Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.70 | 26.40 | 24.50 | 26.10 | 202,663 | +0.10(+0.38%) |
Nov 29, 2021 | 26.30 | 27.50 | 25.00 | 26.00 | 297,752 | +0.60(+2.36%) |
Nov 26, 2021 | 22.70 | 25.50 | 22.70 | 25.40 | 199,256 | +2.20(+9.48%) |
Nov 24, 2021 | 22.10 | 24.10 | 21.20 | 23.20 | 332,714 | +2.40(+11.54%) |
Nov 23, 2021 | 21.00 | 21.30 | 20.10 | 20.80 | 245,957 | -0.50(-2.35%) |
Nov 22, 2021 | 22.00 | 22.90 | 20.70 | 21.30 | 228,576 | -1.40(-6.17%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.50 | 22.70 | 88,409 | -0.30(-1.30%) |
Nov 18, 2021 | 24.30 | 24.50 | 22.90 | 23.00 | 90,317 | -1.10(-4.56%) |
Nov 17, 2021 | 24.10 | 24.90 | 23.80 | 24.10 | 121,888 | +0.10(+0.42%) |
Nov 16, 2021 | 24.10 | 24.60 | 23.50 | 24.00 | 185,347 | +0.00(+0.00%) |
Nov 15, 2021 | 24.30 | 25.65 | 23.90 | 24.00 | 144,869 | -0.60(-2.44%) |
Nov 12, 2021 | 23.60 | 24.90 | 23.10 | 24.60 | 303,781 | +0.70(+2.93%) |
Nov 11, 2021 | 24.70 | 25.15 | 23.90 | 23.90 | 92,864 | -1.00(-4.02%) |
Nov 10, 2021 | 24.80 | 24.90 | 121,712 | -0.30(-1.19%) | ||
Nov 09, 2021 | 25.80 | 26.00 | 24.70 | 25.20 | 160,217 | -0.60(-2.33%) |
Nov 08, 2021 | 25.80 | 26.80 | 25.80 | 25.80 | 136,943 | +0.00(+0.00%) |
Nov 05, 2021 | 26.90 | 26.90 | 25.40 | 25.80 | 90,218 | -0.80(-3.01%) |
Nov 04, 2021 | 26.80 | 27.30 | 26.20 | 26.60 | 85,152 | -0.30(-1.12%) |
Nov 03, 2021 | 26.30 | 27.00 | 25.70 | 26.90 | 152,072 | +0.40(+1.51%) |
Nov 02, 2021 | 27.70 | 27.70 | 25.90 | 26.50 | 214,503 | -1.20(-4.33%) |
Nov 01, 2021 | 28.70 | 27.90 | 27.30 | 27.70 | 125,193 | -0.20(-0.72%) |
Oct 29, 2021 | 28.60 | 29.10 | 27.40 | 27.90 | 127,704 | -0.40(-1.41%) |
Oct 28, 2021 | 27.80 | 29.00 | 27.60 | 28.30 | 101,258 | +0.70(+2.54%) |
Oct 27, 2021 | 27.70 | 29.00 | 27.50 | 27.60 | 153,283 | -0.40(-1.43%) |
Oct 26, 2021 | 29.00 | 27.80 | 28.00 | 199,595 | -1.00(-3.45%) | |
Oct 25, 2021 | 29.10 | 29.60 | 28.30 | 29.00 | 148,651 | -0.10(-0.34%) |
Oct 22, 2021 | 29.30 | 29.50 | 29.10 | 228,864 | +0.00(+0.00%) | |
Oct 21, 2021 | 29.50 | 30.50 | 28.50 | 29.10 | 200,921 | -0.80(-2.68%) |
Oct 20, 2021 | 30.30 | 31.40 | 29.60 | 29.90 | 295,870 | -1.00(-3.24%) |
Oct 19, 2021 | 29.70 | 32.00 | 28.60 | 30.90 | 565,063 | +1.60(+5.46%) |
Oct 18, 2021 | 31.60 | 31.60 | 29.10 | 29.30 | 336,635 | -2.20(-6.98%) |
