Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.80 | 11.00 | 10.60 | 10.80 | 135,338 | -0.20(-1.82%) |
Oct 28, 2021 | 10.40 | 11.40 | 10.40 | 11.00 | 149,436 | +0.50(+4.76%) |
Oct 27, 2021 | 10.50 | 10.70 | 10.40 | 10.50 | 98,049 | -0.10(-0.94%) |
Oct 26, 2021 | 10.60 | 10.60 | 105,876 | -0.10(-0.93%) | ||
Oct 25, 2021 | 10.90 | 10.94 | 10.45 | 10.70 | 165,440 | -0.20(-1.83%) |
Oct 22, 2021 | 11.00 | 10.90 | 103,911 | -0.20(-1.80%) | ||
Oct 21, 2021 | 11.20 | 11.50 | 10.90 | 11.10 | 121,119 | -0.10(-0.89%) |
Oct 20, 2021 | 11.00 | 11.30 | 10.90 | 11.20 | 125,229 | +0.10(+0.90%) |
Oct 19, 2021 | 11.60 | 11.60 | 10.90 | 11.10 | 241,289 | -0.40(-3.48%) |
Oct 18, 2021 | 11.50 | 11.58 | 11.30 | 11.50 | 180,705 | +0.00(+0.00%) |
Oct 15, 2021 | 11.50 | 11.70 | 11.50 | 11.50 | 86,894 | -0.20(-1.71%) |
Oct 14, 2021 | 11.70 | 12.05 | 11.60 | 11.70 | 68,123 | -0.20(-1.68%) |
Oct 13, 2021 | 11.60 | 12.10 | 11.50 | 11.90 | 138,277 | +0.20(+1.71%) |
Oct 12, 2021 | 11.50 | 11.70 | 11.45 | 11.70 | 90,136 | +0.10(+0.86%) |
Oct 11, 2021 | 11.70 | 11.80 | 11.40 | 11.60 | 121,964 | -0.30(-2.52%) |
Oct 08, 2021 | 11.80 | 12.00 | 11.62 | 11.90 | 123,055 | +0.00(+0.00%) |
Oct 07, 2021 | 11.60 | 11.90 | 11.40 | 11.90 | 212,824 | +0.30(+2.59%) |
Oct 06, 2021 | 12.30 | 12.30 | 11.30 | 11.60 | 509,043 | -0.60(-4.92%) |
Oct 05, 2021 | 12.10 | 12.20 | 11.70 | 12.20 | 180,188 | +0.30(+2.52%) |
Oct 04, 2021 | 12.40 | 12.40 | 11.70 | 11.90 | 154,039 | -0.30(-2.46%) |
Oct 01, 2021 | 11.90 | 12.30 | 11.80 | 12.20 | 110,106 | +0.30(+2.52%) |
Sep 30, 2021 | 12.10 | 12.10 | 11.80 | 11.90 | 111,862 | +0.10(+0.85%) |
Sep 29, 2021 | 12.20 | 12.27 | 11.70 | 11.80 | 107,958 | -0.40(-3.28%) |
Sep 28, 2021 | 12.20 | 12.50 | 11.90 | 12.20 | 189,493 | -0.20(-1.61%) |
Sep 27, 2021 | 12.60 | 12.70 | 12.10 | 12.40 | 585,238 | -0.10(-0.80%) |
Sep 24, 2021 | 12.70 | 12.90 | 12.20 | 12.50 | 195,848 | -0.10(-0.79%) |
Sep 23, 2021 | 12.40 | 13.00 | 12.05 | 12.60 | 334,682 | +0.30(+2.44%) |
Sep 22, 2021 | 12.40 | 13.40 | 11.90 | 12.30 | 1,039,353 | +0.00(+0.00%) |
Sep 21, 2021 | 13.30 | 13.30 | 12.20 | 12.30 | 638,262 | -1.20(-8.89%) |
Sep 20, 2021 | 13.30 | 14.11 | 12.70 | 13.50 | 766,517 | -0.50(-3.57%) |
Sep 17, 2021 | 13.90 | 15.10 | 13.80 | 14.00 | 393,721 | -0.20(-1.41%) |
