Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.32 | 14.75 | 14.14 | 14.49 | 639,306 | +0.14(+0.98%) |
Oct 28, 2021 | 13.50 | 14.38 | 14.35 | 1,154,941 | +0.96(+7.17%) | |
Oct 27, 2021 | 13.74 | 13.80 | 13.33 | 13.39 | 1,133,790 | -0.33(-2.41%) |
Oct 26, 2021 | 13.87 | 13.72 | 524,817 | -0.10(-0.72%) | ||
Oct 25, 2021 | 13.36 | 13.99 | 13.31 | 13.82 | 584,059 | +0.21(+1.54%) |
Oct 22, 2021 | 13.19 | 13.67 | 12.81 | 13.61 | 722,203 | +0.35(+2.64%) |
Oct 21, 2021 | 13.58 | 13.65 | 13.16 | 13.26 | 605,498 | -0.45(-3.28%) |
Oct 20, 2021 | 14.55 | 14.90 | 13.52 | 13.71 | 1,566,835 | +0.35(+2.62%) |
Oct 19, 2021 | 12.52 | 13.41 | 12.42 | 13.36 | 818,995 | +0.84(+6.71%) |
Oct 18, 2021 | 12.69 | 12.70 | 12.28 | 12.52 | 1,947,708 | -0.25(-1.96%) |
Oct 15, 2021 | 13.27 | 13.30 | 12.66 | 12.77 | 1,832,921 | +0.12(+0.95%) |
Oct 14, 2021 | 12.72 | 12.91 | 12.58 | 12.65 | 554,056 | +0.04(+0.32%) |
Oct 13, 2021 | 12.35 | 12.69 | 12.35 | 12.61 | 389,833 | +0.27(+2.19%) |
Oct 12, 2021 | 12.38 | 12.71 | 12.27 | 12.34 | 465,263 | +0.09(+0.73%) |
Oct 11, 2021 | 12.06 | 12.58 | 11.98 | 12.25 | 540,340 | +0.11(+0.91%) |
Oct 08, 2021 | 12.55 | 12.55 | 12.10 | 12.14 | 741,633 | -0.28(-2.25%) |
Oct 07, 2021 | 12.50 | 12.70 | 12.28 | 12.42 | 552,413 | +0.27(+2.22%) |
Oct 06, 2021 | 12.56 | 12.59 | 12.01 | 12.15 | 1,002,876 | -0.51(-4.03%) |
Oct 05, 2021 | 13.13 | 13.24 | 12.20 | 12.66 | 2,330,704 | -0.46(-3.51%) |
Oct 04, 2021 | 13.49 | 13.64 | 13.06 | 13.12 | 827,067 | -0.45(-3.32%) |
Oct 01, 2021 | 13.56 | 13.77 | 13.15 | 13.57 | 865,024 | +0.15(+1.12%) |
Sep 30, 2021 | 14.41 | 14.50 | 13.37 | 13.42 | 1,854,059 | -1.47(-9.87%) |
Sep 29, 2021 | 15.45 | 15.47 | 14.76 | 14.89 | 666,373 | -0.51(-3.31%) |
Sep 28, 2021 | 15.82 | 15.88 | 15.30 | 15.40 | 890,916 | -0.54(-3.39%) |
Sep 27, 2021 | 15.18 | 16.10 | 15.18 | 15.94 | 924,583 | +0.84(+5.56%) |
Sep 24, 2021 | 15.24 | 15.40 | 14.97 | 15.10 | 1,488,835 | -0.22(-1.44%) |
Sep 23, 2021 | 15.10 | 15.38 | 14.89 | 15.32 | 542,952 | +0.25(+1.66%) |
Sep 22, 2021 | 15.10 | 15.30 | 14.86 | 15.07 | 620,590 | +0.11(+0.74%) |
Sep 21, 2021 | 15.25 | 15.28 | 14.84 | 14.96 | 493,236 | -0.14(-0.93%) |
Sep 20, 2021 | 14.73 | 15.21 | 14.52 | 15.10 | 1,136,528 | -0.45(-2.89%) |
Sep 17, 2021 | 14.33 | 15.66 | 14.02 | 15.55 | 2,645,456 | +1.28(+8.97%) |
