | 1,435,888 | -0.03(-0.29%) |
Oct 20, 2021 | 10.32 | 10.39 | 10.13 | 10.20 | 951,231 | -0.13(-1.26%) |
Oct 19, 2021 | 10.18 | 10.35 | 10.13 | 10.33 | 758,676 | +0.16(+1.57%) |
Oct 18, 2021 | 10.59 | 10.68 | 10.13 | 10.17 | 1,078,325 | -0.42(-3.97%) |
Oct 15, 2021 | 10.82 | 10.82 | 10.48 | 10.59 | 742,616 | -0.10(-0.94%) |
Oct 14, 2021 | 10.58 | 10.83 | 10.55 | 10.69 | 961,632 | +0.14(+1.33%) |
Oct 13, 2021 | 10.42 | 10.78 | 10.32 | 10.55 | 785,791 | +0.13(+1.25%) |
Oct 12, 2021 | 10.50 | 10.62 | 10.40 | 10.42 | 709,434 | -0.11(-1.04%) |
Oct 11, 2021 | 10.11 | 10.56 | 10.08 | 10.53 | 833,147 | +0.40(+3.95%) |
Oct 08, 2021 | 10.55 | 10.56 | 10.10 | 10.13 | 871,685 | -0.45(-4.25%) |
Oct 07, 2021 | 10.26 | 10.86 | 10.26 | 10.58 | 779,915 | +0.21(+2.03%) |
Oct 06, 2021 | 10.26 | 10.53 | 9.980 | 10.37 | 1,511,194 | +0.05(+0.48%) |
Oct 05, 2021 | 10.53 | 10.77 | 10.05 | 10.32 | 2,984,595 | -0.26(-2.46%) |
Oct 04, 2021 | 11.42 | 11.60 | 10.52 | 10.58 | 2,844,729 | -0.24(-2.22%) |
Oct 01, 2021 | 10.75 | 10.97 | 10.30 | 10.82 | 1,541,940 | +0.13(+1.22%) |
Sep 30, 2021 | 11.14 | 11.26 | 10.65 | 10.69 | 1,468,344 | -0.38(-3.43%) |
Sep 29, 2021 | 11.66 | 11.82 | 10.98 | 11.07 | 1,314,527 | -0.78(-6.58%) |
Sep 28, 2021 | 12.29 | 12.29 | 11.78 | 11.85 | 2,049,525 | -0.51(-4.13%) |
Sep 27, 2021 | 12.21 | 12.89 | 12.21 | 12.36 | 1,223,005 | -0.23(-1.83%) |
Sep 24, 2021 | 12.57 | 12.79 | 12.47 | 12.59 | 850,369 | -0.15(-1.18%) |
Sep 23, 2021 | 12.66 | 12.82 | 12.50 | 12.74 | 1,006,929 | +0.14(+1.11%) |
Sep 22, 2021 | 12.36 | 12.78 | 12.33 | 12.60 | 1,787,848 | +0.33(+2.69%) |
Sep 21, 2021 | 12.20 | 12.48 | 12.17 | 12.27 | 934,438 | +0.12(+0.99%) |
Sep 20, 2021 | 11.86 | 12.28 | 11.82 | 12.15 | 1,336,598 | +0.05(+0.41%) |
Sep 17, 2021 | 11.90 | 12.13 | 11.54 | 12.10 | 2,606,389 | +0.33(+2.80%) |
Sep 16, 2021 | 11.65 | 11.81 | 11.30 | 11.77 | 691,935 | +0.11(+0.94%) |
Sep 15, 2021 | 11.89 | 12.19 | 11.62 | 11.66 | 1,015,002 | -0.17(-1.44%) |
Sep 14, 2021 | 12.05 | 12.33 | 11.73 | 11.83 | 1,567,606 | -0.08(-0.67%) |
Sep 13, 2021 | 11.69 | 12.03 | 11.66 | 11.91 | 896,094 | +0.26(+2.23%) |
Sep 10, 2021 | 11.78 | 11.82 | 11.61 | 11.65 | 517,563 | -0.08(-0.68%) |
Sep 09, 2021 | 11.64 | 11.96 | 11.54 | 11.73 | 674,702 | +0.09(+0.77%) |