Sep 16, 2021 | 14.50 | 14.80 | 13.70 | 14.20 | 191,595 | -0.60(-4.05%) |
Sep 15, 2021 | 13.50 | 15.70 | 13.00 | 14.80 | 961,317 | +1.50(+11.28%) |
Sep 14, 2021 | 13.80 | 14.20 | 13.30 | 13.30 | 674,161 | -0.20(-1.48%) |
Sep 13, 2021 | 15.40 | 15.40 | 13.40 | 13.50 | 804,634 | -2.00(-12.90%) |
Sep 10, 2021 | 16.00 | 16.00 | 15.40 | 15.50 | 39,478 | -0.30(-1.90%) |
Sep 09, 2021 | 16.00 | 16.00 | 15.40 | 15.80 | 61,707 | -0.20(-1.25%) |
Sep 08, 2021 | 16.60 | 16.80 | 15.90 | 16.00 | 54,293 | -0.80(-4.76%) |
Sep 07, 2021 | 16.70 | 17.10 | 16.35 | 16.80 | 100,251 | +0.60(+3.70%) |
Sep 03, 2021 | 16.80 | 16.80 | 15.60 | 16.20 | 149,238 | -0.40(-2.41%) |
Sep 02, 2021 | 16.70 | 17.20 | 16.50 | 16.60 | 70,913 | +0.10(+0.61%) |
Sep 01, 2021 | 16.50 | 17.40 | 16.40 | 16.50 | 257,321 | +0.50(+3.12%) |
Aug 31, 2021 | 15.10 | 16.00 | 15.00 | 16.00 | 117,013 | +0.90(+5.96%) |
Aug 30, 2021 | 15.40 | 15.50 | 14.80 | 15.10 | 59,115 | -0.30(-1.95%) |
Aug 27, 2021 | 15.30 | 16.10 | 15.20 | 15.40 | 96,736 | -0.10(-0.65%) |
Aug 26, 2021 | 16.00 | 16.00 | 14.70 | 15.50 | 106,122 | -0.30(-1.90%) |
Aug 25, 2021 | 15.90 | 16.40 | 15.45 | 15.80 | 137,246 | -0.50(-3.07%) |
Aug 24, 2021 | 15.30 | 16.50 | 14.60 | 16.30 | 353,838 | +0.40(+2.52%) |
Aug 23, 2021 | 14.40 | 16.40 | 14.30 | 15.90 | 2,756,314 | +3.00(+23.26%) |
Aug 20, 2021 | 12.30 | 13.20 | 12.30 | 12.90 | 277,364 | +0.60(+4.88%) |
Aug 19, 2021 | 12.70 | 13.00 | 12.10 | 12.30 | 79,787 | -0.70(-5.38%) |
Aug 18, 2021 | 12.40 | 13.70 | 12.33 | 13.00 | 93,311 | +0.60(+4.84%) |
Aug 17, 2021 | 12.30 | 13.10 | 12.00 | 12.40 | 89,858 | -0.10(-0.80%) |
Aug 16, 2021 | 13.10 | 13.40 | 12.20 | 12.50 | 107,425 | -0.60(-4.58%) |
Aug 13, 2021 | 11.90 | 13.80 | 11.70 | 13.10 | 238,080 | +1.50(+12.93%) |
Aug 12, 2021 | 11.70 | 12.80 | 11.40 | 11.60 | 169,313 | -0.20(-1.69%) |
Aug 11, 2021 | 11.70 | 12.00 | 11.50 | 11.80 | 33,271 | +0.20(+1.72%) |
Aug 10, 2021 | 11.90 | 12.00 | 11.50 | 11.60 | 50,506 | -0.20(-1.69%) |
Aug 09, 2021 | 12.10 | 12.20 | 11.70 | 11.80 | 33,373 | -0.10(-0.84%) |
Aug 06, 2021 | 12.00 | 12.10 | 11.70 | 11.90 | 30,639 | -0.10(-0.83%) |
Aug 05, 2021 | 12.00 | 12.20 | 11.50 | 12.00 | 30,031 | +0.20(+1.69%) |
Aug 04, 2021 | 12.10 | 12.10 | 11.80 | 11.80 | 19,013 | -0.20(-1.67%) |