Oct 15, 2021 | 33.70 | 33.70 | 30.70 | 31.50 | 377,552 | -1.70(-5.12%) |
Oct 14, 2021 | 33.70 | 33.90 | 32.60 | 33.20 | 233,718 | +0.00(+0.00%) |
Oct 13, 2021 | 34.20 | 36.10 | 33.00 | 33.20 | 397,921 | -1.00(-2.92%) |
Oct 12, 2021 | 32.50 | 34.60 | 32.30 | 34.20 | 309,776 | +1.90(+5.88%) |
Oct 11, 2021 | 33.80 | 33.85 | 31.80 | 32.30 | 243,797 | -1.40(-4.15%) |
Oct 08, 2021 | 33.60 | 34.25 | 32.50 | 33.70 | 157,141 | +0.10(+0.30%) |
Oct 07, 2021 | 32.50 | 34.80 | 31.90 | 33.60 | 292,232 | +1.10(+3.38%) |
Oct 06, 2021 | 35.00 | 35.00 | 31.90 | 32.50 | 426,161 | -2.60(-7.41%) |
Oct 05, 2021 | 35.40 | 36.50 | 34.10 | 35.10 | 242,346 | -0.70(-1.96%) |
Oct 04, 2021 | 37.50 | 37.70 | 34.10 | 35.80 | 410,100 | -0.70(-1.92%) |
Oct 01, 2021 | 39.80 | 40.90 | 35.30 | 36.50 | 683,315 | -3.60(-8.98%) |
Sep 30, 2021 | 34.80 | 41.70 | 34.10 | 40.10 | 1,130,768 | +5.60(+16.23%) |
Sep 29, 2021 | 36.60 | 37.40 | 34.00 | 34.50 | 696,516 | -0.60(-1.71%) |
Sep 28, 2021 | 35.30 | 35.80 | 32.00 | 35.10 | 644,714 | -0.60(-1.68%) |
Sep 27, 2021 | 36.10 | 38.18 | 33.60 | 35.70 | 839,936 | +0.00(+0.00%) |
Sep 24, 2021 | 34.00 | 38.80 | 32.60 | 35.70 | 1,321,376 | +1.80(+5.31%) |
Sep 23, 2021 | 32.00 | 34.75 | 31.50 | 33.90 | 751,916 | +1.40(+4.31%) |
Sep 22, 2021 | 33.10 | 37.60 | 30.50 | 32.50 | 2,422,573 | -1.60(-4.69%) |
Sep 21, 2021 | 27.00 | 34.50 | 26.91 | 34.10 | 2,004,272 | +6.40(+23.10%) |
Sep 20, 2021 | 25.30 | 29.70 | 23.20 | 27.70 | 1,366,731 | +1.20(+4.53%) |
Sep 17, 2021 | 23.80 | 26.50 | 22.50 | 26.50 | 1,591,789 | +1.20(+4.74%) |
Sep 16, 2021 | 24.00 | 27.50 | 22.40 | 25.30 | 10,345,256 | +6.00(+31.09%) |
Sep 15, 2021 | 17.70 | 19.85 | 17.45 | 19.30 | 637,193 | +1.40(+7.82%) |
Sep 14, 2021 | 17.50 | 18.60 | 17.11 | 17.90 | 534,106 | +0.20(+1.13%) |
Sep 13, 2021 | 18.70 | 19.20 | 16.60 | 17.70 | 6,330,776 | +3.10(+21.23%) |
Sep 10, 2021 | 14.90 | 15.00 | 14.20 | 14.60 | 154,258 | -0.40(-2.67%) |
Sep 09, 2021 | 15.60 | 15.61 | 13.90 | 15.00 | 369,607 | -0.80(-5.06%) |
Sep 08, 2021 | 16.60 | 16.60 | 15.10 | 15.80 | 126,375 | -0.60(-3.66%) |
Sep 07, 2021 | 17.20 | 17.20 | 15.60 | 16.40 | 104,273 | -0.60(-3.53%) |
Sep 03, 2021 | 17.20 | 17.30 | 16.75 | 17.00 | 51,287 | -0.20(-1.16%) |
Sep 02, 2021 | 17.20 | 17.20 | 17.00 | 17.20 | 67,560 | +0.00(+0.00%) |