Sep 08, 2021 | 11.55 | 11.68 | 11.32 | 11.64 | 582,397 | +0.10(+0.87%) |
Sep 07, 2021 | 11.69 | 11.92 | 11.51 | 11.54 | 607,047 | -0.19(-1.62%) |
Sep 03, 2021 | 11.92 | 11.96 | 11.54 | 11.73 | 847,738 | -0.21(-1.76%) |
Sep 02, 2021 | 11.89 | 12.05 | 11.66 | 11.94 | 1,076,188 | +0.11(+0.93%) |
Sep 01, 2021 | 11.68 | 11.90 | 11.55 | 11.83 | 1,013,960 | +0.16(+1.37%) |
Aug 31, 2021 | 11.62 | 11.88 | 11.54 | 11.67 | 880,079 | +0.02(+0.17%) |
Aug 30, 2021 | 11.78 | 11.85 | 11.55 | 11.65 | 635,589 | +0.06(+0.52%) |
Aug 27, 2021 | 11.48 | 11.86 | 11.37 | 11.59 | 1,254,791 | +0.11(+0.96%) |
Aug 26, 2021 | 11.57 | 11.70 | 11.39 | 11.48 | 1,281,406 | -0.15(-1.29%) |
Aug 25, 2021 | 11.44 | 11.81 | 11.36 | 11.63 | 1,195,001 | +0.14(+1.22%) |
Aug 24, 2021 | 11.15 | 11.62 | 11.15 | 11.49 | 1,509,964 | +0.39(+3.51%) |
Aug 23, 2021 | 10.69 | 11.23 | 10.65 | 11.10 | 1,468,722 | +0.58(+5.51%) |
Aug 20, 2021 | 10.10 | 10.65 | 10.10 | 10.52 | 1,129,566 | +0.39(+3.85%) |
Aug 19, 2021 | 10.29 | 10.47 | 10.11 | 10.13 | 1,151,006 | -0.22(-2.13%) |
Aug 18, 2021 | 10.76 | 10.77 | 10.34 | 10.35 | 1,932,696 | -0.36(-3.36%) |
Aug 17, 2021 | 10.51 | 10.72 | 10.42 | 10.71 | 882,411 | +0.07(+0.66%) |
Aug 16, 2021 | 11.01 | 11.09 | 10.57 | 10.64 | 1,559,199 | -0.41(-3.71%) |
Aug 13, 2021 | 11.26 | 11.27 | 10.92 | 11.05 | 1,365,424 | -0.27(-2.39%) |
Aug 12, 2021 | 11.43 | 11.59 | 11.21 | 11.32 | 1,465,490 | -0.17(-1.48%) |
Aug 11, 2021 | 11.82 | 12.10 | 11.39 | 11.49 | 1,555,001 | -0.27(-2.30%) |
Aug 10, 2021 | 11.87 | 12.19 | 11.65 | 11.76 | 1,631,053 | -0.18(-1.51%) |
Aug 09, 2021 | 11.37 | 12.37 | 11.36 | 11.94 | 2,514,615 | +0.14(+1.19%) |
Aug 06, 2021 | 11.84 | 11.90 | 11.60 | 11.80 | 1,956,825 | -0.13(-1.09%) |
Aug 05, 2021 | 11.80 | 11.96 | 11.71 | 11.93 | 718,053 | +0.06(+0.51%) |
Aug 04, 2021 | 11.75 | 12.21 | 11.71 | 11.87 | 1,078,032 | -0.06(-0.50%) |
Aug 03, 2021 | 12.36 | 12.36 | 11.85 | 11.93 | 1,792,494 | -0.43(-3.48%) |
Aug 02, 2021 | 12.36 | 12.50 | 12.19 | 12.36 | 776,094 | +0.00(+0.00%) |
Jul 30, 2021 | 12.33 | 12.55 | 12.13 | 12.36 | 1,523,462 | +0.04(+0.32%) |
Jul 29, 2021 | 12.70 | 12.86 | 12.31 | 12.32 | 1,124,166 | -0.35(-2.76%) |
Jul 28, 2021 | 12.22 | 12.72 | 12.19 | 12.67 | 1,951,647 | +0.43(+3.51%) |