Sep 16, 2021 | 14.06 | 14.40 | 13.80 | 14.27 | 540,160 | +0.33(+2.37%) |
Sep 15, 2021 | 13.95 | 14.06 | 13.65 | 13.94 | 578,369 | +0.07(+0.50%) |
Sep 14, 2021 | 14.85 | 14.95 | 13.80 | 13.87 | 1,231,372 | -0.98(-6.60%) |
Sep 13, 2021 | 14.91 | 15.27 | 14.58 | 14.85 | 884,927 | +0.01(+0.07%) |
Sep 10, 2021 | 15.05 | 15.05 | 14.68 | 14.84 | 559,238 | -0.10(-0.67%) |
Sep 09, 2021 | 14.88 | 15.34 | 14.84 | 14.94 | 378,002 | -0.03(-0.20%) |
Sep 08, 2021 | 15.21 | 15.26 | 14.61 | 14.97 | 467,464 | -0.28(-1.84%) |
Sep 07, 2021 | 15.26 | 15.74 | 14.94 | 15.25 | 571,985 | +0.06(+0.39%) |
Sep 03, 2021 | 15.18 | 15.47 | 14.93 | 15.19 | 697,140 | -0.16(-1.04%) |
Sep 02, 2021 | 15.31 | 15.61 | 15.23 | 15.35 | 623,927 | +0.03(+0.20%) |
Sep 01, 2021 | 15.21 | 15.56 | 15.08 | 15.32 | 869,814 | +0.20(+1.32%) |
Aug 31, 2021 | 14.65 | 15.16 | 14.65 | 15.12 | 408,025 | +0.44(+3.00%) |
Aug 30, 2021 | 14.73 | 15.11 | 14.56 | 14.68 | 1,246,198 | -0.04(-0.27%) |
Aug 27, 2021 | 14.25 | 15.05 | 14.17 | 14.72 | 692,195 | +0.58(+4.10%) |
Aug 26, 2021 | 14.47 | 14.59 | 13.83 | 14.14 | 1,270,862 | -0.52(-3.55%) |
Aug 25, 2021 | 14.35 | 14.73 | 14.21 | 14.66 | 930,312 | +0.37(+2.59%) |
Aug 24, 2021 | 14.60 | 14.71 | 13.93 | 14.29 | 750,345 | -0.11(-0.76%) |
Aug 23, 2021 | 13.83 | 14.51 | 13.81 | 14.40 | 551,732 | +0.87(+6.43%) |
Aug 20, 2021 | 13.10 | 13.77 | 13.02 | 13.53 | 1,012,981 | +0.37(+2.81%) |
Aug 19, 2021 | 13.67 | 13.74 | 13.16 | 13.16 | 636,392 | -0.58(-4.22%) |
Aug 18, 2021 | 14.28 | 14.35 | 13.71 | 13.74 | 1,929,340 | -0.44(-3.10%) |
Aug 17, 2021 | 14.00 | 14.43 | 13.82 | 14.18 | 593,073 | +0.15(+1.07%) |
Aug 16, 2021 | 14.40 | 14.52 | 14.02 | 14.03 | 525,029 | -0.33(-2.30%) |
Aug 13, 2021 | 14.83 | 14.88 | 14.31 | 14.36 | 1,084,903 | -0.54(-3.62%) |
Aug 12, 2021 | 15.00 | 15.11 | 14.73 | 14.90 | 519,787 | -0.14(-0.93%) |
Aug 11, 2021 | 15.27 | 15.35 | 14.89 | 15.04 | 530,168 | -0.17(-1.12%) |
Aug 10, 2021 | 15.67 | 15.92 | 15.10 | 15.21 | 918,172 | -0.42(-2.69%) |
Aug 09, 2021 | 16.00 | 16.28 | 15.61 | 15.63 | 748,617 | -0.35(-2.19%) |
Aug 06, 2021 | 16.31 | 16.31 | 15.67 | 15.98 | 772,340 | -0.18(-1.11%) |
Aug 05, 2021 | 15.96 | 16.76 | 15.16 | 16.16 | 1,292,123 | -0.56(-3.35%) |
Aug 04, 2021 | 16.83 | 17.23 | 16.55 | 16.72 | 795,134 | -0.10(-0.59%) |
Aug 03, 2021 | 17.19 | 17.23 | 16.45 | 16.82 | 703,842 | -0.39(-2.27%) |
