Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.67 | 16.79 | 16.26 | 16.74 | 81,884 | -0.02(-0.12%) |
Oct 28, 2021 | 16.15 | 16.91 | 16.15 | 16.76 | 120,490 | +0.69(+4.29%) |
Oct 27, 2021 | 15.78 | 16.28 | 15.86 | 16.07 | 112,333 | +0.17(+1.07%) |
Oct 26, 2021 | 16.69 | 15.87 | 15.90 | 218,510 | -0.73(-4.39%) | |
Oct 25, 2021 | 16.30 | 16.80 | 16.63 | 127,372 | +0.27(+1.65%) | |
Oct 22, 2021 | 16.51 | 16.58 | 16.21 | 16.36 | 123,694 | -0.18(-1.09%) |
Oct 21, 2021 | 16.67 | 17.07 | 16.49 | 16.54 | 132,686 | -0.20(-1.19%) |
Oct 20, 2021 | 16.29 | 16.78 | 16.21 | 16.74 | 80,681 | +0.45(+2.76%) |
Oct 19, 2021 | 16.20 | 16.32 | 16.02 | 16.29 | 59,227 | +0.07(+0.43%) |
Oct 18, 2021 | 16.32 | 16.33 | 16.04 | 16.22 | 91,514 | -0.11(-0.67%) |
Oct 15, 2021 | 16.11 | 16.48 | 16.04 | 16.33 | 181,653 | +0.28(+1.74%) |
Oct 14, 2021 | 16.07 | 16.25 | 15.78 | 16.05 | 105,582 | +0.09(+0.56%) |
Oct 13, 2021 | 15.91 | 16.00 | 15.81 | 15.96 | 52,251 | +0.15(+0.95%) |
Oct 12, 2021 | 15.50 | 15.82 | 15.44 | 15.81 | 60,941 | +0.33(+2.13%) |
Oct 11, 2021 | 15.43 | 15.86 | 15.30 | 15.48 | 62,676 | +0.00(+0.00%) |
Oct 08, 2021 | 15.71 | 15.92 | 15.46 | 15.48 | 103,303 | -0.20(-1.28%) |
Oct 07, 2021 | 15.14 | 15.85 | 15.03 | 15.68 | 173,150 | +0.77(+5.16%) |
Oct 06, 2021 | 14.90 | 15.09 | 14.43 | 14.91 | 167,831 | -0.02(-0.13%) |
Oct 05, 2021 | 15.09 | 15.42 | 14.86 | 14.93 | 187,177 | -0.18(-1.19%) |
Oct 04, 2021 | 15.50 | 15.66 | 14.94 | 15.11 | 171,761 | -0.37(-2.39%) |
Oct 01, 2021 | 15.53 | 15.53 | 15.22 | 15.48 | 92,213 | -0.02(-0.13%) |
Sep 30, 2021 | 15.05 | 15.54 | 15.05 | 15.50 | 118,983 | +0.45(+2.99%) |
Sep 29, 2021 | 15.58 | 15.58 | 14.99 | 15.05 | 197,064 | -0.45(-2.90%) |
Sep 28, 2021 | 16.12 | 16.39 | 15.50 | 15.50 | 234,083 | -0.72(-4.44%) |
Sep 27, 2021 | 15.97 | 16.29 | 15.91 | 16.22 | 112,547 | +0.20(+1.25%) |
Sep 24, 2021 | 16.14 | 16.41 | 15.93 | 16.02 | 90,915 | -0.21(-1.29%) |
Sep 23, 2021 | 15.92 | 16.26 | 15.92 | 16.23 | 133,284 | +0.38(+2.40%) |
Sep 22, 2021 | 15.35 | 16.07 | 15.35 | 15.85 | 114,863 | +0.53(+3.46%) |
Sep 21, 2021 | 15.54 | 15.75 | 15.32 | 15.32 | 164,055 | -0.07(-0.45%) |
Sep 20, 2021 | 15.33 | 15.61 | 15.10 | 15.39 | 405,043 | -0.23(-1.47%) |
Sep 17, 2021 | 15.43 | 15.80 | 15.40 | 15.62 | 190,590 | +0.28(+1.83%) |