Jul 27, 2021 | 12.51 | 12.66 | 12.20 | 12.24 | 882,412 | -0.31(-2.47%) |
Jul 26, 2021 | 12.68 | 12.98 | 12.54 | 12.55 | 1,120,484 | -0.34(-2.64%) |
Jul 23, 2021 | 13.06 | 13.14 | 12.75 | 12.89 | 715,012 | -0.15(-1.15%) |
Jul 22, 2021 | 13.16 | 13.30 | 12.91 | 13.04 | 894,583 | -0.10(-0.76%) |
Jul 21, 2021 | 12.69 | 13.21 | 12.53 | 13.14 | 1,116,553 | +0.46(+3.63%) |
Jul 20, 2021 | 12.49 | 12.93 | 12.39 | 12.68 | 985,184 | +0.17(+1.36%) |
Jul 19, 2021 | 12.66 | 12.85 | 12.28 | 12.51 | 1,286,712 | -0.36(-2.80%) |
Jul 16, 2021 | 13.12 | 13.19 | 12.67 | 12.87 | 1,225,170 | -0.22(-1.68%) |
Jul 15, 2021 | 13.00 | 13.33 | 12.55 | 13.09 | 2,484,149 | +0.09(+0.69%) |
Jul 14, 2021 | 13.43 | 13.47 | 12.99 | 13.00 | 1,532,810 | -0.48(-3.56%) |
Jul 13, 2021 | 13.60 | 13.70 | 13.14 | 13.48 | 2,253,011 | -0.19(-1.39%) |
Jul 12, 2021 | 14.00 | 14.13 | 13.35 | 13.67 | 1,896,948 | -0.35(-2.50%) |
Jul 09, 2021 | 14.17 | 14.31 | 13.83 | 14.02 | 772,301 | -0.15(-1.06%) |
Jul 08, 2021 | 13.82 | 14.24 | 13.79 | 14.17 | 710,440 | +0.05(+0.35%) |
Jul 07, 2021 | 14.42 | 14.59 | 13.89 | 14.12 | 1,843,659 | -0.30(-2.08%) |
Jul 06, 2021 | 15.00 | 15.00 | 14.28 | 14.42 | 1,282,336 | -0.45(-3.03%) |
Jul 02, 2021 | 14.76 | 15.08 | 14.54 | 14.87 | 978,955 | -0.13(-0.87%) |
Jul 01, 2021 | 15.88 | 16.16 | 14.80 | 15.00 | 1,806,639 | -0.52(-3.35%) |
Jun 30, 2021 | 15.55 | 15.72 | 15.16 | 15.52 | 1,057,822 | -0.09(-0.58%) |
Jun 29, 2021 | 16.22 | 16.22 | 15.54 | 15.61 | 919,651 | -0.49(-3.04%) |
Jun 28, 2021 | 16.52 | 16.52 | 15.89 | 16.10 | 888,389 | -0.52(-3.13%) |
Jun 25, 2021 | 15.84 | 16.63 | 15.71 | 16.62 | 1,724,265 | +0.83(+5.26%) |
Jun 24, 2021 | 16.45 | 16.45 | 15.67 | 15.79 | 1,049,635 | -0.63(-3.84%) |
Jun 23, 2021 | 15.88 | 16.47 | 15.87 | 16.42 | 2,195,346 | +0.52(+3.27%) |
Jun 22, 2021 | 15.43 | 15.96 | 15.32 | 15.90 | 1,962,629 | +0.50(+3.25%) |
Jun 21, 2021 | 14.88 | 15.47 | 14.76 | 15.40 | 935,357 | +0.47(+3.15%) |
Jun 18, 2021 | 15.24 | 15.38 | 14.86 | 14.93 | 1,857,652 | -0.47(-3.05%) |
Jun 17, 2021 | 15.60 | 15.91 | 15.22 | 15.40 | 2,314,177 | -0.35(-2.22%) |
Jun 16, 2021 | 15.35 | 15.99 | 15.25 | 15.75 | 1,535,647 | +0.28(+1.81%) |
Jun 15, 2021 | 15.78 | 15.85 | 15.43 | 15.47 | 1,049,310 | -0.30(-1.90%) |
Jun 14, 2021 | 15.49 | 15.78 | 15.37 | 15.77 | 1,078,054 | +0.37(+2.40%) |