Aug 02, 2021 | 17.40 | 17.62 | 16.96 | 17.21 | 590,797 | -0.10(-0.58%) |
Jul 30, 2021 | 17.18 | 17.44 | 16.98 | 17.31 | 568,461 | -0.07(-0.40%) |
Jul 29, 2021 | 18.16 | 18.27 | 17.37 | 17.38 | 529,970 | -0.69(-3.82%) |
Jul 28, 2021 | 17.60 | 18.19 | 17.57 | 18.07 | 555,540 | +0.59(+3.38%) |
Jul 27, 2021 | 17.51 | 17.67 | 16.94 | 17.48 | 646,464 | -0.15(-0.85%) |
Jul 26, 2021 | 17.56 | 18.05 | 17.44 | 17.63 | 423,268 | -0.04(-0.23%) |
Jul 23, 2021 | 18.10 | 18.18 | 17.40 | 17.67 | 587,350 | -0.36(-2.00%) |
Jul 22, 2021 | 18.48 | 18.64 | 18.03 | 18.03 | 1,790,847 | -0.57(-3.06%) |
Jul 21, 2021 | 18.45 | 18.80 | 18.12 | 18.60 | 2,160,489 | +0.15(+0.81%) |
Jul 20, 2021 | 17.90 | 18.58 | 17.84 | 18.45 | 2,645,265 | +0.62(+3.48%) |
Jul 19, 2021 | 18.79 | 18.79 | 17.67 | 17.83 | 3,053,091 | -1.08(-5.71%) |
Jul 16, 2021 | 19.10 | 19.22 | 18.72 | 18.91 | 1,090,097 | -0.19(-0.99%) |
Jul 15, 2021 | 19.08 | 19.22 | 18.29 | 19.10 | 1,055,156 | +0.04(+0.21%) |
Jul 14, 2021 | 19.40 | 19.66 | 18.90 | 19.06 | 1,807,635 | -0.27(-1.40%) |
Jul 13, 2021 | 19.87 | 20.05 | 19.12 | 19.33 | 2,908,054 | -0.62(-3.11%) |
Jul 12, 2021 | 20.53 | 20.60 | 19.67 | 19.95 | 2,426,162 | -0.58(-2.83%) |
Jul 09, 2021 | 20.80 | 20.82 | 20.26 | 20.53 | 726,685 | -0.08(-0.39%) |
Jul 08, 2021 | 19.60 | 20.76 | 19.35 | 20.61 | 788,024 | +0.60(+3.00%) |
Jul 07, 2021 | 21.15 | 21.15 | 19.80 | 20.01 | 2,659,810 | -0.79(-3.80%) |
Jul 06, 2021 | 21.14 | 21.62 | 20.70 | 20.80 | 1,474,414 | -0.64(-2.99%) |
Jul 02, 2021 | 22.49 | 22.59 | 21.37 | 21.44 | 867,120 | -1.03(-4.58%) |
Jul 01, 2021 | 22.00 | 22.49 | 21.92 | 22.47 | 406,389 | +0.53(+2.42%) |
Jun 30, 2021 | 22.50 | 22.50 | 21.88 | 21.94 | 567,896 | -0.67(-2.96%) |
Jun 29, 2021 | 22.58 | 22.87 | 22.11 | 22.61 | 675,306 | -0.03(-0.13%) |
Jun 28, 2021 | 23.91 | 24.12 | 22.53 | 22.64 | 470,998 | -1.34(-5.59%) |
Jun 25, 2021 | 23.29 | 24.05 | 23.17 | 23.98 | 1,455,382 | +0.71(+3.05%) |
Jun 24, 2021 | 22.01 | 23.32 | 22.00 | 23.27 | 970,227 | +1.43(+6.55%) |
Jun 23, 2021 | 21.28 | 21.86 | 20.99 | 21.84 | 713,216 | +0.48(+2.25%) |
Jun 22, 2021 | 21.28 | 21.56 | 20.94 | 21.36 | 530,373 | -0.17(-0.79%) |
Jun 21, 2021 | 20.91 | 21.58 | 20.70 | 21.53 | 999,127 | +0.58(+2.77%) |
Jun 18, 2021 | 21.84 | 22.10 | 20.63 | 20.95 | 2,152,131 | -1.02(-4.64%) |