Aug 03, 2021 | 12.40 | 12.50 | 11.90 | 12.00 | 36,220 | -0.40(-3.23%) |
Aug 02, 2021 | 11.60 | 12.40 | 11.60 | 12.40 | 46,309 | +0.80(+6.90%) |
Jul 30, 2021 | 11.60 | 12.20 | 11.60 | 11.60 | 35,297 | -0.20(-1.69%) |
Jul 29, 2021 | 12.00 | 12.20 | 11.70 | 11.80 | 31,319 | +0.00(+0.00%) |
Jul 28, 2021 | 11.60 | 12.10 | 11.60 | 11.80 | 61,952 | +0.10(+0.85%) |
Jul 27, 2021 | 12.40 | 12.50 | 11.35 | 11.70 | 69,240 | -0.70(-5.65%) |
Jul 26, 2021 | 13.00 | 13.24 | 12.22 | 12.40 | 56,531 | -0.40(-3.13%) |
Jul 23, 2021 | 13.40 | 13.40 | 12.80 | 12.80 | 26,088 | -0.40(-3.03%) |
Jul 22, 2021 | 13.50 | 13.70 | 13.10 | 13.20 | 16,528 | -0.20(-1.49%) |
Jul 21, 2021 | 13.10 | 13.60 | 13.10 | 13.40 | 30,250 | +0.40(+3.08%) |
Jul 20, 2021 | 13.20 | 13.40 | 12.90 | 13.00 | 59,762 | -0.10(-0.76%) |
Jul 19, 2021 | 12.80 | 13.50 | 12.70 | 13.10 | 45,976 | +0.20(+1.55%) |
Jul 16, 2021 | 13.50 | 13.50 | 12.90 | 12.90 | 47,000 | -0.50(-3.73%) |
Jul 15, 2021 | 13.20 | 13.60 | 13.00 | 13.40 | 35,963 | +0.10(+0.75%) |
Jul 14, 2021 | 13.50 | 13.60 | 13.30 | 13.30 | 35,907 | -0.10(-0.75%) |
Jul 13, 2021 | 13.70 | 14.04 | 13.30 | 13.40 | 45,477 | -0.50(-3.60%) |
Jul 12, 2021 | 14.10 | 14.20 | 13.60 | 13.90 | 34,541 | -0.10(-0.71%) |
Jul 09, 2021 | 14.00 | 14.14 | 13.55 | 14.00 | 53,167 | +0.30(+2.19%) |
Jul 08, 2021 | 13.20 | 13.90 | 12.60 | 13.70 | 78,825 | +0.00(+0.00%) |
Jul 07, 2021 | 14.60 | 14.68 | 13.50 | 13.70 | 120,858 | -0.80(-5.52%) |
Jul 06, 2021 | 14.80 | 15.10 | 14.50 | 14.50 | 70,927 | -0.50(-3.33%) |
Jul 02, 2021 | 15.20 | 15.20 | 14.70 | 15.00 | 62,089 | -0.10(-0.66%) |
Jul 01, 2021 | 15.40 | 15.50 | 14.90 | 15.10 | 97,199 | -0.40(-2.58%) |
Jun 30, 2021 | 15.40 | 15.58 | 15.10 | 15.50 | 67,457 | +0.20(+1.31%) |
Jun 29, 2021 | 15.50 | 15.80 | 15.30 | 15.30 | 34,833 | -0.10(-0.65%) |
Jun 28, 2021 | 16.40 | 16.50 | 15.30 | 15.40 | 100,641 | -0.80(-4.94%) |
Jun 25, 2021 | 15.70 | 16.30 | 15.10 | 16.20 | 824,646 | +0.60(+3.85%) |
Jun 24, 2021 | 15.90 | 15.95 | 15.30 | 15.60 | 80,990 | -0.10(-0.64%) |
Jun 23, 2021 | 14.90 | 15.85 | 14.90 | 15.70 | 78,604 | +0.60(+3.97%) |
Jun 22, 2021 | 15.30 | 15.30 | 14.80 | 15.10 | 77,609 | +0.40(+2.72%) |
Jun 21, 2021 | 16.00 | 16.00 | 14.50 | 14.70 | 133,767 | -0.60(-3.92%) |
Jun 18, 2021 | 15.80 | 16.00 | 15.30 | 15.30 | 145,862 | -0.70(-4.37%) |