Sep 16, 2021 | 15.07 | 15.47 | 14.86 | 15.34 | 420,053 | +0.39(+2.61%) |
Sep 15, 2021 | 15.50 | 15.50 | 14.91 | 14.95 | 251,485 | -0.56(-3.61%) |
Sep 14, 2021 | 15.70 | 15.74 | 15.31 | 15.51 | 125,599 | -0.15(-0.96%) |
Sep 13, 2021 | 15.92 | 15.98 | 15.65 | 15.66 | 128,620 | -0.25(-1.57%) |
Sep 10, 2021 | 16.55 | 16.56 | 15.88 | 15.91 | 131,839 | -0.50(-3.05%) |
Sep 09, 2021 | 16.24 | 16.76 | 16.12 | 16.41 | 171,298 | +0.07(+0.43%) |
Sep 08, 2021 | 16.09 | 16.60 | 16.04 | 16.34 | 312,043 | +0.22(+1.36%) |
Sep 07, 2021 | 16.16 | 16.34 | 15.98 | 16.12 | 83,119 | -0.14(-0.86%) |
Sep 03, 2021 | 16.41 | 16.46 | 16.10 | 16.26 | 57,864 | -0.14(-0.85%) |
Sep 02, 2021 | 16.26 | 16.53 | 16.14 | 16.40 | 68,936 | +0.23(+1.42%) |
Sep 01, 2021 | 16.41 | 16.46 | 16.05 | 16.17 | 89,169 | -0.19(-1.16%) |
Aug 31, 2021 | 16.44 | 16.85 | 16.34 | 16.36 | 89,106 | -0.20(-1.21%) |
Aug 30, 2021 | 16.74 | 16.88 | 16.50 | 16.56 | 147,177 | -0.09(-0.54%) |
Aug 27, 2021 | 16.59 | 16.95 | 16.59 | 16.65 | 82,616 | -0.01(-0.06%) |
Aug 26, 2021 | 16.64 | 16.90 | 16.40 | 16.66 | 110,154 | +0.02(+0.12%) |
Aug 25, 2021 | 16.13 | 16.85 | 16.10 | 16.64 | 225,577 | +0.49(+3.03%) |
Aug 24, 2021 | 15.94 | 16.16 | 15.73 | 16.15 | 128,050 | +0.30(+1.89%) |
Aug 23, 2021 | 15.76 | 15.91 | 15.62 | 15.85 | 270,792 | +0.23(+1.47%) |
Aug 20, 2021 | 15.34 | 15.78 | 15.22 | 15.62 | 164,026 | +0.28(+1.83%) |
Aug 19, 2021 | 15.06 | 15.48 | 15.05 | 15.34 | 180,170 | -0.02(-0.13%) |
Aug 18, 2021 | 15.90 | 16.52 | 15.35 | 15.36 | 235,015 | -0.66(-4.12%) |
Aug 17, 2021 | 16.03 | 16.28 | 15.73 | 16.02 | 292,687 | -0.17(-1.05%) |
Aug 16, 2021 | 16.43 | 16.43 | 15.78 | 16.19 | 357,611 | -0.28(-1.70%) |
Aug 13, 2021 | 17.01 | 17.39 | 16.04 | 16.47 | 1,052,671 | -1.87(-10.20%) |
Aug 12, 2021 | 18.65 | 18.76 | 17.98 | 18.34 | 379,477 | -0.34(-1.82%) |
Aug 11, 2021 | 19.57 | 19.57 | 18.33 | 18.68 | 281,319 | -0.86(-4.40%) |
Aug 10, 2021 | 19.46 | 20.94 | 19.28 | 19.54 | 693,399 | +0.26(+1.35%) |
Aug 09, 2021 | 19.31 | 19.62 | 19.15 | 19.28 | 117,279 | -0.17(-0.87%) |
Aug 06, 2021 | 19.53 | 19.53 | 18.95 | 19.45 | 97,071 | -0.07(-0.36%) |
Aug 05, 2021 | 18.88 | 19.78 | 18.88 | 19.52 | 222,744 | +0.64(+3.39%) |
Aug 04, 2021 | 18.73 | 18.99 | 18.53 | 18.88 | 142,292 | +0.03(+0.16%) |
