Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.23 | 21.75 | 21.01 | 21.55 | 142,469 | +0.25(+1.17%) |
Oct 28, 2021 | 20.77 | 21.35 | 21.30 | 73,941 | +0.59(+2.85%) | |
Oct 27, 2021 | 21.02 | 21.21 | 20.70 | 20.71 | 82,755 | -0.32(-1.52%) |
Oct 26, 2021 | 21.41 | 21.03 | 129,444 | -0.26(-1.22%) | ||
Oct 25, 2021 | 21.16 | 21.55 | 20.96 | 21.29 | 87,660 | +0.09(+0.42%) |
Oct 22, 2021 | 21.68 | 21.70 | 21.16 | 21.20 | 57,918 | -0.49(-2.26%) |
Oct 21, 2021 | 21.82 | 21.95 | 21.59 | 21.69 | 86,205 | -0.10(-0.46%) |
Oct 20, 2021 | 21.52 | 21.93 | 21.40 | 21.79 | 129,856 | +0.28(+1.30%) |
Oct 19, 2021 | 21.29 | 21.62 | 21.19 | 21.51 | 100,390 | +0.26(+1.22%) |
Oct 18, 2021 | 21.21 | 21.35 | 21.15 | 21.25 | 72,798 | -0.05(-0.23%) |
Oct 15, 2021 | 21.74 | 21.75 | 21.25 | 21.30 | 106,886 | -0.25(-1.16%) |
Oct 14, 2021 | 21.46 | 21.59 | 21.38 | 21.55 | 80,501 | +0.29(+1.36%) |
Oct 13, 2021 | 21.08 | 21.29 | 21.06 | 21.26 | 64,190 | +0.17(+0.81%) |
Oct 12, 2021 | 21.10 | 21.25 | 20.89 | 21.09 | 67,271 | +0.08(+0.38%) |
Oct 11, 2021 | 21.07 | 21.37 | 21.00 | 21.01 | 44,885 | -0.11(-0.52%) |
Oct 08, 2021 | 21.34 | 21.38 | 21.10 | 21.12 | 30,826 | -0.18(-0.85%) |
Oct 07, 2021 | 21.25 | 21.66 | 21.25 | 21.30 | 87,919 | +0.14(+0.66%) |
Oct 06, 2021 | 20.84 | 21.22 | 20.64 | 21.16 | 122,945 | +0.06(+0.28%) |
Oct 05, 2021 | 20.89 | 21.24 | 20.80 | 21.10 | 126,193 | +0.29(+1.39%) |
Oct 04, 2021 | 21.38 | 21.38 | 20.70 | 20.81 | 101,379 | -0.51(-2.39%) |
Oct 01, 2021 | 21.08 | 21.42 | 20.77 | 21.32 | 143,325 | +0.30(+1.43%) |
Sep 30, 2021 | 21.24 | 21.37 | 21.00 | 21.02 | 56,493 | -0.05(-0.24%) |
Sep 29, 2021 | 21.10 | 21.32 | 20.82 | 21.07 | 75,830 | +0.12(+0.57%) |
Sep 28, 2021 | 21.56 | 21.56 | 20.92 | 20.95 | 92,547 | -0.68(-3.14%) |
Sep 27, 2021 | 21.60 | 21.83 | 21.44 | 21.63 | 59,016 | +0.11(+0.51%) |
Sep 24, 2021 | 21.57 | 21.74 | 21.31 | 21.52 | 90,644 | -0.17(-0.78%) |
Sep 23, 2021 | 21.28 | 21.73 | 21.00 | 21.69 | 57,424 | +0.44(+2.07%) |
Sep 22, 2021 | 21.26 | 21.41 | 21.04 | 21.25 | 84,069 | +0.12(+0.57%) |
Sep 21, 2021 | 20.35 | 21.26 | 20.32 | 21.13 | 249,113 | +0.82(+4.04%) |
Sep 20, 2021 | 20.83 | 20.83 | 20.05 | 20.31 | 142,116 | -0.97(-4.56%) |
Sep 17, 2021 | 21.12 | 21.36 | 20.78 | 21.28 | 384,046 | +0.18(+0.85%) |