Jun 17, 2021 | 15.80 | 16.50 | 15.70 | 16.00 | 114,323 | +0.20(+1.27%) |
Jun 16, 2021 | 16.50 | 16.70 | 15.50 | 15.80 | 128,266 | -0.70(-4.24%) |
Jun 15, 2021 | 17.20 | 17.20 | 16.40 | 16.50 | 78,792 | -0.60(-3.51%) |
Jun 14, 2021 | 17.40 | 17.50 | 16.70 | 17.10 | 78,582 | +0.10(+0.59%) |
Jun 11, 2021 | 16.90 | 17.30 | 16.80 | 17.00 | 43,928 | -0.10(-0.58%) |
Jun 10, 2021 | 17.30 | 17.40 | 16.80 | 17.10 | 71,075 | +0.10(+0.59%) |
Jun 09, 2021 | 16.80 | 17.15 | 16.50 | 17.00 | 73,885 | +0.50(+3.03%) |
Jun 08, 2021 | 17.50 | 17.50 | 16.30 | 16.50 | 114,102 | -0.90(-5.17%) |
Jun 07, 2021 | 17.10 | 17.48 | 16.90 | 17.40 | 72,134 | +0.50(+2.96%) |
Jun 04, 2021 | 17.10 | 17.75 | 16.70 | 16.90 | 83,255 | -0.10(-0.59%) |
Jun 03, 2021 | 16.10 | 17.10 | 16.00 | 17.00 | 90,136 | +0.50(+3.03%) |
Jun 02, 2021 | 16.10 | 16.50 | 15.80 | 16.50 | 67,280 | +0.50(+3.12%) |
Jun 01, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 84,461 | +0.00(+0.00%) |
May 28, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 49,313 | +0.10(+0.63%) |
May 27, 2021 | 16.10 | 16.20 | 15.70 | 15.90 | 62,919 | +0.00(+0.00%) |
May 26, 2021 | 15.20 | 16.10 | 14.90 | 15.90 | 93,200 | +0.70(+4.61%) |
May 25, 2021 | 16.20 | 16.20 | 15.20 | 15.20 | 87,916 | -1.10(-6.75%) |
May 24, 2021 | 15.70 | 16.30 | 15.20 | 16.30 | 91,218 | +0.90(+5.84%) |
May 21, 2021 | 15.50 | 15.85 | 15.10 | 15.40 | 61,391 | +0.10(+0.65%) |
May 20, 2021 | 15.30 | 15.53 | 14.90 | 15.30 | 61,938 | +0.10(+0.66%) |
May 19, 2021 | 15.50 | 15.70 | 14.85 | 15.20 | 100,870 | -0.70(-4.40%) |
May 18, 2021 | 14.80 | 16.30 | 14.70 | 15.90 | 197,275 | +1.50(+10.42%) |
May 17, 2021 | 14.70 | 14.90 | 14.00 | 14.40 | 128,922 | -0.10(-0.69%) |
May 14, 2021 | 14.80 | 14.90 | 14.30 | 14.50 | 96,331 | +0.30(+2.11%) |
May 13, 2021 | 14.90 | 15.10 | 13.40 | 14.20 | 225,299 | -0.30(-2.07%) |
May 12, 2021 | 14.40 | 15.30 | 14.30 | 14.50 | 132,304 | +0.20(+1.40%) |
May 11, 2021 | 13.50 | 14.90 | 13.20 | 14.30 | 166,227 | -0.20(-1.38%) |
May 10, 2021 | 16.00 | 16.05 | 14.50 | 14.50 | 239,814 | -1.50(-9.38%) |
May 07, 2021 | 16.50 | 16.55 | 15.70 | 16.00 | 136,869 | -0.50(-3.03%) |
May 06, 2021 | 16.30 | 16.60 | 15.60 | 16.50 | 168,337 | +0.10(+0.61%) |