Jun 11, 2021 | 15.33 | 15.45 | 14.97 | 15.40 | 728,648 | +0.18(+1.18%) |
Jun 10, 2021 | 14.71 | 15.23 | 14.63 | 15.22 | 959,790 | +0.45(+3.05%) |
Jun 09, 2021 | 14.13 | 15.16 | 14.06 | 14.77 | 1,895,584 | +0.75(+5.35%) |
Jun 08, 2021 | 13.89 | 14.13 | 13.59 | 14.02 | 968,775 | +0.14(+1.01%) |
Jun 07, 2021 | 13.59 | 14.05 | 13.33 | 13.88 | 1,498,858 | +0.33(+2.44%) |
Jun 04, 2021 | 13.59 | 13.75 | 13.36 | 13.55 | 1,204,401 | -0.06(-0.44%) |
Jun 03, 2021 | 13.75 | 13.77 | 13.33 | 13.61 | 943,496 | -0.22(-1.59%) |
Jun 02, 2021 | 13.26 | 13.85 | 13.01 | 13.83 | 1,998,219 | +0.49(+3.67%) |
Jun 01, 2021 | 13.20 | 13.42 | 12.96 | 13.34 | 1,380,785 | +0.07(+0.53%) |
May 28, 2021 | 13.45 | 13.90 | 13.20 | 13.27 | 2,153,863 | -0.22(-1.63%) |
May 27, 2021 | 13.62 | 13.95 | 13.14 | 13.49 | 3,384,868 | -0.16(-1.17%) |
May 26, 2021 | 14.01 | 14.19 | 13.50 | 13.65 | 4,500,299 | -0.35(-2.50%) |
May 25, 2021 | 13.25 | 15.00 | 13.20 | 14.00 | 4,245,328 | +0.50(+3.70%) |
May 24, 2021 | 13.81 | 13.98 | 13.22 | 13.50 | 1,344,501 | -0.22(-1.60%) |
May 21, 2021 | 14.32 | 14.52 | 13.72 | 13.72 | 1,030,314 | -0.53(-3.72%) |
May 20, 2021 | 13.94 | 14.27 | 13.75 | 14.25 | 1,209,056 | +0.27(+1.93%) |
May 19, 2021 | 13.84 | 14.28 | 13.80 | 13.98 | 1,396,423 | -0.09(-0.64%) |
May 18, 2021 | 13.60 | 14.59 | 13.35 | 14.07 | 2,457,301 | +0.52(+3.84%) |
May 17, 2021 | 13.58 | 14.04 | 13.41 | 13.55 | 2,284,886 | -0.30(-2.17%) |
May 14, 2021 | 15.84 | 15.89 | 13.12 | 13.85 | 8,387,386 | -1.69(-10.85%) |
May 13, 2021 | 17.95 | 18.30 | 15.36 | 15.54 | 11,796,444 | -1.88(-10.77%) |
May 12, 2021 | 18.24 | 18.39 | 17.34 | 17.41 | 1,856,937 | -1.07(-5.79%) |
May 11, 2021 | 17.30 | 18.53 | 17.26 | 18.48 | 1,668,776 | +0.92(+5.24%) |
May 10, 2021 | 16.80 | 18.80 | 16.80 | 17.56 | 2,523,292 | +0.93(+5.59%) |
May 07, 2021 | 16.90 | 17.29 | 16.53 | 16.63 | 737,823 | -0.09(-0.54%) |
May 06, 2021 | 16.79 | 16.89 | 16.18 | 16.72 | 653,689 | -0.12(-0.71%) |
May 05, 2021 | 17.20 | 17.28 | 16.81 | 16.84 | 699,838 | -0.27(-1.58%) |
May 04, 2021 | 16.94 | 17.14 | 16.34 | 17.11 | 1,417,346 | -0.25(-1.44%) |
May 03, 2021 | 17.75 | 17.92 | 17.32 | 17.36 | 786,283 | -0.12(-0.69%) |
Apr 30, 2021 | 17.50 | 18.01 | 17.29 | 17.48 | 932,800 | -0.14(-0.79%) |