Sep 16, 2021 | 21.09 | 21.12 | 20.66 | 21.10 | 110,786 | +0.12(+0.57%) |
Sep 15, 2021 | 21.45 | 21.45 | 20.82 | 20.98 | 135,639 | -0.43(-2.01%) |
Sep 14, 2021 | 22.03 | 22.17 | 21.35 | 21.41 | 110,083 | -0.54(-2.46%) |
Sep 13, 2021 | 21.96 | 22.01 | 21.79 | 21.95 | 105,669 | +0.10(+0.46%) |
Sep 10, 2021 | 21.90 | 21.97 | 21.48 | 21.85 | 218,651 | +0.15(+0.69%) |
Sep 09, 2021 | 21.68 | 22.13 | 21.65 | 21.70 | 107,964 | +0.02(+0.09%) |
Sep 08, 2021 | 21.53 | 21.76 | 20.99 | 21.68 | 219,893 | +0.01(+0.05%) |
Sep 07, 2021 | 21.88 | 22.01 | 21.56 | 21.67 | 109,480 | -0.23(-1.05%) |
Sep 03, 2021 | 22.17 | 22.28 | 21.82 | 21.90 | 103,034 | -0.27(-1.22%) |
Sep 02, 2021 | 22.01 | 22.29 | 21.99 | 22.17 | 170,678 | +0.18(+0.82%) |
Sep 01, 2021 | 21.99 | 22.04 | 21.61 | 21.99 | 99,156 | +0.01(+0.05%) |
Aug 31, 2021 | 21.94 | 22.03 | 21.73 | 21.98 | 149,147 | +0.05(+0.23%) |
Aug 30, 2021 | 22.06 | 22.10 | 21.68 | 21.93 | 170,015 | -0.17(-0.77%) |
Aug 27, 2021 | 21.32 | 22.37 | 21.32 | 22.10 | 185,349 | +0.75(+3.51%) |
Aug 26, 2021 | 21.22 | 21.55 | 21.18 | 21.35 | 163,552 | +0.08(+0.38%) |
Aug 25, 2021 | 21.12 | 21.51 | 21.02 | 21.27 | 187,904 | +0.04(+0.19%) |
Aug 24, 2021 | 20.77 | 21.32 | 20.77 | 21.23 | 142,454 | +0.45(+2.17%) |
Aug 23, 2021 | 20.41 | 20.95 | 20.41 | 20.78 | 110,542 | +0.40(+1.96%) |
Aug 20, 2021 | 20.02 | 20.46 | 20.02 | 20.38 | 145,579 | +0.28(+1.39%) |
Aug 19, 2021 | 20.07 | 20.24 | 19.65 | 20.10 | 102,438 | -0.07(-0.35%) |
Aug 18, 2021 | 20.11 | 20.55 | 19.98 | 20.17 | 115,917 | -0.01(-0.05%) |
Aug 17, 2021 | 20.10 | 20.32 | 19.87 | 20.18 | 156,438 | -0.01(-0.05%) |
Aug 16, 2021 | 20.04 | 20.26 | 19.87 | 20.19 | 132,190 | +0.05(+0.25%) |
Aug 13, 2021 | 20.34 | 20.34 | 19.97 | 20.14 | 60,098 | -0.22(-1.08%) |
Aug 12, 2021 | 20.53 | 20.53 | 20.18 | 20.36 | 75,597 | -0.13(-0.63%) |
Aug 11, 2021 | 20.54 | 20.55 | 20.26 | 20.49 | 73,676 | +0.00(+0.00%) |
Aug 10, 2021 | 20.75 | 20.75 | 20.46 | 20.49 | 143,121 | -0.20(-0.97%) |
Aug 09, 2021 | 20.63 | 20.89 | 20.55 | 20.69 | 111,443 | -0.07(-0.34%) |
Aug 06, 2021 | 20.45 | 20.95 | 20.35 | 20.76 | 92,392 | +0.53(+2.62%) |
Aug 05, 2021 | 20.95 | 20.95 | 19.93 | 20.23 | 172,701 | -0.47(-2.27%) |
Aug 04, 2021 | 20.59 | 20.77 | 20.36 | 20.70 | 116,734 | -0.01(-0.05%) |