Jun 17, 2021 | 21.64 | 22.37 | 21.44 | 21.97 | 1,148,223 | +0.24(+1.10%) |
Jun 16, 2021 | 21.77 | 22.11 | 20.93 | 21.73 | 1,831,193 | -0.12(-0.55%) |
Jun 15, 2021 | 22.87 | 22.87 | 21.80 | 21.85 | 887,391 | -0.90(-3.96%) |
Jun 14, 2021 | 21.65 | 22.76 | 21.58 | 22.75 | 1,604,932 | +1.13(+5.23%) |
Jun 11, 2021 | 21.92 | 22.03 | 21.36 | 21.62 | 1,063,510 | -0.30(-1.37%) |
Jun 10, 2021 | 21.89 | 22.30 | 21.62 | 21.92 | 928,609 | +0.01(+0.05%) |
Jun 09, 2021 | 22.46 | 22.46 | 21.76 | 21.91 | 1,291,895 | -0.08(-0.36%) |
Jun 08, 2021 | 22.16 | 22.53 | 21.48 | 21.99 | 1,270,379 | +0.01(+0.05%) |
Jun 07, 2021 | 20.95 | 22.02 | 20.88 | 21.98 | 2,596,347 | +1.00(+4.77%) |
Jun 04, 2021 | 21.20 | 21.29 | 20.89 | 20.98 | 595,881 | -0.12(-0.57%) |
Jun 03, 2021 | 21.44 | 21.70 | 21.03 | 21.10 | 773,027 | -0.50(-2.31%) |
Jun 02, 2021 | 22.00 | 22.43 | 21.07 | 21.60 | 1,555,796 | -0.33(-1.50%) |
Jun 01, 2021 | 21.72 | 22.23 | 21.50 | 21.93 | 1,134,472 | +0.21(+0.97%) |
May 28, 2021 | 22.38 | 23.09 | 21.52 | 21.72 | 1,655,162 | -0.51(-2.29%) |
May 27, 2021 | 21.21 | 22.25 | 21.15 | 22.23 | 1,783,268 | +1.09(+5.16%) |
May 26, 2021 | 20.99 | 21.46 | 20.78 | 21.14 | 1,306,121 | +0.37(+1.78%) |
May 25, 2021 | 21.74 | 22.20 | 20.76 | 20.77 | 663,544 | -1.01(-4.64%) |
May 24, 2021 | 21.18 | 21.90 | 21.16 | 21.78 | 467,939 | +0.62(+2.93%) |
May 21, 2021 | 21.49 | 21.85 | 21.02 | 21.16 | 357,168 | -0.25(-1.17%) |
May 20, 2021 | 20.84 | 21.80 | 20.50 | 21.41 | 455,185 | +0.72(+3.48%) |
May 19, 2021 | 20.77 | 21.12 | 20.47 | 20.69 | 326,549 | -0.60(-2.82%) |
May 18, 2021 | 21.38 | 22.08 | 21.04 | 21.29 | 368,813 | -0.17(-0.79%) |
May 17, 2021 | 21.64 | 21.81 | 21.16 | 21.46 | 295,579 | -0.45(-2.05%) |
May 14, 2021 | 20.72 | 22.00 | 20.56 | 21.91 | 790,944 | +1.22(+5.90%) |
May 13, 2021 | 20.80 | 20.98 | 20.18 | 20.69 | 539,558 | +0.05(+0.24%) |
May 12, 2021 | 20.24 | 21.36 | 19.80 | 20.64 | 1,126,349 | -0.14(-0.67%) |
May 11, 2021 | 18.82 | 20.99 | 18.69 | 20.78 | 1,216,737 | +1.04(+5.27%) |
May 10, 2021 | 20.50 | 20.50 | 19.40 | 19.74 | 1,490,701 | -0.86(-4.17%) |
May 07, 2021 | 19.80 | 20.73 | 19.78 | 20.60 | 1,024,561 | +1.03(+5.26%) |
May 06, 2021 | 20.67 | 21.00 | 19.01 | 19.57 | 2,161,519 | -0.20(-1.01%) |
May 05, 2021 | 20.44 | 20.62 | 19.71 | 19.77 | 922,904 | -0.51(-2.51%) |
