Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.10 | 22.60 | 21.10 | 22.43 | 36,855 | +1.40(+6.66%) |
Aug 30, 2021 | 21.30 | 21.34 | 20.81 | 21.03 | 27,844 | -0.25(-1.17%) |
Aug 27, 2021 | 20.78 | 22.69 | 20.78 | 21.28 | 98,534 | +0.54(+2.60%) |
Aug 26, 2021 | 22.66 | 23.00 | 20.74 | 20.74 | 87,198 | -2.21(-9.63%) |
Aug 25, 2021 | 23.35 | 24.00 | 22.59 | 22.95 | 74,067 | -0.44(-1.88%) |
Aug 24, 2021 | 23.40 | 24.43 | 22.29 | 23.39 | 154,401 | +0.18(+0.78%) |
Aug 23, 2021 | 24.31 | 24.50 | 23.21 | 23.21 | 111,349 | -0.70(-2.93%) |
Aug 20, 2021 | 23.20 | 25.17 | 23.20 | 23.91 | 133,789 | +0.71(+3.06%) |
Aug 19, 2021 | 23.36 | 23.75 | 22.63 | 23.20 | 66,451 | -0.45(-1.90%) |
Aug 18, 2021 | 22.70 | 24.80 | 22.57 | 23.65 | 153,442 | +0.94(+4.14%) |
Aug 17, 2021 | 21.72 | 23.59 | 19.71 | 22.71 | 354,909 | +0.32(+1.43%) |
Aug 16, 2021 | 22.00 | 29.00 | 21.62 | 22.39 | 2,126,137 | +1.12(+5.27%) |
Aug 13, 2021 | 21.06 | 21.35 | 20.53 | 21.27 | 81,051 | +0.09(+0.42%) |
Aug 12, 2021 | 19.92 | 21.65 | 19.58 | 21.18 | 181,643 | +1.08(+5.37%) |
Aug 11, 2021 | 21.00 | 21.83 | 19.35 | 20.10 | 149,245 | -0.84(-4.01%) |
Aug 10, 2021 | 20.86 | 21.60 | 20.24 | 20.94 | 108,995 | +0.04(+0.19%) |
Aug 09, 2021 | 19.99 | 21.20 | 19.27 | 20.90 | 158,920 | +0.82(+4.08%) |
Aug 06, 2021 | 20.60 | 20.92 | 19.71 | 20.08 | 103,050 | -0.05(-0.25%) |
Aug 05, 2021 | 18.27 | 20.65 | 18.27 | 20.13 | 195,040 | +1.77(+9.64%) |
Aug 04, 2021 | 18.14 | 18.74 | 18.03 | 18.36 | 52,542 | +0.26(+1.44%) |
Aug 03, 2021 | 17.78 | 18.70 | 17.68 | 18.10 | 89,899 | +0.20(+1.12%) |
Aug 02, 2021 | 19.02 | 19.02 | 17.90 | 17.90 | 41,310 | -1.10(-5.79%) |
Jul 30, 2021 | 18.00 | 19.00 | 17.75 | 19.00 | 60,047 | +1.01(+5.61%) |
Jul 29, 2021 | 18.60 | 19.00 | 17.78 | 17.99 | 89,594 | -1.76(-8.91%) |
Jul 28, 2021 | 18.23 | 19.75 | 17.88 | 19.75 | 75,393 | +1.87(+10.46%) |
Jul 27, 2021 | 17.88 | 18.05 | 17.50 | 17.88 | 46,934 | -0.27(-1.49%) |
Jul 26, 2021 | 19.15 | 19.55 | 17.67 | 18.15 | 218,426 | -1.24(-6.40%) |
Jul 23, 2021 | 19.37 | 20.22 | 18.80 | 19.39 | 721,249 | -0.07(-0.36%) |
Jul 22, 2021 | 20.59 | 21.80 | 18.91 | 19.46 | 1,296,795 | -1.17(-5.67%) |
Jul 21, 2021 | 20.32 | 22.60 | 19.61 | 20.63 | 583,160 | +0.18(+0.88%) |
Jul 20, 2021 | 19.00 | 20.75 | 18.75 | 20.45 | 440,217 | +1.49(+7.86%) |