Aug 03, 2021 | 20.63 | 21.70 | 20.40 | 20.71 | 218,015 | -0.21(-1.00%) |
Aug 02, 2021 | 20.87 | 21.73 | 20.57 | 20.92 | 147,685 | +0.24(+1.16%) |
Jul 30, 2021 | 20.64 | 21.10 | 20.55 | 20.68 | 112,939 | -0.09(-0.43%) |
Jul 29, 2021 | 20.67 | 20.92 | 20.64 | 20.77 | 110,600 | +0.41(+2.01%) |
Jul 28, 2021 | 20.15 | 20.49 | 19.53 | 20.36 | 82,052 | +0.40(+2.00%) |
Jul 27, 2021 | 19.76 | 20.07 | 19.70 | 19.96 | 105,277 | -0.16(-0.80%) |
Jul 26, 2021 | 19.96 | 20.23 | 19.86 | 20.12 | 69,822 | +0.29(+1.46%) |
Jul 23, 2021 | 19.74 | 19.98 | 19.44 | 19.83 | 124,195 | +0.26(+1.33%) |
Jul 22, 2021 | 20.17 | 20.17 | 19.43 | 19.57 | 98,679 | -0.71(-3.50%) |
Jul 21, 2021 | 19.82 | 20.29 | 19.62 | 20.28 | 134,268 | +0.64(+3.26%) |
Jul 20, 2021 | 19.08 | 19.88 | 19.00 | 19.64 | 169,801 | +0.69(+3.64%) |
Jul 19, 2021 | 18.96 | 19.27 | 18.80 | 18.95 | 88,770 | -0.42(-2.17%) |
Jul 16, 2021 | 19.75 | 19.90 | 19.31 | 19.37 | 90,251 | -0.13(-0.67%) |
Jul 15, 2021 | 19.56 | 19.76 | 19.22 | 19.50 | 84,821 | -0.19(-0.96%) |
Jul 14, 2021 | 19.83 | 19.91 | 19.57 | 19.69 | 120,545 | +0.04(+0.20%) |
Jul 13, 2021 | 19.88 | 20.47 | 19.26 | 19.65 | 82,979 | -0.29(-1.45%) |
Jul 12, 2021 | 19.95 | 20.02 | 19.74 | 19.94 | 58,215 | -0.08(-0.40%) |
Jul 09, 2021 | 19.75 | 20.07 | 19.52 | 20.02 | 88,072 | +0.58(+2.98%) |
Jul 08, 2021 | 19.25 | 19.55 | 18.97 | 19.44 | 79,985 | -0.14(-0.72%) |
Jul 07, 2021 | 19.82 | 20.04 | 19.34 | 19.58 | 122,269 | -0.24(-1.21%) |
Jul 06, 2021 | 20.02 | 20.02 | 19.57 | 19.82 | 95,130 | -0.20(-1.00%) |
Jul 02, 2021 | 20.23 | 20.23 | 19.90 | 20.02 | 73,658 | -0.18(-0.89%) |
Jul 01, 2021 | 20.15 | 20.32 | 20.00 | 20.20 | 86,415 | +0.09(+0.45%) |
Jun 30, 2021 | 19.95 | 20.14 | 19.82 | 20.11 | 80,875 | +0.06(+0.30%) |
Jun 29, 2021 | 20.28 | 20.38 | 19.98 | 20.05 | 110,036 | -0.16(-0.79%) |
Jun 28, 2021 | 19.95 | 20.24 | 19.88 | 20.21 | 124,829 | +0.25(+1.25%) |
Jun 25, 2021 | 20.18 | 20.32 | 19.89 | 19.96 | 601,897 | -0.10(-0.50%) |
Jun 24, 2021 | 19.60 | 20.13 | 19.60 | 20.06 | 157,070 | +0.57(+2.92%) |
Jun 23, 2021 | 19.37 | 19.67 | 19.35 | 19.49 | 122,985 | +0.14(+0.72%) |
Jun 22, 2021 | 19.34 | 19.38 | 18.89 | 19.35 | 85,225 | +0.01(+0.05%) |
Jun 21, 2021 | 19.23 | 19.53 | 19.00 | 19.34 | 125,495 | +0.26(+1.36%) |
Jun 18, 2021 | 19.19 | 19.54 | 18.82 | 19.08 | 321,853 | -0.49(-2.50%) |