May 04, 2021 | 20.60 | 21.18 | 19.81 | 20.28 | 853,477 | -0.58(-2.78%) |
May 03, 2021 | 21.26 | 21.51 | 20.65 | 20.86 | 838,787 | -0.21(-1.00%) |
Apr 30, 2021 | 21.79 | 22.30 | 20.83 | 21.07 | 1,439,100 | -0.85(-3.88%) |
Apr 29, 2021 | 22.99 | 22.99 | 21.83 | 21.92 | 900,421 | -0.71(-3.14%) |
Apr 28, 2021 | 22.40 | 23.08 | 21.95 | 22.63 | 647,943 | -0.12(-0.53%) |
Apr 27, 2021 | 23.07 | 23.25 | 22.50 | 22.75 | 951,891 | -0.03(-0.13%) |
Apr 26, 2021 | 22.19 | 23.07 | 22.01 | 22.78 | 724,381 | +0.52(+2.34%) |
Apr 23, 2021 | 22.60 | 23.17 | 22.10 | 22.26 | 740,500 | -0.42(-1.85%) |
Apr 22, 2021 | 22.51 | 23.23 | 21.80 | 22.68 | 590,715 | +0.11(+0.49%) |
Apr 21, 2021 | 22.47 | 22.93 | 21.60 | 22.57 | 609,307 | -0.10(-0.44%) |
Apr 20, 2021 | 22.56 | 22.91 | 21.79 | 22.67 | 467,782 | -0.08(-0.35%) |
Apr 19, 2021 | 23.44 | 23.60 | 22.07 | 22.75 | 574,411 | -0.76(-3.23%) |
Apr 16, 2021 | 25.06 | 25.06 | 23.47 | 23.51 | 875,400 | -1.60(-6.37%) |
Apr 15, 2021 | 24.76 | 25.47 | 24.47 | 25.11 | 489,619 | +0.41(+1.66%) |
Apr 14, 2021 | 24.55 | 25.30 | 24.24 | 24.70 | 576,042 | +0.42(+1.73%) |
Apr 13, 2021 | 23.65 | 24.37 | 23.45 | 24.28 | 465,988 | +0.53(+2.23%) |
Apr 12, 2021 | 25.47 | 25.54 | 23.41 | 23.75 | 745,804 | -1.82(-7.12%) |
Apr 09, 2021 | 25.19 | 25.75 | 24.60 | 25.57 | 745,600 | +0.34(+1.35%) |
Apr 08, 2021 | 25.24 | 25.79 | 24.73 | 25.23 | 822,899 | +0.19(+0.76%) |
Apr 07, 2021 | 26.14 | 26.67 | 24.76 | 25.04 | 1,147,227 | -1.28(-4.86%) |
Apr 06, 2021 | 26.13 | 26.69 | 25.41 | 26.32 | 2,174,889 | +0.13(+0.50%) |
Apr 05, 2021 | 23.95 | 26.20 | 23.89 | 26.19 | 1,850,732 | +2.47(+10.41%) |
Apr 01, 2021 | 24.23 | 24.80 | 23.58 | 23.72 | 739,900 | -0.34(-1.41%) |
Mar 31, 2021 | 22.89 | 24.40 | 22.77 | 24.06 | 1,170,632 | +1.07(+4.65%) |
Mar 30, 2021 | 21.44 | 23.00 | 21.17 | 22.99 | 2,681,860 | +1.46(+6.78%) |
Mar 29, 2021 | 21.76 | 22.02 | 21.12 | 21.53 | 574,591 | -0.45(-2.05%) |
Mar 26, 2021 | 22.70 | 23.09 | 20.93 | 21.98 | 1,239,200 | -1.24(-5.34%) |
Mar 25, 2021 | 19.77 | 23.30 | 19.70 | 23.22 | 1,549,541 | +2.78(+13.60%) |
Mar 24, 2021 | 21.86 | 22.17 | 20.35 | 20.44 | 1,179,567 | -1.15(-5.33%) |
Mar 23, 2021 | 22.87 | 22.87 | 21.30 | 21.59 | 1,482,158 | -1.52(-6.58%) |
Mar 22, 2021 | 22.65 | 23.50 | 22.54 | 23.11 | 738,760 | +0.44(+1.94%) |
Mar 19, 2021 | 22.29 | 22.80 | 21.81 | 22.67 | 910,400 | +0.93(+4.28%) |