May 05, 2021 | 17.00 | 17.20 | 16.30 | 16.40 | 113,953 | -0.80(-4.65%) |
May 04, 2021 | 17.50 | 17.50 | 16.50 | 17.20 | 152,418 | -0.30(-1.71%) |
May 03, 2021 | 18.20 | 18.50 | 17.20 | 17.50 | 202,522 | -0.40(-2.23%) |
Apr 30, 2021 | 17.90 | 18.60 | 17.80 | 17.90 | 236,950 | -0.20(-1.10%) |
Apr 29, 2021 | 19.50 | 19.60 | 18.00 | 18.10 | 379,708 | -1.20(-6.22%) |
Apr 28, 2021 | 17.00 | 19.90 | 16.60 | 19.30 | 904,559 | +2.00(+11.56%) |
Apr 27, 2021 | 18.30 | 18.40 | 17.20 | 17.30 | 494,477 | -1.00(-5.46%) |
Apr 26, 2021 | 18.00 | 18.90 | 16.80 | 18.30 | 801,125 | +1.50(+8.93%) |
Apr 23, 2021 | 16.50 | 17.30 | 16.30 | 16.80 | 178,150 | +0.40(+2.44%) |
Apr 22, 2021 | 17.00 | 17.20 | 16.40 | 16.40 | 92,062 | -0.50(-2.96%) |
Apr 21, 2021 | 15.80 | 17.20 | 15.50 | 16.90 | 93,005 | +1.20(+7.64%) |
Apr 20, 2021 | 17.00 | 17.00 | 15.70 | 15.70 | 101,966 | -1.30(-7.65%) |
Apr 19, 2021 | 18.50 | 18.50 | 16.80 | 17.00 | 91,835 | -0.90(-5.03%) |
Apr 16, 2021 | 18.20 | 18.50 | 17.20 | 17.90 | 92,350 | -0.20(-1.10%) |
Apr 15, 2021 | 18.90 | 19.10 | 18.00 | 18.10 | 74,179 | -0.70(-3.72%) |
Apr 14, 2021 | 18.70 | 19.60 | 18.70 | 18.80 | 66,591 | -0.20(-1.05%) |
Apr 13, 2021 | 18.90 | 19.30 | 18.30 | 19.00 | 76,304 | +0.20(+1.06%) |
Apr 12, 2021 | 20.00 | 20.10 | 18.70 | 18.80 | 151,491 | -1.50(-7.39%) |
Apr 09, 2021 | 20.50 | 20.50 | 19.80 | 20.30 | 109,310 | -0.20(-0.98%) |
Apr 08, 2021 | 20.70 | 20.70 | 19.60 | 20.50 | 106,587 | +0.00(+0.00%) |
Apr 07, 2021 | 21.40 | 21.50 | 20.30 | 20.50 | 175,111 | -1.00(-4.65%) |
Apr 06, 2021 | 21.60 | 22.10 | 20.80 | 21.50 | 198,837 | +0.00(+0.00%) |
Apr 05, 2021 | 22.60 | 22.60 | 20.80 | 21.50 | 294,763 | -1.00(-4.44%) |
Apr 01, 2021 | 22.60 | 23.80 | 22.00 | 22.50 | 571,680 | -1.50(-6.25%) |
Mar 31, 2021 | 21.90 | 24.20 | 20.20 | 24.00 | 1,886,468 | +4.10(+20.60%) |
Mar 30, 2021 | 19.50 | 20.70 | 19.20 | 19.90 | 795,282 | +0.10(+0.51%) |
Mar 29, 2021 | 20.20 | 20.70 | 19.60 | 19.80 | 341,056 | -0.80(-3.88%) |
Mar 26, 2021 | 19.20 | 21.00 | 18.20 | 20.60 | 395,860 | +1.10(+5.64%) |
Mar 25, 2021 | 18.90 | 20.00 | 18.70 | 19.50 | 121,232 | +0.20(+1.04%) |
Mar 24, 2021 | 20.70 | 20.90 | 18.60 | 19.30 | 451,288 | -3.50(-15.35%) |
Mar 23, 2021 | 23.90 | 23.90 | 22.50 | 22.80 | 34,182 | -1.10(-4.60%) |
Mar 22, 2021 | 24.00 | 24.30 | 23.65 | 23.90 | 15,855 | -0.30(-1.24%) |