Jun 17, 2021 | 20.02 | 20.32 | 19.56 | 19.57 | 196,993 | -0.45(-2.25%) |
Jun 16, 2021 | 19.91 | 20.07 | 19.67 | 20.02 | 172,543 | +0.11(+0.55%) |
Jun 15, 2021 | 19.89 | 20.00 | 19.75 | 19.91 | 129,292 | +0.05(+0.25%) |
Jun 14, 2021 | 19.75 | 19.93 | 19.66 | 19.86 | 165,399 | +0.20(+1.02%) |
Jun 11, 2021 | 19.56 | 19.73 | 19.49 | 19.66 | 102,256 | +0.22(+1.13%) |
Jun 10, 2021 | 19.74 | 19.75 | 19.36 | 19.44 | 121,917 | -0.16(-0.82%) |
Jun 09, 2021 | 19.75 | 19.75 | 19.48 | 19.60 | 137,294 | -0.01(-0.05%) |
Jun 08, 2021 | 19.30 | 19.65 | 19.30 | 19.61 | 127,628 | +0.41(+2.14%) |
Jun 07, 2021 | 18.94 | 19.30 | 18.88 | 19.20 | 167,107 | +0.34(+1.80%) |
Jun 04, 2021 | 18.83 | 18.97 | 18.73 | 18.86 | 126,674 | +0.03(+0.16%) |
Jun 03, 2021 | 18.88 | 19.02 | 18.70 | 18.83 | 164,414 | -0.12(-0.63%) |
Jun 02, 2021 | 19.15 | 19.15 | 18.80 | 18.95 | 141,279 | -0.13(-0.68%) |
Jun 01, 2021 | 19.10 | 19.24 | 18.75 | 19.08 | 193,370 | +0.12(+0.63%) |
May 28, 2021 | 19.63 | 19.67 | 18.79 | 18.96 | 144,441 | -0.61(-3.12%) |
May 27, 2021 | 19.02 | 19.66 | 18.89 | 19.57 | 539,037 | +0.68(+3.60%) |
May 26, 2021 | 18.93 | 19.05 | 18.76 | 18.89 | 136,265 | +0.16(+0.85%) |
May 25, 2021 | 18.88 | 19.04 | 18.61 | 18.73 | 160,454 | -0.08(-0.43%) |
May 24, 2021 | 18.82 | 19.00 | 18.72 | 18.81 | 129,325 | +0.06(+0.32%) |
May 21, 2021 | 19.00 | 19.17 | 18.74 | 18.75 | 120,056 | -0.08(-0.42%) |
May 20, 2021 | 18.44 | 18.83 | 17.90 | 18.83 | 166,717 | +0.39(+2.11%) |
May 19, 2021 | 17.99 | 18.52 | 17.89 | 18.44 | 171,975 | +0.29(+1.60%) |
May 18, 2021 | 18.35 | 18.79 | 18.15 | 18.15 | 168,809 | -0.09(-0.49%) |
May 17, 2021 | 17.99 | 18.29 | 17.92 | 18.24 | 139,933 | +0.07(+0.39%) |
May 14, 2021 | 17.84 | 18.24 | 17.07 | 18.17 | 186,162 | +0.54(+3.06%) |
May 13, 2021 | 17.38 | 17.74 | 17.14 | 17.63 | 198,487 | +0.42(+2.44%) |
May 12, 2021 | 17.34 | 17.52 | 16.93 | 17.21 | 225,608 | -0.37(-2.10%) |
May 11, 2021 | 16.86 | 17.72 | 16.86 | 17.58 | 142,933 | +0.06(+0.34%) |
May 10, 2021 | 17.75 | 17.99 | 17.17 | 17.52 | 403,464 | -0.35(-1.96%) |
May 07, 2021 | 17.66 | 18.12 | 17.32 | 17.87 | 506,145 | +0.36(+2.06%) |
May 06, 2021 | 18.00 | 18.50 | 16.70 | 17.51 | 447,483 | -0.36(-2.01%) |
May 05, 2021 | 18.01 | 18.18 | 17.63 | 17.87 | 327,741 | +0.00(+0.00%) |