Mar 18, 2021 | 22.14 | 23.08 | 21.61 | 21.74 | 584,276 | -1.09(-4.77%) |
Mar 17, 2021 | 21.57 | 22.98 | 21.26 | 22.83 | 584,860 | +0.66(+2.98%) |
Mar 16, 2021 | 23.00 | 23.15 | 21.66 | 22.17 | 1,048,421 | -0.74(-3.23%) |
Mar 15, 2021 | 23.20 | 23.50 | 22.56 | 22.91 | 1,556,146 | -0.44(-1.88%) |
Mar 12, 2021 | 22.64 | 23.70 | 22.42 | 23.35 | 591,400 | -0.24(-1.04%) |
Mar 11, 2021 | 23.18 | 23.82 | 22.78 | 23.59 | 1,495,530 | +0.57(+2.50%) |
Mar 10, 2021 | 22.43 | 23.07 | 22.00 | 23.02 | 966,944 | +0.71(+3.18%) |
Mar 09, 2021 | 23.08 | 23.08 | 21.18 | 22.31 | 1,617,662 | +2.24(+11.16%) |
Mar 08, 2021 | 20.41 | 20.98 | 19.55 | 20.07 | 1,602,782 | -0.36(-1.76%) |
Mar 05, 2021 | 20.80 | 21.40 | 18.86 | 20.43 | 1,893,600 | +0.12(+0.59%) |
Mar 04, 2021 | 22.07 | 22.37 | 19.51 | 20.31 | 1,982,746 | -1.53(-7.01%) |
Mar 03, 2021 | 23.04 | 23.37 | 21.44 | 21.84 | 2,171,595 | -1.55(-6.63%) |
Mar 02, 2021 | 23.00 | 23.50 | 22.48 | 23.39 | 2,272,813 | +0.32(+1.39%) |
Mar 01, 2021 | 23.13 | 24.17 | 22.53 | 23.07 | 1,425,406 | +0.97(+4.39%) |
Feb 26, 2021 | 22.35 | 22.87 | 20.94 | 22.10 | 1,905,100 | -0.26(-1.16%) |
Feb 25, 2021 | 25.31 | 25.84 | 22.36 | 22.36 | 3,154,910 | -2.78(-11.06%) |
Feb 24, 2021 | 25.27 | 25.50 | 24.40 | 25.14 | 1,292,283 | +0.40(+1.62%) |
Feb 23, 2021 | 24.65 | 25.55 | 24.01 | 24.74 | 1,907,721 | -1.07(-4.15%) |
Feb 22, 2021 | 26.78 | 27.00 | 25.73 | 25.81 | 1,614,105 | -1.08(-4.02%) |
Feb 19, 2021 | 26.00 | 27.07 | 25.62 | 26.89 | 1,878,800 | +0.94(+3.62%) |
Feb 18, 2021 | 26.11 | 26.69 | 25.13 | 25.95 | 1,817,049 | -1.12(-4.14%) |
Feb 17, 2021 | 28.30 | 28.60 | 25.33 | 27.07 | 2,957,315 | -0.94(-3.36%) |
Feb 16, 2021 | 37.00 | 37.07 | 26.19 | 28.01 | 10,267,141 | -2.88(-9.32%) |
Feb 12, 2021 | 32.86 | 33.32 | 30.19 | 30.89 | 2,264,200 | -1.70(-5.22%) |
Feb 11, 2021 | 30.80 | 32.93 | 29.85 | 32.59 | 1,340,041 | +2.29(+7.56%) |
Feb 10, 2021 | 30.80 | 31.95 | 29.58 | 30.30 | 1,338,290 | -0.28(-0.92%) |
Feb 09, 2021 | 30.01 | 30.71 | 29.44 | 30.58 | 1,090,490 | +0.35(+1.16%) |
Feb 08, 2021 | 30.10 | 30.78 | 29.03 | 30.23 | 2,329,926 | +2.22(+7.93%) |
Feb 05, 2021 | 28.01 | 28.58 | 27.37 | 28.01 | 1,527,400 | +0.15(+0.54%) |
Feb 04, 2021 | 28.12 | 28.85 | 27.08 | 27.86 | 1,402,036 | +0.16(+0.58%) |
Feb 03, 2021 | 27.83 | 29.03 | 27.54 | 27.70 | 1,107,876 | +0.10(+0.36%) |