Sep 01, 2021 | 17.10 | 17.20 | 16.80 | 17.20 | 113,980 | +0.00(+0.00%) |
Aug 31, 2021 | 17.20 | 17.43 | 17.00 | 17.20 | 85,768 | +0.05(+0.29%) |
Aug 30, 2021 | 17.60 | 17.60 | 17.00 | 17.15 | 76,161 | -0.35(-2.00%) |
Aug 27, 2021 | 17.30 | 17.95 | 17.20 | 17.50 | 62,344 | +0.10(+0.57%) |
Aug 26, 2021 | 17.80 | 18.10 | 17.00 | 17.40 | 82,051 | -0.50(-2.79%) |
Aug 25, 2021 | 18.20 | 18.30 | 17.80 | 17.90 | 104,610 | -0.30(-1.65%) |
Aug 24, 2021 | 18.50 | 18.60 | 17.70 | 18.20 | 113,807 | -0.30(-1.62%) |
Aug 23, 2021 | 17.00 | 18.75 | 16.90 | 18.50 | 179,897 | +1.70(+10.12%) |
Aug 20, 2021 | 17.20 | 17.30 | 16.45 | 16.80 | 59,175 | -0.20(-1.18%) |
Aug 19, 2021 | 16.90 | 17.40 | 16.50 | 17.00 | 45,310 | -0.20(-1.16%) |
Aug 18, 2021 | 16.80 | 17.60 | 16.50 | 17.20 | 42,262 | +0.60(+3.61%) |
Aug 17, 2021 | 16.60 | 17.40 | 16.10 | 16.60 | 69,984 | -0.10(-0.60%) |
Aug 16, 2021 | 17.00 | 17.60 | 16.30 | 16.70 | 64,701 | -0.10(-0.60%) |
Aug 13, 2021 | 16.10 | 17.26 | 16.10 | 16.80 | 37,102 | +0.20(+1.20%) |
Aug 12, 2021 | 16.60 | 16.80 | 16.20 | 16.60 | 25,925 | -0.20(-1.19%) |
Aug 11, 2021 | 17.00 | 17.10 | 16.50 | 16.80 | 47,030 | +0.20(+1.20%) |
Aug 10, 2021 | 15.90 | 17.70 | 15.60 | 16.60 | 111,732 | +0.90(+5.73%) |
Aug 09, 2021 | 15.80 | 16.35 | 15.60 | 15.70 | 21,553 | -0.10(-0.63%) |
Aug 06, 2021 | 16.00 | 16.20 | 15.60 | 15.80 | 29,029 | -0.30(-1.86%) |
Aug 05, 2021 | 15.80 | 16.10 | 15.55 | 16.10 | 29,522 | +0.20(+1.26%) |
Aug 04, 2021 | 15.40 | 17.50 | 15.30 | 15.90 | 123,111 | +0.70(+4.61%) |
Aug 03, 2021 | 16.00 | 16.44 | 14.70 | 15.20 | 77,766 | -0.90(-5.59%) |
Aug 02, 2021 | 14.10 | 17.70 | 14.10 | 16.10 | 231,373 | +1.90(+13.38%) |
Jul 30, 2021 | 14.20 | 14.70 | 13.90 | 14.20 | 18,119 | -0.10(-0.70%) |
Jul 29, 2021 | 14.30 | 14.50 | 14.10 | 14.30 | 11,536 | +0.20(+1.42%) |
Jul 28, 2021 | 13.40 | 14.40 | 13.40 | 14.10 | 13,400 | +0.60(+4.44%) |
Jul 27, 2021 | 13.80 | 14.00 | 13.40 | 13.50 | 24,348 | -0.30(-2.17%) |
Jul 26, 2021 | 13.70 | 14.00 | 13.70 | 13.80 | 21,664 | +0.00(+0.00%) |
Jul 23, 2021 | 13.80 | 13.90 | 13.50 | 13.80 | 17,333 | +0.00(+0.00%) |
Jul 22, 2021 | 14.60 | 14.80 | 13.70 | 13.80 | 24,638 | -0.80(-5.48%) |
Jul 21, 2021 | 14.80 | 15.70 | 14.23 | 14.60 | 30,556 | +0.50(+3.55%) |