Aug 03, 2021 | 19.31 | 19.38 | 18.27 | 18.85 | 363,122 | -0.54(-2.78%) |
Aug 02, 2021 | 19.46 | 19.74 | 19.32 | 19.39 | 103,855 | +0.05(+0.26%) |
Jul 30, 2021 | 19.32 | 19.52 | 19.04 | 19.34 | 117,161 | -0.12(-0.62%) |
Jul 29, 2021 | 19.34 | 19.61 | 18.94 | 19.46 | 108,781 | +0.28(+1.46%) |
Jul 28, 2021 | 18.79 | 19.53 | 18.66 | 19.18 | 204,796 | +0.55(+2.95%) |
Jul 27, 2021 | 18.75 | 18.88 | 18.22 | 18.63 | 161,488 | -0.26(-1.38%) |
Jul 26, 2021 | 18.34 | 18.94 | 17.87 | 18.89 | 91,506 | +0.50(+2.72%) |
Jul 23, 2021 | 18.47 | 18.51 | 18.06 | 18.39 | 78,806 | +0.05(+0.27%) |
Jul 22, 2021 | 18.55 | 18.55 | 18.02 | 18.34 | 101,753 | -0.24(-1.29%) |
Jul 21, 2021 | 18.00 | 18.64 | 17.98 | 18.58 | 193,280 | +0.57(+3.16%) |
Jul 20, 2021 | 17.43 | 18.03 | 17.13 | 18.01 | 124,172 | +0.63(+3.62%) |
Jul 19, 2021 | 17.32 | 17.64 | 17.02 | 17.38 | 165,997 | -0.34(-1.92%) |
Jul 16, 2021 | 17.69 | 18.00 | 17.50 | 17.72 | 164,884 | +0.12(+0.68%) |
Jul 15, 2021 | 18.15 | 18.15 | 17.50 | 17.60 | 250,814 | -0.63(-3.46%) |
Jul 14, 2021 | 19.00 | 19.20 | 17.94 | 18.23 | 143,944 | -0.60(-3.19%) |
Jul 13, 2021 | 18.56 | 19.12 | 18.34 | 18.83 | 132,592 | +0.39(+2.11%) |
Jul 12, 2021 | 19.26 | 19.26 | 18.07 | 18.44 | 212,248 | -0.72(-3.76%) |
Jul 09, 2021 | 19.03 | 19.25 | 18.63 | 19.16 | 279,500 | +0.30(+1.59%) |
Jul 08, 2021 | 18.02 | 19.15 | 17.82 | 18.86 | 285,259 | +0.25(+1.34%) |
Jul 07, 2021 | 19.26 | 19.34 | 18.40 | 18.61 | 225,017 | -0.65(-3.37%) |
Jul 06, 2021 | 18.83 | 19.37 | 18.74 | 19.26 | 304,248 | +0.44(+2.34%) |
Jul 02, 2021 | 18.80 | 19.03 | 18.51 | 18.82 | 169,616 | +0.08(+0.43%) |
Jul 01, 2021 | 19.04 | 19.04 | 18.70 | 18.74 | 247,472 | -0.25(-1.32%) |
Jun 30, 2021 | 19.06 | 19.34 | 18.88 | 18.99 | 285,762 | -0.19(-0.99%) |
Jun 29, 2021 | 19.46 | 19.47 | 18.89 | 19.18 | 212,447 | -0.29(-1.49%) |
Jun 28, 2021 | 19.69 | 19.84 | 19.01 | 19.47 | 183,604 | -0.22(-1.12%) |
Jun 25, 2021 | 18.49 | 20.06 | 18.44 | 19.69 | 842,856 | +1.06(+5.69%) |
Jun 24, 2021 | 17.40 | 18.69 | 17.35 | 18.63 | 468,340 | +1.93(+11.56%) |
Jun 23, 2021 | 16.00 | 16.70 | 15.98 | 16.70 | 180,033 | +0.70(+4.37%) |
Jun 22, 2021 | 15.74 | 16.05 | 15.74 | 16.00 | 135,101 | +0.04(+0.25%) |
Jun 21, 2021 | 16.00 | 16.09 | 15.79 | 15.96 | 141,421 | +0.03(+0.19%) |
Jun 18, 2021 | 16.30 | 16.30 | 15.73 | 15.93 | 233,652 | -0.44(-2.69%) |