Apr 29, 2021 | 18.60 | 18.60 | 17.47 | 17.62 | 1,005,804 | -0.78(-4.24%) |
Apr 28, 2021 | 17.95 | 18.99 | 17.52 | 18.40 | 2,771,229 | +0.45(+2.51%) |
Apr 27, 2021 | 18.10 | 18.16 | 17.71 | 17.95 | 678,538 | -0.14(-0.77%) |
Apr 26, 2021 | 17.30 | 18.17 | 17.05 | 18.09 | 819,802 | +0.79(+4.57%) |
Apr 23, 2021 | 18.16 | 18.16 | 17.29 | 17.30 | 1,092,700 | -0.78(-4.31%) |
Apr 22, 2021 | 18.35 | 18.50 | 18.03 | 18.08 | 778,795 | -0.08(-0.44%) |
Apr 21, 2021 | 17.76 | 18.19 | 17.38 | 18.16 | 1,496,924 | +0.38(+2.14%) |
Apr 20, 2021 | 17.00 | 17.91 | 16.97 | 17.78 | 1,012,662 | +0.63(+3.67%) |
Apr 19, 2021 | 17.80 | 18.08 | 17.03 | 17.15 | 1,000,748 | -0.72(-4.03%) |
Apr 16, 2021 | 17.80 | 17.99 | 17.51 | 17.87 | 1,004,500 | +0.14(+0.79%) |
Apr 15, 2021 | 17.39 | 17.79 | 17.30 | 17.73 | 749,021 | +0.46(+2.66%) |
Apr 14, 2021 | 16.78 | 17.49 | 16.75 | 17.27 | 910,303 | +0.61(+3.66%) |
Apr 13, 2021 | 16.35 | 16.78 | 16.05 | 16.66 | 808,806 | +0.37(+2.27%) |
Apr 12, 2021 | 16.56 | 16.63 | 15.91 | 16.29 | 795,984 | -0.31(-1.87%) |
Apr 09, 2021 | 17.25 | 17.32 | 16.52 | 16.60 | 931,400 | -0.67(-3.88%) |
Apr 08, 2021 | 17.22 | 17.46 | 16.67 | 17.27 | 1,197,980 | +0.10(+0.58%) |
Apr 07, 2021 | 16.85 | 17.34 | 16.60 | 17.17 | 899,252 | +0.40(+2.39%) |
Apr 06, 2021 | 17.09 | 17.61 | 16.76 | 16.77 | 1,183,061 | +0.00(+0.00%) |
Apr 05, 2021 | 16.64 | 16.98 | 16.35 | 16.77 | 908,783 | +0.18(+1.08%) |
Apr 01, 2021 | 16.30 | 16.69 | 16.27 | 16.59 | 888,100 | +0.38(+2.34%) |
Mar 31, 2021 | 15.37 | 16.37 | 15.20 | 16.21 | 1,053,853 | +0.91(+5.95%) |
Mar 30, 2021 | 15.00 | 15.41 | 14.82 | 15.30 | 692,517 | +0.23(+1.53%) |
Mar 29, 2021 | 15.25 | 15.47 | 14.97 | 15.07 | 879,594 | -0.16(-1.05%) |
Mar 26, 2021 | 15.52 | 15.73 | 14.90 | 15.23 | 913,600 | -0.27(-1.74%) |
Mar 25, 2021 | 14.36 | 15.77 | 14.36 | 15.50 | 1,586,418 | +1.01(+6.97%) |
Mar 24, 2021 | 15.08 | 15.42 | 14.34 | 14.49 | 1,540,180 | -0.42(-2.82%) |
Mar 23, 2021 | 15.22 | 15.28 | 14.70 | 14.91 | 1,721,844 | -0.41(-2.68%) |
Mar 22, 2021 | 15.67 | 15.85 | 15.23 | 15.32 | 1,466,753 | -0.33(-2.11%) |
Mar 19, 2021 | 15.73 | 15.84 | 15.37 | 15.65 | 2,699,800 | +0.03(+0.19%) |
Mar 18, 2021 | 16.20 | 16.29 | 15.56 | 15.62 | 1,656,694 | -0.76(-4.64%) |