Mar 19, 2021 | 23.20 | 24.40 | 23.10 | 24.20 | 57,300 | +0.70(+2.98%) |
Mar 18, 2021 | 24.00 | 24.10 | 23.30 | 23.50 | 15,353 | -0.50(-2.08%) |
Mar 17, 2021 | 23.80 | 24.40 | 23.60 | 24.00 | 11,266 | +0.00(+0.00%) |
Mar 16, 2021 | 24.00 | 24.60 | 23.60 | 24.00 | 25,764 | -0.10(-0.41%) |
Mar 15, 2021 | 24.50 | 24.90 | 23.60 | 24.10 | 22,967 | -0.70(-2.82%) |
Mar 12, 2021 | 24.30 | 25.00 | 24.00 | 24.80 | 17,290 | +0.30(+1.22%) |
Mar 11, 2021 | 24.20 | 24.90 | 24.00 | 24.50 | 20,496 | +0.80(+3.38%) |
Mar 10, 2021 | 24.70 | 24.70 | 23.60 | 23.70 | 16,857 | -0.80(-3.27%) |
Mar 09, 2021 | 23.00 | 24.90 | 23.00 | 24.50 | 27,268 | +1.90(+8.41%) |
Mar 08, 2021 | 22.30 | 23.50 | 22.00 | 22.60 | 22,509 | -0.10(-0.44%) |
Mar 05, 2021 | 21.80 | 24.10 | 20.70 | 22.70 | 33,250 | +0.90(+4.13%) |
Mar 04, 2021 | 23.60 | 24.20 | 21.00 | 21.80 | 35,481 | -2.10(-8.79%) |
Mar 03, 2021 | 24.50 | 25.30 | 23.70 | 23.90 | 20,866 | -0.80(-3.24%) |
Mar 02, 2021 | 26.40 | 26.70 | 24.00 | 24.70 | 36,071 | -0.70(-2.76%) |
Mar 01, 2021 | 25.90 | 25.90 | 24.60 | 25.40 | 24,682 | +0.80(+3.25%) |
Feb 26, 2021 | 25.40 | 25.40 | 24.20 | 24.60 | 28,840 | -0.30(-1.20%) |
Feb 25, 2021 | 26.60 | 26.60 | 24.80 | 24.90 | 35,664 | -1.60(-6.04%) |
Feb 24, 2021 | 26.90 | 28.30 | 25.40 | 26.50 | 39,153 | +1.10(+4.33%) |
Feb 23, 2021 | 27.00 | 27.00 | 24.60 | 25.40 | 54,796 | -2.00(-7.30%) |
Feb 22, 2021 | 28.30 | 28.40 | 27.40 | 27.40 | 24,838 | -0.50(-1.79%) |
Feb 19, 2021 | 27.90 | 29.20 | 27.50 | 27.90 | 36,440 | +0.00(+0.00%) |
Feb 18, 2021 | 28.60 | 28.80 | 27.50 | 27.90 | 28,344 | -0.90(-3.13%) |
Feb 17, 2021 | 28.60 | 29.40 | 27.70 | 28.80 | 43,920 | +0.50(+1.77%) |
Feb 16, 2021 | 29.90 | 30.10 | 28.00 | 28.30 | 56,569 | -0.60(-2.08%) |
Feb 12, 2021 | 30.30 | 30.30 | 27.30 | 28.90 | 118,950 | -1.10(-3.67%) |
Feb 11, 2021 | 31.10 | 32.40 | 30.00 | 30.00 | 50,174 | -2.00(-6.25%) |
Feb 10, 2021 | 33.60 | 34.00 | 30.10 | 32.00 | 63,008 | -1.40(-4.19%) |
Feb 09, 2021 | 34.00 | 34.70 | 33.10 | 33.40 | 43,186 | -0.60(-1.76%) |
Feb 08, 2021 | 35.00 | 35.20 | 33.00 | 34.00 | 74,989 | -0.80(-2.30%) |
Feb 05, 2021 | 35.60 | 35.60 | 32.60 | 34.80 | 71,800 | -0.60(-1.69%) |
Feb 04, 2021 | 34.20 | 35.50 | 33.90 | 35.40 | 30,453 | +1.00(+2.91%) |