Jun 17, 2021 | 16.23 | 16.54 | 16.15 | 16.37 | 188,199 | +0.05(+0.31%) |
Jun 16, 2021 | 16.57 | 16.57 | 16.12 | 16.32 | 80,718 | -0.11(-0.67%) |
Jun 15, 2021 | 16.58 | 16.65 | 16.25 | 16.43 | 103,235 | -0.10(-0.60%) |
Jun 14, 2021 | 17.14 | 17.14 | 16.42 | 16.53 | 174,785 | -0.41(-2.42%) |
Jun 11, 2021 | 16.45 | 16.96 | 16.41 | 16.94 | 157,499 | +0.63(+3.86%) |
Jun 10, 2021 | 16.20 | 16.46 | 16.02 | 16.31 | 89,162 | +0.16(+0.99%) |
Jun 09, 2021 | 16.44 | 16.46 | 16.12 | 16.15 | 81,894 | -0.26(-1.58%) |
Jun 08, 2021 | 16.80 | 16.90 | 16.15 | 16.41 | 102,834 | -0.25(-1.50%) |
Jun 07, 2021 | 16.00 | 16.74 | 16.00 | 16.66 | 157,081 | +0.64(+4.00%) |
Jun 04, 2021 | 15.72 | 16.11 | 15.55 | 16.02 | 92,422 | +0.42(+2.69%) |
Jun 03, 2021 | 16.00 | 16.14 | 15.58 | 15.60 | 156,106 | -0.46(-2.86%) |
Jun 02, 2021 | 15.50 | 16.09 | 15.30 | 16.06 | 166,944 | +0.57(+3.68%) |
Jun 01, 2021 | 15.52 | 16.06 | 15.40 | 15.49 | 131,473 | -0.07(-0.45%) |
May 28, 2021 | 15.34 | 15.83 | 15.30 | 15.56 | 231,876 | +0.31(+2.03%) |
May 27, 2021 | 15.19 | 15.32 | 15.08 | 15.25 | 305,702 | +0.15(+0.99%) |
May 26, 2021 | 15.00 | 15.25 | 15.00 | 15.10 | 78,417 | +0.17(+1.14%) |
May 25, 2021 | 15.19 | 15.28 | 14.85 | 14.93 | 123,357 | -0.21(-1.39%) |
May 24, 2021 | 15.18 | 15.26 | 15.09 | 15.14 | 66,440 | -0.04(-0.26%) |
May 21, 2021 | 15.37 | 15.38 | 14.97 | 15.18 | 264,473 | +0.01(+0.07%) |
May 20, 2021 | 15.06 | 15.20 | 14.94 | 15.17 | 200,428 | +0.12(+0.80%) |
May 19, 2021 | 14.56 | 15.10 | 14.46 | 15.05 | 123,486 | +0.05(+0.33%) |
May 18, 2021 | 14.74 | 15.34 | 14.59 | 15.00 | 188,880 | +0.30(+2.04%) |
May 17, 2021 | 14.83 | 15.09 | 14.63 | 14.70 | 154,651 | -0.19(-1.28%) |
May 14, 2021 | 14.29 | 15.00 | 14.20 | 14.89 | 653,148 | +1.33(+9.81%) |
May 13, 2021 | 13.17 | 13.83 | 13.10 | 13.56 | 478,060 | +0.18(+1.35%) |
May 12, 2021 | 13.27 | 14.07 | 13.24 | 13.38 | 469,556 | -0.12(-0.89%) |
May 11, 2021 | 13.42 | 13.67 | 13.28 | 13.50 | 352,717 | -0.27(-1.96%) |
May 10, 2021 | 14.38 | 14.55 | 13.76 | 13.77 | 284,169 | -0.82(-5.62%) |
May 07, 2021 | 14.34 | 14.72 | 14.34 | 14.59 | 99,367 | +0.27(+1.89%) |
May 06, 2021 | 14.40 | 14.42 | 13.94 | 14.32 | 185,165 | -0.01(-0.07%) |
May 05, 2021 | 14.99 | 14.99 | 14.29 | 14.33 | 153,147 | -0.57(-3.83%) |