Mar 17, 2021 | 16.63 | 16.90 | 16.11 | 16.38 | 1,093,665 | -0.39(-2.33%) |
Mar 16, 2021 | 17.59 | 17.75 | 16.62 | 16.77 | 672,209 | -0.72(-4.12%) |
Mar 15, 2021 | 16.97 | 17.69 | 16.87 | 17.49 | 868,694 | +0.55(+3.25%) |
Mar 12, 2021 | 17.02 | 17.27 | 16.83 | 16.94 | 626,600 | -0.22(-1.28%) |
Mar 11, 2021 | 17.03 | 17.25 | 16.61 | 17.16 | 1,009,421 | +0.29(+1.72%) |
Mar 10, 2021 | 17.54 | 17.78 | 16.77 | 16.87 | 883,258 | -0.53(-3.05%) |
Mar 09, 2021 | 17.38 | 17.60 | 17.03 | 17.40 | 832,329 | +0.27(+1.58%) |
Mar 08, 2021 | 17.50 | 17.87 | 17.02 | 17.13 | 508,909 | -0.36(-2.06%) |
Mar 05, 2021 | 17.25 | 17.55 | 16.45 | 17.49 | 987,000 | +0.54(+3.19%) |
Mar 04, 2021 | 17.20 | 17.55 | 16.51 | 16.95 | 1,128,514 | -0.33(-1.91%) |
Mar 03, 2021 | 17.57 | 17.84 | 17.08 | 17.28 | 834,161 | -0.40(-2.26%) |
Mar 02, 2021 | 18.01 | 18.21 | 17.66 | 17.68 | 666,964 | -0.41(-2.27%) |
Mar 01, 2021 | 18.41 | 18.61 | 17.88 | 18.09 | 838,945 | +0.01(+0.06%) |
Feb 26, 2021 | 18.04 | 18.93 | 17.87 | 18.08 | 958,100 | +0.03(+0.17%) |
Feb 25, 2021 | 19.16 | 20.45 | 17.93 | 18.05 | 2,208,059 | -1.26(-6.53%) |
Feb 24, 2021 | 18.04 | 19.57 | 17.57 | 19.31 | 948,210 | +1.45(+8.12%) |
Feb 23, 2021 | 18.06 | 18.49 | 17.57 | 17.86 | 667,303 | -0.54(-2.93%) |
Feb 22, 2021 | 18.81 | 19.00 | 18.39 | 18.40 | 541,122 | -0.60(-3.16%) |
Feb 19, 2021 | 18.20 | 19.43 | 18.20 | 19.00 | 784,300 | +0.82(+4.51%) |
Feb 18, 2021 | 18.47 | 18.77 | 18.13 | 18.18 | 576,295 | -0.31(-1.68%) |
Feb 17, 2021 | 18.55 | 18.82 | 18.16 | 18.49 | 745,187 | +0.18(+0.98%) |
Feb 16, 2021 | 18.87 | 18.87 | 17.98 | 18.31 | 671,887 | -0.03(-0.16%) |
Feb 12, 2021 | 18.48 | 19.03 | 18.22 | 18.34 | 592,000 | -0.17(-0.92%) |
Feb 11, 2021 | 19.38 | 19.50 | 18.40 | 18.51 | 583,464 | -0.83(-4.29%) |
Feb 10, 2021 | 19.76 | 20.03 | 19.04 | 19.34 | 493,412 | -0.36(-1.83%) |
Feb 09, 2021 | 19.65 | 19.89 | 19.21 | 19.70 | 619,311 | +0.14(+0.72%) |
Feb 08, 2021 | 19.51 | 20.11 | 19.38 | 19.56 | 1,113,224 | +0.06(+0.31%) |
Feb 05, 2021 | 19.78 | 19.86 | 19.31 | 19.50 | 630,500 | -0.14(-0.71%) |
Feb 04, 2021 | 19.99 | 20.11 | 19.53 | 19.64 | 619,163 | -0.19(-0.96%) |
Feb 03, 2021 | 19.84 | 20.03 | 19.38 | 19.83 | 771,647 | -0.01(-0.05%) |
Feb 02, 2021 | 18.47 | 19.89 | 18.30 | 19.84 | 1,162,987 | +1.52(+8.30%) |