Jul 20, 2021 | 13.70 | 14.60 | 13.50 | 14.10 | 23,593 | +0.60(+4.44%) |
Jul 19, 2021 | 13.50 | 13.90 | 13.30 | 13.50 | 22,854 | -0.50(-3.57%) |
Jul 16, 2021 | 14.00 | 14.30 | 13.90 | 14.00 | 9,634 | +0.00(+0.00%) |
Jul 15, 2021 | 14.20 | 14.50 | 13.80 | 14.00 | 28,621 | -0.30(-2.10%) |
Jul 14, 2021 | 14.50 | 14.50 | 14.10 | 14.30 | 17,090 | -0.20(-1.38%) |
Jul 13, 2021 | 15.20 | 15.36 | 14.00 | 14.50 | 46,367 | -0.70(-4.61%) |
Jul 12, 2021 | 15.30 | 15.70 | 14.90 | 15.20 | 11,387 | -0.30(-1.94%) |
Jul 09, 2021 | 15.60 | 15.90 | 15.20 | 15.50 | 22,603 | +0.00(+0.00%) |
Jul 08, 2021 | 14.80 | 15.60 | 14.50 | 15.50 | 31,901 | +0.80(+5.44%) |
Jul 07, 2021 | 15.40 | 15.40 | 14.45 | 14.70 | 41,603 | -0.50(-3.29%) |
Jul 06, 2021 | 15.90 | 16.10 | 14.60 | 15.20 | 61,216 | -0.80(-5.00%) |
Jul 02, 2021 | 16.20 | 16.49 | 15.70 | 16.00 | 7,906 | -0.10(-0.62%) |
Jul 01, 2021 | 16.30 | 16.50 | 15.90 | 16.10 | 24,290 | -0.30(-1.83%) |
Jun 30, 2021 | 16.60 | 16.70 | 16.35 | 16.40 | 14,313 | -0.40(-2.38%) |
Jun 29, 2021 | 16.70 | 17.10 | 16.40 | 16.80 | 25,982 | +0.00(+0.00%) |
Jun 28, 2021 | 17.20 | 17.20 | 16.40 | 16.80 | 28,152 | -0.20(-1.18%) |
Jun 25, 2021 | 16.90 | 17.11 | 16.60 | 17.00 | 14,120 | +0.10(+0.59%) |
Jun 24, 2021 | 17.40 | 17.40 | 16.55 | 16.90 | 15,950 | -0.20(-1.17%) |
Jun 23, 2021 | 16.80 | 17.30 | 16.40 | 17.10 | 15,426 | +0.50(+3.01%) |
Jun 22, 2021 | 16.80 | 16.80 | 16.30 | 16.60 | 20,826 | -0.40(-2.35%) |
Jun 21, 2021 | 17.40 | 17.50 | 16.80 | 17.00 | 20,715 | -0.40(-2.30%) |
Jun 18, 2021 | 16.84 | 17.50 | 16.84 | 17.40 | 30,905 | +0.10(+0.58%) |
Jun 17, 2021 | 17.20 | 17.70 | 16.90 | 17.30 | 21,808 | +0.20(+1.17%) |
Jun 16, 2021 | 17.90 | 17.90 | 16.70 | 17.10 | 37,107 | -0.70(-3.93%) |
Jun 15, 2021 | 18.10 | 18.47 | 17.60 | 17.80 | 40,790 | -0.40(-2.20%) |
Jun 14, 2021 | 18.80 | 18.90 | 17.60 | 18.20 | 58,673 | +0.20(+1.11%) |
Jun 11, 2021 | 17.90 | 19.14 | 17.55 | 18.00 | 66,531 | +0.50(+2.86%) |
Jun 10, 2021 | 17.70 | 17.95 | 17.11 | 17.50 | 30,253 | -0.20(-1.13%) |
Jun 09, 2021 | 17.10 | 18.00 | 17.10 | 17.70 | 52,962 | +0.20(+1.14%) |
Jun 08, 2021 | 17.80 | 17.90 | 17.10 | 17.50 | 24,735 | -0.20(-1.13%) |
Jun 07, 2021 | 16.80 | 18.00 | 16.80 | 17.70 | 49,134 | +0.90(+5.36%) |
Jun 04, 2021 | 17.30 | 17.30 | 16.30 | 16.80 | 96,297 | +0.70(+4.35%) |