Feb 03, 2021 | 36.00 | 36.80 | 33.40 | 34.40 | 72,438 | -0.40(-1.15%) |
Feb 02, 2021 | 34.90 | 35.00 | 33.90 | 34.80 | 17,542 | +0.10(+0.29%) |
Feb 01, 2021 | 33.60 | 34.90 | 33.10 | 34.70 | 30,092 | +1.10(+3.27%) |
Jan 29, 2021 | 34.30 | 34.90 | 32.30 | 33.60 | 54,540 | -0.70(-2.04%) |
Jan 28, 2021 | 35.50 | 36.00 | 33.50 | 34.30 | 50,102 | -1.30(-3.65%) |
Jan 27, 2021 | 36.55 | 37.00 | 33.86 | 35.60 | 61,663 | -0.70(-1.93%) |
Jan 26, 2021 | 38.10 | 39.00 | 34.70 | 36.30 | 136,764 | +1.70(+4.91%) |
Jan 25, 2021 | 34.20 | 35.00 | 33.30 | 34.60 | 48,569 | +0.70(+2.06%) |
Jan 22, 2021 | 31.80 | 33.90 | 31.61 | 33.90 | 22,150 | +1.40(+4.31%) |
Jan 21, 2021 | 34.20 | 34.30 | 30.60 | 32.50 | 49,613 | -1.40(-4.13%) |
Jan 20, 2021 | 34.70 | 35.90 | 33.50 | 33.90 | 37,614 | -0.75(-2.16%) |
Jan 19, 2021 | 34.90 | 36.00 | 33.90 | 34.65 | 64,134 | +0.75(+2.21%) |
Jan 15, 2021 | 33.60 | 34.50 | 33.00 | 33.90 | 57,010 | +0.60(+1.80%) |
Jan 14, 2021 | 33.00 | 35.30 | 32.30 | 33.30 | 100,617 | +0.70(+2.15%) |
Jan 13, 2021 | 29.80 | 33.00 | 29.30 | 32.60 | 116,051 | +2.60(+8.67%) |
Jan 12, 2021 | 30.00 | 30.20 | 29.30 | 30.00 | 28,863 | +0.20(+0.67%) |
Jan 11, 2021 | 29.30 | 30.20 | 28.90 | 29.80 | 30,940 | +0.80(+2.76%) |
Jan 08, 2021 | 28.10 | 29.20 | 28.00 | 29.00 | 52,150 | +0.80(+2.84%) |
Jan 07, 2021 | 28.10 | 28.80 | 27.70 | 28.20 | 47,688 | +0.10(+0.36%) |
Jan 06, 2021 | 28.10 | 29.10 | 27.70 | 28.10 | 43,442 | +0.20(+0.72%) |
Jan 05, 2021 | 28.40 | 29.30 | 27.60 | 27.90 | 34,019 | -0.60(-2.11%) |
Jan 04, 2021 | 30.00 | 30.30 | 28.00 | 28.50 | 32,675 | -1.00(-3.39%) |
Dec 31, 2020 | 29.50 | 29.50 | 29.50 | 41,557 | -0.10(-0.34%) | |
Dec 30, 2020 | 27.70 | 30.30 | 27.70 | 29.60 | 41,557 | +2.00(+7.25%) |
Dec 29, 2020 | 29.40 | 29.40 | 27.60 | 27.60 | 18,652 | -1.60(-5.48%) |
Dec 28, 2020 | 29.70 | 30.00 | 28.30 | 29.20 | 22,915 | -0.10(-0.34%) |
Dec 24, 2020 | 30.80 | 30.90 | 28.70 | 29.30 | 17,100 | -1.00(-3.30%) |
Dec 23, 2020 | 31.40 | 32.10 | 29.04 | 30.30 | 68,696 | -0.40(-1.30%) |
Dec 22, 2020 | 29.00 | 30.90 | 27.50 | 30.70 | 54,482 | +1.60(+5.50%) |
Dec 21, 2020 | 28.60 | 30.90 | 28.10 | 29.10 | 79,805 | +1.30(+4.68%) |
Dec 18, 2020 | 27.10 | 27.90 | 25.60 | 27.80 | 120,880 | +0.90(+3.35%) |
Dec 17, 2020 | 26.10 | 27.30 | 25.20 | 26.90 | 85,969 | +0.80(+3.07%) |