May 04, 2021 | 18.02 | 18.02 | 17.43 | 17.87 | 126,558 | -0.33(-1.81%) |
May 03, 2021 | 18.16 | 18.24 | 17.80 | 18.20 | 251,441 | +0.33(+1.85%) |
Apr 30, 2021 | 18.15 | 18.26 | 17.79 | 17.87 | 130,300 | -0.47(-2.56%) |
Apr 29, 2021 | 18.63 | 18.63 | 18.16 | 18.34 | 70,465 | -0.12(-0.65%) |
Apr 28, 2021 | 18.31 | 18.56 | 18.10 | 18.46 | 83,349 | +0.11(+0.60%) |
Apr 27, 2021 | 18.72 | 18.72 | 18.26 | 18.35 | 85,684 | -0.28(-1.50%) |
Apr 26, 2021 | 18.59 | 18.87 | 18.46 | 18.63 | 85,550 | +0.20(+1.09%) |
Apr 23, 2021 | 17.76 | 18.58 | 17.76 | 18.43 | 210,500 | +0.79(+4.48%) |
Apr 22, 2021 | 17.89 | 18.15 | 17.55 | 17.64 | 132,396 | -0.26(-1.45%) |
Apr 21, 2021 | 17.50 | 18.03 | 17.47 | 17.90 | 78,572 | +0.35(+1.99%) |
Apr 20, 2021 | 17.96 | 17.96 | 17.30 | 17.55 | 122,164 | -0.41(-2.28%) |
Apr 19, 2021 | 18.17 | 18.34 | 17.50 | 17.96 | 185,978 | -0.38(-2.07%) |
Apr 16, 2021 | 18.70 | 18.70 | 18.16 | 18.34 | 286,000 | -0.37(-1.98%) |
Apr 15, 2021 | 18.92 | 18.92 | 18.31 | 18.71 | 131,927 | +0.05(+0.27%) |
Apr 14, 2021 | 18.79 | 19.16 | 18.57 | 18.66 | 99,368 | -0.18(-0.96%) |
Apr 13, 2021 | 18.80 | 18.98 | 18.60 | 18.84 | 160,765 | +0.09(+0.48%) |
Apr 12, 2021 | 18.75 | 18.91 | 18.30 | 18.75 | 102,173 | +0.01(+0.05%) |
Apr 09, 2021 | 18.63 | 18.85 | 18.39 | 18.74 | 134,900 | +0.12(+0.64%) |
Apr 08, 2021 | 18.68 | 18.78 | 18.43 | 18.62 | 207,469 | -0.08(-0.43%) |
Apr 07, 2021 | 19.14 | 19.30 | 18.48 | 18.70 | 194,172 | -0.28(-1.48%) |
Apr 06, 2021 | 19.39 | 19.48 | 18.89 | 18.98 | 162,185 | -0.50(-2.57%) |
Apr 05, 2021 | 19.77 | 19.77 | 19.11 | 19.48 | 148,879 | +0.12(+0.62%) |
Apr 01, 2021 | 19.18 | 19.50 | 19.00 | 19.36 | 223,200 | +0.37(+1.95%) |
Mar 31, 2021 | 19.00 | 19.26 | 18.74 | 18.99 | 241,149 | +0.08(+0.42%) |
Mar 30, 2021 | 18.72 | 19.34 | 18.49 | 18.91 | 169,530 | +0.33(+1.78%) |
Mar 29, 2021 | 19.34 | 19.59 | 18.50 | 18.58 | 197,768 | -0.90(-4.62%) |
Mar 26, 2021 | 19.12 | 19.72 | 18.82 | 19.48 | 158,000 | +0.53(+2.80%) |
Mar 25, 2021 | 18.16 | 19.06 | 17.97 | 18.95 | 316,837 | +0.66(+3.61%) |
Mar 24, 2021 | 19.34 | 19.45 | 18.28 | 18.29 | 357,104 | -0.81(-4.24%) |
Mar 23, 2021 | 19.66 | 19.91 | 18.96 | 19.10 | 185,142 | -0.87(-4.36%) |
Mar 22, 2021 | 20.79 | 21.14 | 19.81 | 19.97 | 204,698 | -0.75(-3.62%) |