May 04, 2021 | 14.94 | 15.12 | 14.70 | 14.90 | 203,086 | -0.25(-1.65%) |
May 03, 2021 | 15.24 | 15.30 | 14.97 | 15.15 | 119,214 | +0.00(+0.00%) |
Apr 30, 2021 | 15.00 | 15.22 | 15.00 | 15.15 | 130,100 | +0.00(+0.00%) |
Apr 29, 2021 | 15.25 | 15.34 | 14.75 | 15.15 | 100,212 | +0.07(+0.46%) |
Apr 28, 2021 | 15.26 | 15.29 | 15.03 | 15.08 | 91,444 | -0.12(-0.79%) |
Apr 27, 2021 | 15.15 | 15.35 | 14.89 | 15.20 | 96,985 | +0.09(+0.60%) |
Apr 26, 2021 | 15.20 | 15.44 | 15.08 | 15.11 | 88,314 | -0.03(-0.20%) |
Apr 23, 2021 | 14.95 | 15.23 | 14.94 | 15.14 | 142,500 | +0.24(+1.61%) |
Apr 22, 2021 | 15.03 | 15.10 | 14.72 | 14.90 | 95,942 | -0.12(-0.80%) |
Apr 21, 2021 | 14.54 | 15.04 | 14.40 | 15.02 | 87,434 | +0.44(+3.02%) |
Apr 20, 2021 | 14.97 | 14.97 | 14.31 | 14.58 | 186,454 | -0.37(-2.47%) |
Apr 19, 2021 | 14.94 | 15.00 | 14.60 | 14.95 | 143,564 | -0.02(-0.13%) |
Apr 16, 2021 | 14.66 | 14.98 | 14.49 | 14.97 | 225,500 | +0.30(+2.04%) |
Apr 15, 2021 | 14.79 | 14.84 | 14.46 | 14.67 | 104,936 | -0.05(-0.34%) |
Apr 14, 2021 | 14.89 | 15.15 | 14.63 | 14.72 | 162,305 | -0.04(-0.27%) |
Apr 13, 2021 | 14.75 | 14.92 | 14.56 | 14.76 | 79,142 | +0.08(+0.54%) |
Apr 12, 2021 | 14.91 | 14.98 | 14.67 | 14.68 | 129,799 | -0.42(-2.78%) |
Apr 09, 2021 | 15.44 | 15.49 | 14.92 | 15.10 | 191,800 | -0.32(-2.08%) |
Apr 08, 2021 | 15.35 | 15.49 | 15.12 | 15.42 | 216,615 | +0.19(+1.25%) |
Apr 07, 2021 | 15.32 | 15.56 | 14.92 | 15.23 | 147,305 | -0.19(-1.23%) |
Apr 06, 2021 | 15.24 | 15.50 | 15.03 | 15.42 | 208,258 | +0.07(+0.46%) |
Apr 05, 2021 | 15.47 | 15.71 | 15.08 | 15.35 | 140,868 | +0.05(+0.33%) |
Apr 01, 2021 | 14.70 | 15.35 | 14.70 | 15.30 | 643,100 | +0.53(+3.59%) |
Mar 31, 2021 | 14.76 | 14.97 | 14.60 | 14.77 | 174,212 | +0.18(+1.23%) |
Mar 30, 2021 | 14.25 | 14.75 | 14.25 | 14.59 | 142,587 | +0.02(+0.14%) |
Mar 29, 2021 | 15.29 | 15.45 | 14.51 | 14.57 | 135,286 | -0.81(-5.27%) |
Mar 26, 2021 | 15.20 | 15.52 | 15.04 | 15.38 | 181,700 | +0.40(+2.67%) |
Mar 25, 2021 | 14.59 | 15.21 | 14.50 | 14.98 | 187,037 | +0.27(+1.84%) |
Mar 24, 2021 | 15.25 | 15.63 | 14.61 | 14.71 | 562,354 | -0.54(-3.54%) |
Mar 23, 2021 | 16.02 | 16.17 | 14.80 | 15.25 | 1,166,996 | -2.07(-11.95%) |
Mar 22, 2021 | 17.48 | 17.70 | 17.30 | 17.32 | 143,630 | -0.06(-0.35%) |