Jun 03, 2021 | 16.10 | 16.40 | 15.80 | 16.10 | 88,252 | -0.10(-0.62%) |
Jun 02, 2021 | 16.60 | 16.80 | 16.00 | 16.20 | 21,225 | -0.30(-1.82%) |
Jun 01, 2021 | 16.30 | 16.70 | 16.20 | 16.50 | 13,960 | +0.30(+1.85%) |
May 28, 2021 | 16.30 | 16.80 | 16.10 | 16.20 | 13,028 | +0.00(+0.00%) |
May 27, 2021 | 16.50 | 16.70 | 16.00 | 16.20 | 12,740 | +0.00(+0.00%) |
May 26, 2021 | 15.70 | 16.45 | 15.60 | 16.20 | 16,120 | +0.50(+3.18%) |
May 25, 2021 | 15.80 | 16.10 | 15.40 | 15.70 | 19,030 | -0.10(-0.63%) |
May 24, 2021 | 16.00 | 16.30 | 15.70 | 15.80 | 25,264 | -0.40(-2.47%) |
May 21, 2021 | 16.20 | 16.30 | 15.70 | 16.20 | 20,815 | +0.00(+0.00%) |
May 20, 2021 | 16.20 | 16.40 | 15.90 | 16.20 | 10,049 | +0.10(+0.62%) |
May 19, 2021 | 15.90 | 16.40 | 15.60 | 16.10 | 16,673 | -0.30(-1.83%) |
May 18, 2021 | 16.30 | 16.70 | 15.80 | 16.40 | 18,706 | +0.20(+1.23%) |
May 17, 2021 | 15.40 | 16.20 | 15.40 | 16.20 | 18,007 | +0.50(+3.18%) |
May 14, 2021 | 15.00 | 16.20 | 15.00 | 15.70 | 32,779 | +0.90(+6.08%) |
May 13, 2021 | 15.90 | 16.30 | 14.80 | 14.80 | 39,208 | -1.10(-6.92%) |
May 12, 2021 | 15.90 | 17.00 | 15.30 | 15.90 | 68,770 | +0.30(+1.92%) |
May 11, 2021 | 15.00 | 16.00 | 15.00 | 15.60 | 43,414 | -0.20(-1.27%) |
May 10, 2021 | 16.30 | 16.40 | 15.50 | 15.80 | 32,855 | -0.40(-2.47%) |
May 07, 2021 | 16.00 | 16.70 | 15.90 | 16.20 | 17,675 | +0.20(+1.25%) |
May 06, 2021 | 16.70 | 16.75 | 15.65 | 16.00 | 40,493 | -0.50(-3.03%) |
May 05, 2021 | 16.80 | 17.20 | 16.20 | 16.50 | 28,922 | +0.10(+0.61%) |
May 04, 2021 | 16.70 | 17.00 | 15.80 | 16.40 | 53,451 | -0.50(-2.96%) |
May 03, 2021 | 17.30 | 17.30 | 16.80 | 16.90 | 27,174 | -0.20(-1.17%) |
Apr 30, 2021 | 16.70 | 17.40 | 16.70 | 17.10 | 30,280 | +0.10(+0.59%) |
Apr 29, 2021 | 17.50 | 17.50 | 16.70 | 17.00 | 19,391 | -0.10(-0.58%) |
Apr 28, 2021 | 17.10 | 17.40 | 16.80 | 17.10 | 14,625 | +0.00(+0.00%) |
Apr 27, 2021 | 17.30 | 17.90 | 17.00 | 17.10 | 45,553 | -0.40(-2.29%) |
Apr 26, 2021 | 17.10 | 17.60 | 16.80 | 17.50 | 33,999 | +0.70(+4.17%) |
Apr 23, 2021 | 17.60 | 17.60 | 16.60 | 16.80 | 39,630 | -0.70(-4.00%) |
Apr 22, 2021 | 16.50 | 17.70 | 16.10 | 17.50 | 74,226 | +1.30(+8.02%) |
Apr 21, 2021 | 16.10 | 16.60 | 16.00 | 16.20 | 30,240 | +0.00(+0.00%) |