Jul 19, 2021 | 19.19 | 19.92 | 18.69 | 18.96 | 207,924 | -0.84(-4.24%) |
Jul 16, 2021 | 20.25 | 21.90 | 19.35 | 19.80 | 164,333 | -0.56(-2.75%) |
Jul 15, 2021 | 19.10 | 22.88 | 18.81 | 20.36 | 327,745 | +0.64(+3.25%) |
Jul 14, 2021 | 20.97 | 21.72 | 19.16 | 19.72 | 238,487 | -1.31(-6.23%) |
Jul 13, 2021 | 21.00 | 24.49 | 21.00 | 21.03 | 756,174 | -0.67(-3.09%) |
Jul 12, 2021 | 24.06 | 25.89 | 21.21 | 21.70 | 360,267 | -3.13(-12.61%) |
Jul 09, 2021 | 30.10 | 34.79 | 23.32 | 24.83 | 3,638,309 | -2.22(-8.21%) |
Jul 08, 2021 | 20.30 | 49.95 | 20.15 | 27.05 | 18,965,760 | +7.22(+36.41%) |
Jul 07, 2021 | 19.87 | 19.93 | 18.50 | 19.83 | 53,102 | +0.06(+0.30%) |
Jul 06, 2021 | 20.72 | 20.72 | 18.99 | 19.77 | 25,158 | -0.78(-3.80%) |
Jul 02, 2021 | 19.47 | 20.90 | 19.05 | 20.55 | 71,809 | +1.04(+5.33%) |
Jul 01, 2021 | 19.20 | 19.85 | 18.33 | 19.51 | 21,430 | +0.66(+3.50%) |
Jun 30, 2021 | 19.42 | 19.88 | 18.85 | 18.85 | 25,339 | -0.48(-2.48%) |
Jun 29, 2021 | 19.96 | 20.74 | 19.25 | 19.33 | 43,855 | -0.82(-4.07%) |
Jun 28, 2021 | 20.64 | 21.79 | 19.84 | 20.15 | 164,142 | -0.37(-1.80%) |
Jun 25, 2021 | 20.49 | 20.83 | 20.22 | 20.52 | 21,040 | -0.31(-1.49%) |
Jun 24, 2021 | 19.45 | 21.25 | 19.21 | 20.83 | 117,342 | +1.36(+6.99%) |
Jun 23, 2021 | 18.81 | 20.20 | 18.63 | 19.47 | 32,371 | +0.95(+5.13%) |
Jun 22, 2021 | 18.86 | 19.76 | 18.00 | 18.52 | 45,024 | -0.34(-1.80%) |
Jun 21, 2021 | 19.97 | 20.00 | 18.45 | 18.86 | 42,259 | -1.28(-6.36%) |
Jun 18, 2021 | 21.51 | 22.34 | 19.25 | 20.14 | 88,899 | -1.89(-8.58%) |
Jun 17, 2021 | 22.67 | 23.75 | 21.08 | 22.03 | 112,509 | -0.84(-3.67%) |
Jun 16, 2021 | 22.00 | 24.20 | 21.51 | 22.87 | 183,305 | +0.15(+0.66%) |
Jun 15, 2021 | 24.04 | 24.04 | 22.00 | 22.72 | 96,102 | -1.54(-6.35%) |
Jun 14, 2021 | 24.00 | 26.50 | 23.01 | 24.26 | 246,764 | +0.33(+1.38%) |
Jun 11, 2021 | 23.17 | 34.38 | 22.65 | 23.93 | 280,122 | +0.56(+2.40%) |
Jun 10, 2021 | 23.13 | 23.40 | 23.10 | 23.37 | 4,379 | +0.31(+1.34%) |
Jun 09, 2021 | 23.72 | 24.02 | 23.06 | 23.06 | 12,691 | -0.94(-3.92%) |
Jun 08, 2021 | 23.59 | 24.39 | 23.39 | 24.00 | 18,562 | +0.32(+1.35%) |
Jun 07, 2021 | 22.53 | 23.75 | 22.53 | 23.68 | 42,103 | +1.15(+5.10%) |
Jun 04, 2021 | 23.20 | 23.30 | 22.27 | 22.53 | 13,734 | -0.55(-2.38%) |