Dec 16, 2020 | 25.20 | 26.80 | 23.70 | 26.10 | 66,587 | +1.10(+4.40%) |
Dec 15, 2020 | 24.70 | 25.30 | 24.00 | 25.00 | 18,097 | +0.70(+2.88%) |
Dec 14, 2020 | 28.00 | 28.00 | 24.10 | 24.30 | 46,503 | -2.60(-9.67%) |
Dec 11, 2020 | 23.10 | 27.10 | 23.00 | 26.90 | 53,630 | +3.60(+15.45%) |
Dec 10, 2020 | 23.10 | 23.50 | 22.60 | 23.30 | 12,856 | +0.10(+0.43%) |
Dec 09, 2020 | 24.00 | 24.50 | 22.40 | 23.20 | 53,772 | -1.00(-4.13%) |
Dec 08, 2020 | 23.40 | 24.20 | 23.20 | 24.20 | 15,536 | +0.70(+2.98%) |
Dec 07, 2020 | 24.30 | 24.30 | 23.20 | 23.50 | 19,224 | -0.80(-3.29%) |
Dec 04, 2020 | 23.80 | 24.50 | 23.20 | 24.30 | 17,580 | +0.50(+2.10%) |
Dec 03, 2020 | 23.50 | 24.40 | 23.00 | 23.80 | 31,372 | -0.50(-2.06%) |
Dec 02, 2020 | 24.00 | 24.80 | 22.60 | 24.30 | 37,043 | +0.20(+0.83%) |
Dec 01, 2020 | 25.00 | 25.60 | 23.50 | 24.10 | 47,081 | -0.80(-3.21%) |
Nov 30, 2020 | 24.80 | 25.90 | 23.60 | 24.90 | 49,346 | +0.70(+2.89%) |
Nov 27, 2020 | 26.30 | 27.00 | 23.80 | 24.20 | 45,440 | -1.60(-6.20%) |
Nov 25, 2020 | 29.10 | 29.70 | 25.40 | 25.80 | 150,410 | +0.70(+2.79%) |
Nov 24, 2020 | 22.60 | 26.80 | 22.20 | 25.10 | 73,279 | +2.60(+11.56%) |
Nov 23, 2020 | 22.10 | 23.20 | 21.40 | 22.50 | 51,110 | +0.40(+1.81%) |
Nov 20, 2020 | 19.80 | 22.90 | 19.80 | 22.10 | 51,940 | +2.00(+9.95%) |
Nov 19, 2020 | 19.80 | 20.20 | 19.70 | 20.10 | 15,612 | +0.35(+1.77%) |
Nov 18, 2020 | 19.90 | 20.35 | 19.40 | 19.75 | 23,332 | -0.25(-1.25%) |
Nov 17, 2020 | 19.60 | 20.11 | 19.20 | 20.00 | 21,790 | +0.10(+0.50%) |
Nov 16, 2020 | 20.00 | 20.25 | 19.20 | 19.90 | 24,926 | +0.10(+0.51%) |
Nov 13, 2020 | 20.00 | 20.20 | 19.50 | 19.80 | 12,410 | +0.20(+1.02%) |
Nov 12, 2020 | 19.90 | 20.10 | 19.30 | 19.60 | 19,057 | -0.60(-2.97%) |
Nov 11, 2020 | 20.00 | 20.20 | 19.30 | 20.20 | 12,960 | +0.20(+1.00%) |
Nov 10, 2020 | 19.60 | 20.70 | 19.10 | 20.00 | 37,974 | +0.80(+4.17%) |
Nov 09, 2020 | 20.00 | 20.90 | 19.00 | 19.20 | 39,909 | +0.00(+0.00%) |
Nov 06, 2020 | 19.90 | 19.90 | 18.90 | 19.20 | 29,650 | -0.70(-3.52%) |
Nov 05, 2020 | 19.30 | 20.00 | 18.85 | 19.90 | 35,868 | +0.70(+3.65%) |
Nov 04, 2020 | 20.10 | 20.80 | 19.00 | 19.20 | 41,410 | -0.90(-4.48%) |
Nov 03, 2020 | 20.60 | 21.60 | 19.50 | 20.10 | 31,086 | -0.30(-1.47%) |