Mar 19, 2021 | 20.82 | 20.97 | 19.80 | 20.72 | 1,182,600 | +0.11(+0.53%) |
Mar 18, 2021 | 20.95 | 21.58 | 20.60 | 20.61 | 320,046 | -0.60(-2.83%) |
Mar 17, 2021 | 20.14 | 21.38 | 19.80 | 21.21 | 353,580 | +1.00(+4.95%) |
Mar 16, 2021 | 19.52 | 20.62 | 19.46 | 20.21 | 440,316 | +0.71(+3.64%) |
Mar 15, 2021 | 19.91 | 20.03 | 19.19 | 19.50 | 285,725 | -0.33(-1.66%) |
Mar 12, 2021 | 19.79 | 20.00 | 19.25 | 19.83 | 391,100 | -0.05(-0.25%) |
Mar 11, 2021 | 19.56 | 19.95 | 19.36 | 19.88 | 488,347 | +0.65(+3.38%) |
Mar 10, 2021 | 19.60 | 20.00 | 18.96 | 19.23 | 404,643 | -0.14(-0.72%) |
Mar 09, 2021 | 19.21 | 19.84 | 19.11 | 19.37 | 550,982 | +0.89(+4.82%) |
Mar 08, 2021 | 17.77 | 18.86 | 17.51 | 18.48 | 527,131 | +0.71(+4.00%) |
Mar 05, 2021 | 18.14 | 18.14 | 16.33 | 17.77 | 963,900 | +0.05(+0.28%) |
Mar 04, 2021 | 19.55 | 19.55 | 17.68 | 17.72 | 1,834,337 | -3.21(-15.34%) |
Mar 03, 2021 | 22.66 | 22.82 | 20.70 | 20.93 | 393,134 | -2.53(-10.78%) |
Mar 02, 2021 | 24.60 | 24.90 | 23.39 | 23.46 | 102,485 | -0.98(-4.01%) |
Mar 01, 2021 | 23.94 | 24.48 | 23.86 | 24.44 | 97,228 | +1.08(+4.62%) |
Feb 26, 2021 | 23.00 | 23.68 | 22.64 | 23.36 | 145,000 | +0.27(+1.17%) |
Feb 25, 2021 | 23.84 | 24.35 | 22.86 | 23.09 | 132,790 | -0.66(-2.78%) |
Feb 24, 2021 | 23.47 | 24.10 | 23.39 | 23.75 | 142,929 | +0.48(+2.06%) |
Feb 23, 2021 | 23.12 | 23.66 | 22.66 | 23.27 | 126,357 | -0.49(-2.06%) |
Feb 22, 2021 | 23.74 | 24.17 | 23.52 | 23.76 | 135,681 | +0.05(+0.21%) |
Feb 19, 2021 | 23.36 | 24.11 | 23.36 | 23.71 | 117,100 | +0.44(+1.89%) |
Feb 18, 2021 | 23.58 | 23.79 | 22.93 | 23.27 | 143,046 | -0.39(-1.65%) |
Feb 17, 2021 | 23.72 | 23.75 | 23.07 | 23.66 | 73,708 | -0.33(-1.38%) |
Feb 16, 2021 | 24.43 | 24.68 | 23.74 | 23.99 | 87,264 | -0.38(-1.56%) |
Feb 12, 2021 | 23.73 | 24.52 | 23.45 | 24.37 | 187,600 | +0.62(+2.61%) |
Feb 11, 2021 | 24.19 | 24.50 | 23.50 | 23.75 | 302,170 | -0.38(-1.57%) |
Feb 10, 2021 | 25.55 | 25.55 | 24.00 | 24.13 | 242,588 | -1.28(-5.04%) |
Feb 09, 2021 | 25.00 | 25.61 | 24.35 | 25.41 | 258,726 | +0.26(+1.03%) |
Feb 08, 2021 | 23.38 | 25.28 | 22.87 | 25.15 | 720,869 | +0.64(+2.61%) |
Feb 05, 2021 | 23.45 | 24.94 | 22.83 | 24.51 | 533,200 | +1.51(+6.57%) |
Feb 04, 2021 | 21.47 | 23.73 | 20.69 | 23.00 | 493,420 | +3.09(+15.52%) |