Apr 20, 2021 | 15.80 | 16.30 | 15.10 | 16.20 | 54,648 | +0.50(+3.18%) |
Apr 19, 2021 | 16.00 | 16.60 | 14.50 | 15.70 | 98,391 | -0.80(-4.85%) |
Apr 16, 2021 | 16.80 | 16.88 | 15.90 | 16.50 | 57,540 | -0.40(-2.37%) |
Apr 15, 2021 | 17.80 | 18.50 | 16.60 | 16.90 | 43,217 | -0.50(-2.87%) |
Apr 14, 2021 | 17.30 | 19.20 | 17.30 | 17.40 | 38,974 | +0.10(+0.58%) |
Apr 13, 2021 | 17.10 | 17.75 | 16.00 | 17.30 | 58,856 | -0.20(-1.14%) |
Apr 12, 2021 | 18.00 | 18.20 | 17.20 | 17.50 | 47,726 | -0.50(-2.78%) |
Apr 09, 2021 | 18.20 | 18.50 | 17.80 | 18.00 | 24,060 | -0.30(-1.64%) |
Apr 08, 2021 | 18.50 | 18.50 | 17.70 | 18.30 | 28,794 | +0.00(+0.00%) |
Apr 07, 2021 | 19.00 | 19.20 | 18.10 | 18.30 | 42,444 | -0.50(-2.66%) |
Apr 06, 2021 | 18.80 | 19.20 | 18.70 | 18.80 | 25,163 | -0.20(-1.05%) |
Apr 05, 2021 | 20.10 | 20.10 | 18.50 | 19.00 | 53,170 | -0.20(-1.04%) |
Apr 01, 2021 | 19.60 | 20.20 | 19.00 | 19.20 | 49,530 | +0.20(+1.05%) |
Mar 31, 2021 | 18.40 | 19.50 | 18.40 | 19.00 | 33,293 | +0.60(+3.26%) |
Mar 30, 2021 | 18.10 | 18.50 | 17.30 | 18.40 | 117,666 | +0.20(+1.10%) |
Mar 29, 2021 | 19.40 | 19.80 | 18.20 | 18.20 | 66,646 | -1.60(-8.08%) |
Mar 26, 2021 | 20.50 | 20.80 | 19.20 | 19.80 | 43,600 | -0.60(-2.94%) |
Mar 25, 2021 | 19.10 | 21.30 | 19.10 | 20.40 | 104,726 | -0.60(-2.86%) |
Mar 24, 2021 | 21.90 | 22.60 | 21.00 | 21.00 | 65,184 | -1.20(-5.41%) |
Mar 23, 2021 | 24.90 | 24.90 | 22.10 | 22.20 | 141,616 | -3.20(-12.60%) |
Mar 22, 2021 | 27.10 | 28.50 | 22.90 | 25.40 | 754,412 | +0.80(+3.25%) |
Mar 19, 2021 | 24.60 | 24.80 | 23.50 | 24.60 | 98,460 | +0.80(+3.36%) |
Mar 18, 2021 | 24.30 | 25.30 | 23.60 | 23.80 | 66,751 | -0.40(-1.65%) |
Mar 17, 2021 | 24.00 | 24.70 | 22.60 | 24.20 | 43,427 | -0.20(-0.82%) |
Mar 16, 2021 | 24.90 | 25.30 | 22.70 | 24.40 | 87,952 | -0.20(-0.81%) |
Mar 15, 2021 | 25.00 | 25.70 | 24.10 | 24.60 | 62,800 | +0.70(+2.93%) |
Mar 12, 2021 | 22.60 | 24.10 | 22.00 | 23.90 | 49,950 | +1.10(+4.82%) |
Mar 11, 2021 | 22.60 | 23.00 | 22.00 | 22.80 | 61,945 | +0.60(+2.70%) |
Mar 10, 2021 | 22.40 | 22.60 | 21.20 | 22.20 | 39,766 | +0.00(+0.00%) |
Mar 09, 2021 | 20.90 | 22.30 | 20.70 | 22.20 | 49,437 | +2.00(+9.90%) |
Mar 08, 2021 | 21.30 | 21.80 | 20.20 | 20.20 | 61,691 | -1.30(-6.05%) |
Mar 05, 2021 | 20.50 | 21.70 | 19.00 | 21.50 | 80,630 | +1.10(+5.39%) |