Mar 19, 2021 | 17.14 | 17.54 | 16.94 | 17.38 | 179,700 | +0.22(+1.28%) |
Mar 18, 2021 | 17.78 | 17.87 | 17.06 | 17.16 | 262,361 | -0.90(-4.98%) |
Mar 17, 2021 | 17.77 | 18.13 | 17.33 | 18.06 | 185,001 | +0.12(+0.67%) |
Mar 16, 2021 | 17.97 | 18.21 | 17.63 | 17.94 | 270,451 | -0.09(-0.50%) |
Mar 15, 2021 | 17.34 | 18.28 | 17.07 | 18.03 | 332,014 | +0.90(+5.25%) |
Mar 12, 2021 | 16.76 | 17.18 | 16.48 | 17.13 | 162,800 | +0.27(+1.60%) |
Mar 11, 2021 | 16.44 | 16.86 | 16.32 | 16.86 | 159,839 | +0.69(+4.27%) |
Mar 10, 2021 | 16.16 | 16.48 | 15.84 | 16.17 | 212,083 | +0.24(+1.51%) |
Mar 09, 2021 | 15.47 | 16.07 | 15.47 | 15.93 | 124,551 | +0.64(+4.19%) |
Mar 08, 2021 | 15.65 | 15.86 | 15.21 | 15.29 | 162,280 | -0.40(-2.55%) |
Mar 05, 2021 | 16.27 | 16.27 | 14.79 | 15.69 | 336,400 | -0.27(-1.69%) |
Mar 04, 2021 | 16.09 | 16.53 | 15.57 | 15.96 | 308,574 | -0.18(-1.12%) |
Mar 03, 2021 | 16.84 | 16.90 | 16.14 | 16.14 | 207,266 | -0.74(-4.38%) |
Mar 02, 2021 | 17.33 | 17.47 | 16.82 | 16.88 | 158,443 | -0.65(-3.71%) |
Mar 01, 2021 | 17.15 | 17.74 | 17.10 | 17.53 | 204,941 | +0.71(+4.22%) |
Feb 26, 2021 | 16.82 | 17.40 | 16.50 | 16.82 | 267,900 | -0.22(-1.29%) |
Feb 25, 2021 | 18.55 | 18.60 | 16.87 | 17.04 | 361,538 | -1.53(-8.24%) |
Feb 24, 2021 | 17.71 | 19.21 | 17.16 | 18.57 | 750,504 | +1.20(+6.91%) |
Feb 23, 2021 | 17.15 | 17.62 | 16.37 | 17.37 | 373,579 | -0.34(-1.92%) |
Feb 22, 2021 | 18.51 | 18.86 | 17.62 | 17.71 | 372,863 | -1.09(-5.80%) |
Feb 19, 2021 | 18.47 | 19.12 | 18.40 | 18.80 | 227,100 | +0.22(+1.18%) |
Feb 18, 2021 | 18.24 | 18.71 | 17.97 | 18.58 | 214,998 | +0.19(+1.03%) |
Feb 17, 2021 | 18.84 | 18.90 | 18.05 | 18.39 | 178,857 | -0.64(-3.36%) |
Feb 16, 2021 | 18.88 | 19.38 | 18.85 | 19.03 | 228,765 | +0.22(+1.17%) |
Feb 12, 2021 | 18.94 | 18.97 | 18.36 | 18.81 | 132,300 | -0.05(-0.27%) |
Feb 11, 2021 | 19.05 | 19.26 | 18.55 | 18.86 | 146,850 | -0.07(-0.37%) |
Feb 10, 2021 | 19.21 | 19.31 | 18.49 | 18.93 | 231,977 | -0.25(-1.30%) |
Feb 09, 2021 | 19.43 | 19.50 | 19.08 | 19.18 | 170,422 | -0.25(-1.29%) |
Feb 08, 2021 | 19.38 | 19.85 | 19.33 | 19.43 | 247,385 | +0.13(+0.67%) |
Feb 05, 2021 | 19.18 | 19.48 | 19.01 | 19.30 | 192,500 | +0.18(+0.94%) |
Feb 04, 2021 | 19.43 | 19.53 | 18.72 | 19.12 | 186,452 | -0.11(-0.57%) |