Feb 03, 2021 | 19.55 | 20.24 | 19.24 | 19.91 | 226,213 | +0.31(+1.58%) |
Feb 02, 2021 | 19.66 | 19.89 | 19.12 | 19.60 | 152,161 | +0.07(+0.36%) |
Feb 01, 2021 | 18.77 | 19.61 | 18.52 | 19.53 | 155,233 | +1.06(+5.74%) |
Jan 29, 2021 | 18.97 | 19.37 | 18.47 | 18.47 | 169,200 | -0.54(-2.84%) |
Jan 28, 2021 | 19.61 | 19.62 | 18.77 | 19.01 | 160,956 | -0.38(-1.96%) |
Jan 27, 2021 | 19.65 | 20.07 | 19.18 | 19.39 | 160,945 | -0.72(-3.58%) |
Jan 26, 2021 | 20.09 | 20.39 | 19.75 | 20.11 | 135,084 | +0.23(+1.16%) |
Jan 25, 2021 | 20.15 | 20.33 | 19.52 | 19.88 | 143,999 | -0.10(-0.50%) |
Jan 22, 2021 | 19.31 | 20.11 | 18.80 | 19.98 | 156,900 | +0.42(+2.15%) |
Jan 21, 2021 | 19.78 | 19.78 | 19.29 | 19.56 | 149,989 | -0.13(-0.66%) |
Jan 20, 2021 | 19.58 | 19.95 | 19.26 | 19.69 | 163,378 | +0.19(+0.97%) |
Jan 19, 2021 | 19.29 | 19.74 | 19.23 | 19.50 | 170,721 | +0.42(+2.20%) |
Jan 15, 2021 | 19.08 | 19.33 | 18.68 | 19.08 | 89,900 | -0.26(-1.34%) |
Jan 14, 2021 | 18.85 | 19.57 | 18.72 | 19.34 | 165,234 | +0.62(+3.31%) |
Jan 13, 2021 | 19.39 | 19.42 | 18.71 | 18.72 | 75,000 | -0.66(-3.41%) |
Jan 12, 2021 | 19.15 | 19.43 | 18.90 | 19.38 | 122,854 | +0.28(+1.47%) |
Jan 11, 2021 | 18.74 | 19.16 | 18.50 | 19.10 | 168,891 | +0.10(+0.53%) |
Jan 08, 2021 | 19.60 | 19.73 | 18.63 | 19.00 | 213,400 | -0.65(-3.31%) |
Jan 07, 2021 | 19.22 | 20.35 | 19.22 | 19.65 | 245,808 | -0.19(-0.96%) |
Jan 06, 2021 | 19.37 | 20.12 | 19.33 | 19.84 | 335,913 | +0.74(+3.87%) |
Jan 05, 2021 | 18.78 | 19.19 | 18.78 | 19.10 | 174,185 | +0.32(+1.70%) |
Jan 04, 2021 | 19.05 | 19.05 | 18.45 | 18.78 | 152,020 | -0.12(-0.63%) |
Dec 31, 2020 | 18.90 | 18.90 | 18.90 | 111,717 | -0.07(-0.37%) | |
Dec 30, 2020 | 18.82 | 19.17 | 18.82 | 18.97 | 111,717 | +0.15(+0.82%) |
Dec 29, 2020 | 19.37 | 19.37 | 18.46 | 18.82 | 141,937 | -0.48(-2.51%) |
Dec 28, 2020 | 19.80 | 19.92 | 19.26 | 19.30 | 131,133 | -0.40(-2.03%) |
Dec 24, 2020 | 19.27 | 19.73 | 19.04 | 19.70 | 99,600 | +0.59(+3.09%) |
Dec 23, 2020 | 18.99 | 19.27 | 18.77 | 19.11 | 141,976 | +0.38(+2.03%) |
Dec 22, 2020 | 18.76 | 19.14 | 18.57 | 18.73 | 107,849 | +0.13(+0.70%) |
Dec 21, 2020 | 18.50 | 18.64 | 18.11 | 18.60 | 216,268 | -0.33(-1.74%) |
Dec 18, 2020 | 19.56 | 19.94 | 18.82 | 18.93 | 649,400 | -0.58(-2.97%) |
Dec 17, 2020 | 19.65 | 19.85 | 19.29 | 19.51 | 135,205 | +0.01(+0.05%) |