Feb 01, 2021 | 17.56 | 18.81 | 17.08 | 18.32 | 1,855,785 | +0.96(+5.53%) |
Jan 29, 2021 | 18.29 | 18.87 | 17.35 | 17.36 | 1,110,400 | -1.00(-5.45%) |
Jan 28, 2021 | 18.00 | 18.75 | 17.74 | 18.36 | 1,216,205 | +0.58(+3.26%) |
Jan 27, 2021 | 17.13 | 18.11 | 16.84 | 17.78 | 1,645,852 | +0.22(+1.25%) |
Jan 26, 2021 | 18.37 | 18.58 | 17.46 | 17.56 | 1,073,169 | -0.72(-3.94%) |
Jan 25, 2021 | 17.76 | 18.54 | 17.53 | 18.28 | 1,366,618 | +0.57(+3.22%) |
Jan 22, 2021 | 17.52 | 18.01 | 17.40 | 17.71 | 820,100 | +0.10(+0.57%) |
Jan 21, 2021 | 17.97 | 17.99 | 17.42 | 17.61 | 1,978,150 | +0.02(+0.11%) |
Jan 20, 2021 | 17.96 | 18.31 | 17.53 | 17.59 | 853,348 | -0.36(-2.01%) |
Jan 19, 2021 | 17.97 | 18.08 | 17.63 | 17.95 | 995,583 | +0.31(+1.76%) |
Jan 15, 2021 | 18.13 | 18.30 | 17.55 | 17.64 | 980,900 | -0.70(-3.82%) |
Jan 14, 2021 | 18.66 | 18.66 | 17.63 | 18.34 | 953,933 | +0.18(+0.99%) |
Jan 13, 2021 | 18.66 | 18.97 | 17.96 | 18.16 | 1,080,871 | -0.54(-2.89%) |
Jan 12, 2021 | 19.30 | 19.43 | 18.70 | 18.70 | 921,539 | -0.59(-3.06%) |
Jan 11, 2021 | 19.80 | 19.82 | 18.87 | 19.29 | 950,434 | -0.33(-1.68%) |
Jan 08, 2021 | 19.77 | 20.12 | 19.42 | 19.62 | 641,900 | +0.10(+0.51%) |
Jan 07, 2021 | 19.70 | 19.95 | 19.21 | 19.52 | 791,334 | -0.09(-0.46%) |
Jan 06, 2021 | 20.59 | 20.84 | 19.46 | 19.61 | 1,556,953 | -0.84(-4.11%) |
Jan 05, 2021 | 20.67 | 20.81 | 20.38 | 20.45 | 653,605 | -0.27(-1.30%) |
Jan 04, 2021 | 21.37 | 21.64 | 20.37 | 20.72 | 1,050,177 | -0.45(-2.10%) |
Dec 31, 2020 | 21.16 | 21.16 | 21.16 | 624,204 | -0.11(-0.49%) | |
Dec 30, 2020 | 21.00 | 21.89 | 21.00 | 21.27 | 624,204 | +0.37(+1.77%) |
Dec 29, 2020 | 22.26 | 22.36 | 20.57 | 20.90 | 1,228,602 | -1.24(-5.60%) |
Dec 28, 2020 | 21.06 | 22.40 | 20.60 | 22.14 | 2,700,880 | +1.42(+6.85%) |
Dec 24, 2020 | 20.73 | 20.93 | 20.46 | 20.72 | 433,000 | +0.17(+0.83%) |
Dec 23, 2020 | 20.95 | 21.15 | 20.18 | 20.55 | 811,585 | -0.09(-0.44%) |
Dec 22, 2020 | 19.85 | 21.45 | 19.65 | 20.64 | 1,849,745 | +1.18(+6.06%) |
Dec 21, 2020 | 18.25 | 19.46 | 18.19 | 19.46 | 1,790,371 | +0.72(+3.84%) |
Dec 18, 2020 | 18.70 | 18.76 | 18.23 | 18.74 | 2,916,300 | +0.16(+0.86%) |
Dec 17, 2020 | 18.25 | 18.68 | 18.15 | 18.58 | 1,334,546 | +0.38(+2.09%) |