Feb 03, 2021 | 19.14 | 19.24 | 18.76 | 19.23 | 174,880 | +0.26(+1.37%) |
Feb 02, 2021 | 19.20 | 19.24 | 18.59 | 18.97 | 180,939 | +0.01(+0.05%) |
Feb 01, 2021 | 18.72 | 19.10 | 18.42 | 18.96 | 335,936 | +0.45(+2.43%) |
Jan 29, 2021 | 19.08 | 19.57 | 18.41 | 18.51 | 275,500 | -0.66(-3.44%) |
Jan 28, 2021 | 19.79 | 19.90 | 18.50 | 19.17 | 351,555 | -0.83(-4.15%) |
Jan 27, 2021 | 18.97 | 20.83 | 18.94 | 20.00 | 711,790 | +0.50(+2.56%) |
Jan 26, 2021 | 20.35 | 20.40 | 19.34 | 19.50 | 253,675 | -0.66(-3.27%) |
Jan 25, 2021 | 20.67 | 21.20 | 19.75 | 20.16 | 521,986 | -1.34(-6.23%) |
Jan 22, 2021 | 19.73 | 22.22 | 19.11 | 21.50 | 2,290,900 | +3.10(+16.85%) |
Jan 21, 2021 | 18.02 | 18.59 | 17.48 | 18.40 | 274,318 | +0.02(+0.11%) |
Jan 20, 2021 | 18.65 | 18.77 | 18.07 | 18.38 | 204,075 | -0.22(-1.18%) |
Jan 19, 2021 | 18.22 | 18.70 | 17.92 | 18.60 | 302,225 | +0.46(+2.54%) |
Jan 15, 2021 | 18.35 | 18.50 | 17.76 | 18.14 | 264,100 | -0.14(-0.77%) |
Jan 14, 2021 | 17.40 | 18.59 | 17.08 | 18.28 | 1,187,060 | +1.64(+9.86%) |
Jan 13, 2021 | 17.00 | 17.00 | 16.54 | 16.64 | 196,760 | -0.30(-1.77%) |
Jan 12, 2021 | 16.42 | 16.99 | 16.28 | 16.94 | 208,355 | +0.57(+3.48%) |
Jan 11, 2021 | 16.69 | 16.95 | 16.17 | 16.37 | 291,281 | -0.57(-3.36%) |
Jan 08, 2021 | 16.99 | 17.40 | 16.38 | 16.94 | 665,700 | +0.17(+1.01%) |
Jan 07, 2021 | 15.13 | 17.08 | 15.11 | 16.77 | 892,113 | +1.82(+12.17%) |
Jan 06, 2021 | 14.62 | 15.45 | 14.44 | 14.95 | 534,597 | -0.11(-0.73%) |
Jan 05, 2021 | 14.38 | 15.09 | 14.28 | 15.06 | 240,161 | +0.70(+4.87%) |
Jan 04, 2021 | 14.38 | 14.75 | 14.25 | 14.36 | 256,944 | -0.25(-1.71%) |
Dec 31, 2020 | 14.61 | 14.61 | 14.61 | 277,055 | +0.77(+5.56%) | |
Dec 30, 2020 | 13.70 | 13.99 | 13.53 | 13.84 | 277,055 | +0.03(+0.22%) |
Dec 29, 2020 | 14.44 | 14.60 | 13.71 | 13.81 | 309,724 | -0.52(-3.63%) |
Dec 28, 2020 | 14.79 | 15.21 | 14.29 | 14.33 | 303,682 | -0.44(-2.98%) |
Dec 24, 2020 | 14.19 | 14.94 | 14.08 | 14.77 | 509,800 | +0.71(+5.05%) |
Dec 23, 2020 | 14.08 | 14.24 | 13.84 | 14.06 | 380,508 | +0.11(+0.79%) |
Dec 22, 2020 | 14.00 | 14.27 | 13.93 | 13.95 | 396,483 | -0.04(-0.29%) |
Dec 21, 2020 | 13.99 | 14.21 | 13.61 | 13.99 | 364,454 | -0.26(-1.82%) |
Dec 18, 2020 | 14.25 | 14.45 | 14.09 | 14.25 | 242,300 | +0.08(+0.56%) |
Dec 17, 2020 | 14.39 | 14.46 | 14.16 | 14.17 | 309,949 | -0.07(-0.49%) |