Dec 16, 2020 | 19.30 | 19.65 | 19.19 | 19.50 | 125,861 | +0.14(+0.72%) |
Dec 15, 2020 | 18.81 | 19.45 | 18.64 | 19.36 | 202,594 | +0.69(+3.70%) |
Dec 14, 2020 | 19.08 | 19.31 | 18.66 | 18.67 | 165,794 | -0.12(-0.64%) |
Dec 11, 2020 | 19.33 | 19.69 | 18.59 | 18.79 | 211,200 | -0.32(-1.67%) |
Dec 10, 2020 | 17.66 | 19.38 | 17.61 | 19.11 | 787,514 | +1.40(+7.91%) |
Dec 09, 2020 | 18.31 | 18.31 | 17.04 | 17.71 | 299,697 | +0.27(+1.55%) |
Dec 08, 2020 | 17.23 | 17.59 | 17.07 | 17.44 | 127,755 | +0.05(+0.29%) |
Dec 07, 2020 | 17.50 | 17.66 | 17.14 | 17.39 | 206,731 | -0.06(-0.34%) |
Dec 04, 2020 | 17.17 | 17.54 | 17.04 | 17.45 | 143,100 | +0.35(+2.05%) |
Dec 03, 2020 | 17.09 | 17.26 | 16.89 | 17.10 | 56,288 | +0.13(+0.77%) |
Dec 02, 2020 | 17.20 | 17.34 | 16.66 | 16.97 | 160,812 | -0.44(-2.53%) |
Dec 01, 2020 | 17.50 | 17.81 | 17.10 | 17.41 | 214,782 | +0.25(+1.46%) |
Nov 30, 2020 | 17.54 | 18.03 | 17.06 | 17.16 | 614,617 | -0.64(-3.60%) |
Nov 27, 2020 | 17.11 | 18.09 | 17.11 | 17.80 | 247,800 | +0.79(+4.64%) |
Nov 25, 2020 | 16.61 | 17.23 | 16.55 | 17.01 | 122,600 | +0.26(+1.55%) |
Nov 24, 2020 | 16.77 | 17.06 | 16.46 | 16.75 | 155,629 | +0.07(+0.42%) |
Nov 23, 2020 | 17.05 | 17.40 | 16.64 | 16.68 | 140,027 | -0.14(-0.83%) |
Nov 20, 2020 | 16.71 | 17.08 | 16.67 | 16.82 | 160,500 | -0.10(-0.59%) |
Nov 19, 2020 | 16.81 | 17.11 | 16.54 | 16.92 | 168,952 | +0.02(+0.12%) |
Nov 18, 2020 | 17.25 | 17.88 | 16.81 | 16.90 | 259,891 | -0.63(-3.59%) |
Nov 17, 2020 | 17.12 | 17.69 | 16.93 | 17.53 | 388,086 | -0.42(-2.34%) |
Nov 16, 2020 | 16.90 | 17.98 | 16.85 | 17.95 | 272,786 | +1.25(+7.49%) |
Nov 13, 2020 | 18.48 | 18.61 | 16.12 | 16.70 | 346,800 | -0.80(-4.57%) |
Nov 12, 2020 | 17.44 | 17.80 | 17.19 | 17.50 | 132,288 | -0.16(-0.91%) |
Nov 11, 2020 | 17.37 | 17.73 | 17.11 | 17.66 | 157,392 | +0.49(+2.85%) |
Nov 10, 2020 | 17.00 | 17.37 | 16.59 | 17.17 | 257,873 | +0.41(+2.45%) |
Nov 09, 2020 | 16.99 | 17.61 | 16.69 | 16.76 | 127,384 | +0.64(+3.97%) |
Nov 06, 2020 | 16.35 | 16.46 | 15.82 | 16.12 | 63,100 | -0.24(-1.50%) |
Nov 05, 2020 | 15.63 | 16.45 | 15.63 | 16.36 | 99,913 | +0.78(+5.04%) |
Nov 04, 2020 | 15.43 | 16.05 | 15.26 | 15.58 | 91,668 | -0.18(-1.14%) |
Nov 03, 2020 | 15.48 | 16.01 | 15.42 | 15.76 | 108,550 | +0.63(+4.16%) |