Dec 16, 2020 | 18.25 | 18.38 | 17.65 | 18.20 | 1,179,511 | +0.06(+0.33%) |
Dec 15, 2020 | 18.04 | 18.33 | 17.46 | 18.14 | 893,810 | +0.18(+1.00%) |
Dec 14, 2020 | 18.12 | 18.67 | 17.90 | 17.96 | 1,474,959 | +0.29(+1.64%) |
Dec 11, 2020 | 17.95 | 18.11 | 17.40 | 17.67 | 710,700 | -0.33(-1.83%) |
Dec 10, 2020 | 17.43 | 18.09 | 17.19 | 18.00 | 1,091,565 | +0.53(+3.03%) |
Dec 09, 2020 | 18.48 | 18.58 | 17.31 | 17.47 | 1,043,507 | -0.94(-5.11%) |
Dec 08, 2020 | 17.80 | 18.41 | 17.45 | 18.41 | 1,268,007 | +0.58(+3.25%) |
Dec 07, 2020 | 17.61 | 17.87 | 17.34 | 17.83 | 960,169 | +0.26(+1.48%) |
Dec 04, 2020 | 17.11 | 17.60 | 17.11 | 17.57 | 757,600 | +0.46(+2.69%) |
Dec 03, 2020 | 17.46 | 17.57 | 17.05 | 17.11 | 747,399 | -0.43(-2.45%) |
Dec 02, 2020 | 17.60 | 17.71 | 17.14 | 17.54 | 970,457 | +0.04(+0.23%) |
Dec 01, 2020 | 17.69 | 17.97 | 17.14 | 17.50 | 1,107,412 | +0.17(+0.98%) |
Nov 30, 2020 | 18.56 | 18.56 | 16.94 | 17.33 | 937,642 | -0.66(-3.67%) |
Nov 27, 2020 | 17.85 | 18.03 | 17.39 | 17.99 | 672,700 | +0.23(+1.32%) |
Nov 25, 2020 | 17.72 | 17.90 | 17.55 | 17.75 | 888,900 | +0.02(+0.14%) |
Nov 24, 2020 | 18.22 | 18.41 | 17.58 | 17.73 | 974,718 | -0.33(-1.83%) |
Nov 23, 2020 | 18.65 | 18.72 | 17.85 | 18.06 | 879,498 | -0.36(-1.95%) |
Nov 20, 2020 | 18.23 | 18.59 | 17.55 | 18.42 | 1,589,900 | +0.10(+0.55%) |
Nov 19, 2020 | 18.75 | 18.76 | 18.05 | 18.32 | 701,766 | -0.33(-1.77%) |
Nov 18, 2020 | 18.97 | 19.43 | 18.61 | 18.65 | 862,569 | -0.21(-1.11%) |
Nov 17, 2020 | 18.28 | 18.86 | 18.08 | 18.86 | 761,442 | +0.50(+2.72%) |
Nov 16, 2020 | 18.49 | 18.53 | 18.06 | 18.36 | 792,054 | +0.23(+1.27%) |
Nov 13, 2020 | 17.29 | 18.82 | 17.27 | 18.13 | 1,236,000 | +1.04(+6.09%) |
Nov 12, 2020 | 17.20 | 17.33 | 16.92 | 17.09 | 670,209 | -0.14(-0.81%) |
Nov 11, 2020 | 17.44 | 17.50 | 16.85 | 17.23 | 579,544 | -0.07(-0.40%) |
Nov 10, 2020 | 17.26 | 17.54 | 16.76 | 17.30 | 1,149,271 | +0.23(+1.35%) |
Nov 09, 2020 | 17.22 | 17.67 | 16.79 | 17.07 | 1,127,567 | +0.65(+3.96%) |
Nov 06, 2020 | 17.27 | 17.41 | 16.26 | 16.42 | 549,400 | -0.83(-4.81%) |
Nov 05, 2020 | 17.33 | 17.55 | 16.36 | 17.25 | 876,399 | -0.06(-0.35%) |
Nov 04, 2020 | 16.20 | 17.50 | 16.20 | 17.31 | 1,139,090 | +1.05(+6.46%) |
Nov 03, 2020 | 16.61 | 16.85 | 15.80 | 16.26 | 907,564 | -0.09(-0.55%) |