Dec 16, 2020 | 14.40 | 14.49 | 14.24 | 14.24 | 108,509 | -0.17(-1.18%) |
Dec 15, 2020 | 14.23 | 14.44 | 14.15 | 14.41 | 88,260 | +0.20(+1.41%) |
Dec 14, 2020 | 14.25 | 14.62 | 14.10 | 14.21 | 139,861 | -0.04(-0.28%) |
Dec 11, 2020 | 14.29 | 14.38 | 13.95 | 14.25 | 155,900 | -0.19(-1.32%) |
Dec 10, 2020 | 14.20 | 14.64 | 14.15 | 14.44 | 173,737 | +0.12(+0.84%) |
Dec 09, 2020 | 14.91 | 15.09 | 14.24 | 14.32 | 246,163 | -0.68(-4.53%) |
Dec 08, 2020 | 15.47 | 15.70 | 15.00 | 15.00 | 268,945 | -0.56(-3.60%) |
Dec 07, 2020 | 15.61 | 16.24 | 15.49 | 15.56 | 304,774 | -0.05(-0.32%) |
Dec 04, 2020 | 15.48 | 15.93 | 15.42 | 15.61 | 604,800 | +0.21(+1.36%) |
Dec 03, 2020 | 15.17 | 15.46 | 15.07 | 15.40 | 268,314 | +0.18(+1.18%) |
Dec 02, 2020 | 15.32 | 15.83 | 15.16 | 15.22 | 255,983 | +0.17(+1.13%) |
Dec 01, 2020 | 14.76 | 15.91 | 14.63 | 15.05 | 469,286 | +0.45(+3.08%) |
Nov 30, 2020 | 14.85 | 15.20 | 14.35 | 14.60 | 429,479 | -0.48(-3.18%) |
Nov 27, 2020 | 14.45 | 15.50 | 14.35 | 15.08 | 812,200 | +0.64(+4.43%) |
Nov 25, 2020 | 12.00 | 14.80 | 12.00 | 14.44 | 2,801,700 | +3.23(+28.81%) |
Nov 24, 2020 | 11.21 | 11.40 | 11.15 | 11.21 | 126,334 | -0.01(-0.09%) |
Nov 23, 2020 | 11.45 | 11.45 | 11.19 | 11.22 | 164,366 | -0.16(-1.41%) |
Nov 20, 2020 | 11.14 | 11.67 | 11.08 | 11.38 | 175,000 | +0.21(+1.88%) |
Nov 19, 2020 | 11.00 | 11.20 | 10.96 | 11.17 | 122,365 | +0.14(+1.27%) |
Nov 18, 2020 | 10.83 | 11.19 | 10.60 | 11.03 | 192,895 | +0.26(+2.41%) |
Nov 17, 2020 | 10.90 | 11.07 | 10.75 | 10.77 | 272,298 | -0.19(-1.73%) |
Nov 16, 2020 | 11.30 | 11.42 | 10.89 | 10.96 | 247,779 | -0.34(-3.01%) |
Nov 13, 2020 | 10.88 | 11.71 | 10.87 | 11.30 | 361,400 | +0.50(+4.63%) |
Nov 12, 2020 | 11.47 | 11.66 | 10.76 | 10.80 | 333,459 | -0.73(-6.33%) |
Nov 11, 2020 | 11.00 | 11.55 | 11.00 | 11.53 | 171,096 | +0.48(+4.34%) |
Nov 10, 2020 | 11.29 | 11.41 | 10.97 | 11.05 | 136,525 | -0.33(-2.90%) |
Nov 09, 2020 | 11.10 | 11.55 | 11.06 | 11.38 | 327,574 | +0.32(+2.89%) |
Nov 06, 2020 | 11.09 | 11.20 | 11.03 | 11.06 | 143,300 | -0.12(-1.07%) |
Nov 05, 2020 | 10.48 | 11.37 | 10.45 | 11.18 | 376,928 | +0.40(+3.71%) |
Nov 04, 2020 | 11.11 | 11.60 | 10.73 | 10.78 | 599,004 | -0.37(-3.32%) |
Nov 03, 2020 | 11.29 | 11.58 | 11.06 | 11.15 | 93,167 | -0.05(-0.45%) |