Feb 02, 2021 | 29.36 | 29.36 | 27.03 | 27.60 | 2,925,669 | +0.50(+1.85%) |
Feb 01, 2021 | 25.31 | 27.22 | 25.03 | 27.10 | 2,109,721 | +2.97(+12.31%) |
Jan 29, 2021 | 22.90 | 24.91 | 22.64 | 24.13 | 1,767,100 | +1.57(+6.96%) |
Jan 28, 2021 | 22.26 | 23.16 | 22.02 | 22.56 | 1,318,693 | +0.81(+3.72%) |
Jan 27, 2021 | 20.73 | 22.71 | 20.44 | 21.75 | 1,937,992 | +0.79(+3.77%) |
Jan 26, 2021 | 21.68 | 21.99 | 20.83 | 20.96 | 808,447 | -0.41(-1.92%) |
Jan 25, 2021 | 21.04 | 21.43 | 20.22 | 21.37 | 976,859 | +0.56(+2.69%) |
Jan 22, 2021 | 20.89 | 21.23 | 19.87 | 20.81 | 1,075,000 | -0.59(-2.76%) |
Jan 21, 2021 | 21.20 | 21.54 | 20.35 | 21.40 | 1,004,596 | +0.41(+1.95%) |
Jan 20, 2021 | 21.65 | 21.80 | 20.81 | 20.99 | 839,994 | -0.70(-3.23%) |
Jan 19, 2021 | 21.20 | 22.11 | 20.63 | 21.69 | 1,407,243 | +0.86(+4.13%) |
Jan 15, 2021 | 20.60 | 21.45 | 20.46 | 20.83 | 837,100 | +0.16(+0.77%) |
Jan 14, 2021 | 19.73 | 20.88 | 19.53 | 20.67 | 1,214,413 | +1.15(+5.89%) |
Jan 13, 2021 | 20.01 | 20.25 | 19.26 | 19.52 | 1,059,304 | -0.44(-2.20%) |
Jan 12, 2021 | 19.16 | 20.17 | 19.01 | 19.96 | 1,105,012 | +1.18(+6.28%) |
Jan 11, 2021 | 17.61 | 19.37 | 17.50 | 18.78 | 1,207,714 | +1.19(+6.77%) |
Jan 08, 2021 | 17.75 | 18.00 | 17.27 | 17.59 | 1,287,600 | -0.04(-0.23%) |
Jan 07, 2021 | 17.57 | 17.92 | 17.42 | 17.63 | 1,306,930 | +0.05(+0.28%) |
Jan 06, 2021 | 17.90 | 18.10 | 17.32 | 17.58 | 1,658,689 | -0.20(-1.12%) |
Jan 05, 2021 | 18.02 | 18.23 | 17.62 | 17.78 | 927,396 | -0.29(-1.60%) |
Jan 04, 2021 | 18.35 | 18.51 | 17.70 | 18.07 | 794,546 | +0.08(+0.44%) |
Dec 31, 2020 | 17.99 | 17.99 | 17.99 | 433,738 | -0.47(-2.55%) | |
Dec 30, 2020 | 18.24 | 18.88 | 18.16 | 18.46 | 433,738 | +0.29(+1.60%) |
Dec 29, 2020 | 18.77 | 18.87 | 17.97 | 18.17 | 1,143,492 | -0.63(-3.35%) |
Dec 28, 2020 | 19.65 | 19.87 | 18.71 | 18.80 | 1,109,680 | -0.80(-4.08%) |
Dec 24, 2020 | 20.08 | 20.12 | 19.51 | 19.60 | 363,200 | -0.48(-2.39%) |
Dec 23, 2020 | 20.42 | 20.49 | 19.66 | 20.08 | 902,786 | -0.32(-1.57%) |
Dec 22, 2020 | 19.81 | 20.45 | 19.46 | 20.40 | 1,090,134 | +0.65(+3.29%) |
Dec 21, 2020 | 19.25 | 20.05 | 19.03 | 19.75 | 1,194,666 | +0.23(+1.18%) |
Dec 18, 2020 | 20.16 | 20.53 | 19.44 | 19.52 | 1,640,500 | -0.82(-4.03%) |
Dec 17, 2020 | 20.25 | 20.50 | 19.75 | 20.34 | 1,219,748 | +0.22(+1.09%) |