Mar 04, 2021 | 22.90 | 23.10 | 18.00 | 20.40 | 178,482 | -2.70(-11.69%) |
Mar 03, 2021 | 23.70 | 24.00 | 22.50 | 23.10 | 41,910 | -0.30(-1.28%) |
Mar 02, 2021 | 25.00 | 25.40 | 23.40 | 23.40 | 44,928 | -0.90(-3.70%) |
Mar 01, 2021 | 24.40 | 25.50 | 24.10 | 24.30 | 38,895 | +1.00(+4.29%) |
Feb 26, 2021 | 23.90 | 24.40 | 22.00 | 23.30 | 80,650 | -1.30(-5.28%) |
Feb 25, 2021 | 26.10 | 26.30 | 24.40 | 24.60 | 55,896 | -1.80(-6.82%) |
Feb 24, 2021 | 26.70 | 27.50 | 26.10 | 26.40 | 26,616 | +0.30(+1.15%) |
Feb 23, 2021 | 26.20 | 26.70 | 24.10 | 26.10 | 83,653 | -1.60(-5.78%) |
Feb 22, 2021 | 28.90 | 29.40 | 27.10 | 27.70 | 57,384 | -0.80(-2.81%) |
Feb 19, 2021 | 28.20 | 29.33 | 28.15 | 28.50 | 56,100 | +0.60(+2.15%) |
Feb 18, 2021 | 29.70 | 30.00 | 27.50 | 27.90 | 81,508 | -2.20(-7.31%) |
Feb 17, 2021 | 27.70 | 30.80 | 24.70 | 30.10 | 211,932 | +1.80(+6.36%) |
Feb 16, 2021 | 28.60 | 29.20 | 27.30 | 28.30 | 59,822 | +0.30(+1.07%) |
Feb 12, 2021 | 28.00 | 29.00 | 26.50 | 28.00 | 113,130 | +0.50(+1.82%) |
Feb 11, 2021 | 30.20 | 30.70 | 27.20 | 27.50 | 126,195 | -2.40(-8.03%) |
Feb 10, 2021 | 29.30 | 32.40 | 27.10 | 29.90 | 367,390 | +3.40(+12.83%) |
Feb 09, 2021 | 27.00 | 27.20 | 26.00 | 26.50 | 75,347 | -0.20(-0.75%) |
Feb 08, 2021 | 26.90 | 27.70 | 26.10 | 26.70 | 89,851 | +0.40(+1.52%) |
Feb 05, 2021 | 25.10 | 27.50 | 24.40 | 26.30 | 128,010 | +1.30(+5.20%) |
Feb 04, 2021 | 24.70 | 25.00 | 23.70 | 25.00 | 75,033 | +0.80(+3.31%) |
Feb 03, 2021 | 23.70 | 24.80 | 23.60 | 24.20 | 68,253 | +0.50(+2.11%) |
Feb 02, 2021 | 23.07 | 23.80 | 22.50 | 23.70 | 63,376 | +1.00(+4.41%) |
Feb 01, 2021 | 23.40 | 24.00 | 22.00 | 22.70 | 76,569 | -0.60(-2.58%) |
Jan 29, 2021 | 23.60 | 24.90 | 21.90 | 23.30 | 142,240 | +0.20(+0.87%) |
Jan 28, 2021 | 22.80 | 23.80 | 22.20 | 23.10 | 50,624 | +0.40(+1.76%) |
Jan 27, 2021 | 24.80 | 25.10 | 22.60 | 22.70 | 84,106 | -3.00(-11.67%) |
Jan 26, 2021 | 26.30 | 26.70 | 25.40 | 25.70 | 76,160 | -0.30(-1.15%) |
Jan 25, 2021 | 25.20 | 26.30 | 24.90 | 26.00 | 73,333 | +1.20(+4.84%) |
Jan 22, 2021 | 23.90 | 26.70 | 23.61 | 24.80 | 103,130 | +0.60(+2.48%) |
Jan 21, 2021 | 24.50 | 24.50 | 23.50 | 24.20 | 47,912 | +0.20(+0.83%) |
Jan 20, 2021 | 24.80 | 24.90 | 23.40 | 24.00 | 79,800 | -0.20(-0.83%) |
Jan 19, 2021 | 22.40 | 24.80 | 22.40 | 24.20 | 258,293 | +2.10(+9.50%) |
Jan 15, 2021 | 22.10 | 22.40 | 21.40 | 22.10 | 43,340 | -0.10(-0.45%) |
Jan 14, 2021 | 22.00 | 22.90 | 21.60 | 22.20 | 46,904 | +0.40(+1.83%) |
Jan 13, 2021 | 22.50 | 22.50 | 21.60 | 21.80 | 28,095 | -0.30(-1.36%) |
Jan 12, 2021 | 22.00 | 22.40 | 21.50 | 22.10 | 40,039 | +0.20(+0.91%) |
Jan 11, 2021 | 22.40 | 22.50 | 21.80 | 21.90 | 47,123 | -0.60(-2.67%) |
Jan 08, 2021 | 22.70 | 22.90 | 22.00 | 22.50 | 37,870 | +0.00(+0.00%) |
Jan 07, 2021 | 22.40 | 23.10 | 22.10 | 22.50 | 43,678 | +0.20(+0.90%) |
Jan 06, 2021 | 22.30 | 23.30 | 21.70 | 22.30 | 105,771 | -0.10(-0.45%) |
Jan 05, 2021 | 21.90 | 22.50 | 21.40 | 22.40 | 58,332 | +0.60(+2.75%) |
Jan 04, 2021 | 22.60 | 22.70 | 21.10 | 21.80 | 71,923 | -0.70(-3.11%) |
Dec 31, 2020 | 22.50 | 22.50 | 22.50 | 52,798 | +0.40(+1.81%) | |
Dec 30, 2020 | 21.30 | 22.60 | 20.90 | 22.10 | 52,798 | +0.90(+4.25%) |
Dec 29, 2020 | 22.00 | 22.00 | 20.25 | 21.20 | 61,136 | -0.90(-4.07%) |
Dec 28, 2020 | 21.20 | 22.60 | 20.60 | 22.10 | 95,228 | -0.10(-0.45%) |
Dec 24, 2020 | 22.60 | 22.80 | 21.30 | 22.20 | 41,750 | -0.70(-3.06%) |
Dec 23, 2020 | 23.00 | 23.40 | 22.00 | 22.90 | 75,334 | +0.00(+0.00%) |
Dec 22, 2020 | 23.10 | 25.80 | 21.10 | 22.90 | 366,846 | -0.80(-3.38%) |
Dec 21, 2020 | 20.90 | 24.40 | 20.50 | 23.70 | 616,640 | +2.50(+11.79%) |
Dec 18, 2020 | 19.10 | 21.40 | 18.60 | 21.20 | 288,060 | +2.70(+14.59%) |
Dec 17, 2020 | 18.50 | 18.80 | 18.10 | 18.50 | 24,570 | +0.10(+0.54%) |
Dec 16, 2020 | 18.60 | 18.70 | 17.60 | 18.40 | 41,819 | +0.20(+1.10%) |
Dec 15, 2020 | 18.50 | 18.80 | 18.10 | 18.20 | 55,587 | -0.20(-1.09%) |
Dec 14, 2020 | 19.90 | 19.90 | 18.00 | 18.40 | 93,286 | -0.90(-4.66%) |
Dec 11, 2020 | 19.60 | 20.05 | 18.60 | 19.30 | 72,460 | -0.40(-2.03%) |
Dec 10, 2020 | 18.40 | 21.00 | 18.20 | 19.70 | 282,512 | +1.30(+7.07%) |
Dec 09, 2020 | 17.70 | 19.20 | 16.60 | 18.40 | 200,035 | +0.70(+3.95%) |
Dec 08, 2020 | 16.20 | 18.15 | 15.90 | 17.70 | 148,731 | +1.70(+10.62%) |
Dec 07, 2020 | 16.40 | 16.70 | 15.80 | 16.00 | 41,994 | -0.60(-3.61%) |
Dec 04, 2020 | 16.20 | 16.60 | 15.60 | 16.60 | 36,600 | +0.50(+3.11%) |
Dec 03, 2020 | 16.40 | 16.50 | 15.70 | 16.10 | 54,506 | -0.20(-1.23%) |
Dec 02, 2020 | 16.40 | 16.90 | 15.80 | 16.30 | 28,560 | -0.20(-1.21%) |