Dec 16, 2020 | 19.42 | 20.39 | 18.92 | 20.12 | 1,520,566 | +0.82(+4.25%) |
Dec 15, 2020 | 19.60 | 19.85 | 18.81 | 19.30 | 1,131,054 | -0.29(-1.51%) |
Dec 14, 2020 | 18.97 | 19.93 | 18.97 | 19.59 | 1,238,109 | +0.61(+3.24%) |
Dec 11, 2020 | 19.22 | 19.48 | 18.70 | 18.98 | 1,127,800 | -0.31(-1.61%) |
Dec 10, 2020 | 19.59 | 20.31 | 19.00 | 19.29 | 1,429,143 | +0.50(+2.66%) |
Dec 09, 2020 | 20.35 | 21.06 | 18.43 | 18.79 | 2,039,301 | -1.52(-7.48%) |
Dec 08, 2020 | 17.80 | 20.45 | 17.80 | 20.31 | 2,359,840 | +2.43(+13.59%) |
Dec 07, 2020 | 18.74 | 19.00 | 17.65 | 17.88 | 1,773,698 | -0.58(-3.14%) |
Dec 04, 2020 | 19.43 | 19.75 | 18.37 | 18.46 | 1,455,200 | -0.97(-4.99%) |
Dec 03, 2020 | 19.95 | 19.97 | 18.24 | 19.43 | 2,011,888 | -0.44(-2.21%) |
Dec 02, 2020 | 18.23 | 19.94 | 18.07 | 19.87 | 2,085,446 | +1.27(+6.83%) |
Dec 01, 2020 | 20.05 | 20.26 | 17.11 | 18.60 | 3,893,392 | +0.34(+1.86%) |
Nov 30, 2020 | 16.33 | 18.65 | 16.31 | 18.26 | 5,440,538 | +3.96(+27.69%) |
Nov 27, 2020 | 14.00 | 14.50 | 13.71 | 14.30 | 750,500 | +0.65(+4.76%) |
Nov 25, 2020 | 13.58 | 13.82 | 13.33 | 13.65 | 1,193,000 | +0.05(+0.37%) |
Nov 24, 2020 | 12.69 | 13.69 | 12.65 | 13.60 | 1,901,849 | +1.01(+8.02%) |
Nov 23, 2020 | 12.72 | 12.73 | 12.35 | 12.59 | 1,770,912 | -0.02(-0.16%) |
Nov 20, 2020 | 12.42 | 12.96 | 12.07 | 12.61 | 1,430,400 | +0.49(+4.04%) |
Nov 19, 2020 | 12.49 | 12.51 | 12.05 | 12.12 | 1,056,242 | -0.18(-1.46%) |
Nov 18, 2020 | 13.74 | 14.26 | 12.27 | 12.30 | 2,287,458 | -1.48(-10.74%) |
Nov 17, 2020 | 13.14 | 14.05 | 13.14 | 13.78 | 1,663,642 | +0.59(+4.47%) |
Nov 16, 2020 | 13.35 | 13.85 | 12.91 | 13.19 | 1,143,158 | +0.41(+3.21%) |
Nov 13, 2020 | 12.81 | 13.00 | 12.51 | 12.78 | 970,400 | +0.10(+0.79%) |
Nov 12, 2020 | 12.48 | 12.90 | 12.40 | 12.68 | 730,230 | +0.09(+0.71%) |
Nov 11, 2020 | 12.98 | 13.28 | 12.53 | 12.59 | 642,650 | -0.33(-2.55%) |
Nov 10, 2020 | 12.99 | 13.46 | 12.50 | 12.92 | 1,059,053 | +0.20(+1.57%) |
Nov 09, 2020 | 12.75 | 13.28 | 12.53 | 12.72 | 1,016,274 | +0.66(+5.47%) |
Nov 06, 2020 | 12.02 | 12.22 | 11.43 | 12.06 | 781,900 | -0.02(-0.17%) |
Nov 05, 2020 | 12.23 | 12.41 | 11.77 | 12.08 | 1,105,387 | +0.18(+1.51%) |
Nov 04, 2020 | 11.58 | 12.25 | 11.58 | 11.90 | 1,401,713 | +0.31(+2.67%) |
Nov 03, 2020 | 11.37 | 11.76 | 11.32 | 11.59 | 2,422,359 | +0.38(+3.39%) |