Jun 03, 2021 | 22.87 | 23.30 | 22.80 | 23.08 | 4,900 | -0.20(-0.86%) |
Jun 02, 2021 | 23.45 | 24.72 | 22.70 | 23.28 | 45,036 | -0.13(-0.56%) |
Jun 01, 2021 | 23.30 | 23.45 | 22.80 | 23.41 | 7,821 | -0.04(-0.19%) |
May 28, 2021 | 23.57 | 23.99 | 22.94 | 23.45 | 13,990 | -0.07(-0.28%) |
May 27, 2021 | 22.43 | 23.66 | 22.43 | 23.52 | 11,401 | +1.16(+5.19%) |
May 26, 2021 | 23.18 | 23.47 | 22.27 | 22.36 | 25,376 | -1.08(-4.61%) |
May 25, 2021 | 23.45 | 23.45 | 22.13 | 23.44 | 7,397 | -0.01(-0.04%) |
May 24, 2021 | 24.65 | 24.72 | 22.90 | 23.45 | 24,824 | -0.94(-3.85%) |
May 21, 2021 | 26.72 | 26.80 | 24.18 | 24.39 | 88,821 | -1.19(-4.65%) |
May 20, 2021 | 24.92 | 29.32 | 24.53 | 25.58 | 90,860 | +0.83(+3.35%) |
May 19, 2021 | 24.77 | 24.93 | 24.01 | 24.75 | 10,970 | -0.34(-1.36%) |
May 18, 2021 | 26.00 | 26.50 | 25.00 | 25.09 | 15,589 | -0.91(-3.50%) |
May 17, 2021 | 28.82 | 28.82 | 25.22 | 26.00 | 34,036 | -1.10(-4.06%) |
May 14, 2021 | 27.80 | 27.80 | 27.10 | 27.10 | 6,029 | +0.06(+0.22%) |
May 13, 2021 | 27.39 | 27.91 | 27.00 | 27.04 | 7,660 | -0.08(-0.29%) |
May 12, 2021 | 25.88 | 28.58 | 25.00 | 27.12 | 25,022 | -1.53(-5.34%) |
May 11, 2021 | 31.09 | 31.09 | 27.52 | 28.65 | 52,606 | -3.00(-9.48%) |
May 10, 2021 | 34.79 | 34.79 | 31.11 | 31.65 | 30,002 | -3.14(-9.03%) |
May 07, 2021 | 36.49 | 36.49 | 33.55 | 34.79 | 13,162 | -0.34(-0.97%) |
May 06, 2021 | 37.01 | 40.11 | 32.58 | 35.13 | 78,363 | -0.28(-0.79%) |
May 05, 2021 | 34.20 | 35.50 | 32.45 | 35.41 | 20,490 | +2.25(+6.79%) |
May 04, 2021 | 33.50 | 34.20 | 32.62 | 33.16 | 17,035 | +0.17(+0.52%) |
May 03, 2021 | 33.49 | 33.49 | 32.57 | 32.99 | 4,258 | +0.88(+2.74%) |
Apr 30, 2021 | 32.75 | 32.75 | 32.00 | 32.11 | 4,300 | -0.59(-1.80%) |
Apr 29, 2021 | 34.78 | 34.78 | 32.41 | 32.70 | 6,444 | -0.74(-2.21%) |
Apr 28, 2021 | 33.58 | 33.58 | 32.82 | 33.44 | 6,591 | +0.69(+2.12%) |
Apr 27, 2021 | 31.45 | 32.92 | 31.45 | 32.74 | 5,517 | +0.95(+3.00%) |
Apr 26, 2021 | 31.60 | 32.50 | 31.45 | 31.79 | 6,141 | +0.28(+0.89%) |
Apr 23, 2021 | 30.39 | 32.44 | 29.50 | 31.51 | 20,100 | +1.39(+4.61%) |
Apr 22, 2021 | 29.85 | 30.59 | 29.85 | 30.12 | 7,529 | +0.41(+1.38%) |
Apr 21, 2021 | 28.99 | 29.71 | 28.60 | 29.71 | 3,480 | +0.15(+0.51%) |
Apr 20, 2021 | 30.79 | 30.79 | 28.95 | 29.56 | 1,875 | +0.62(+2.14%) |
Apr 19, 2021 | 30.00 | 30.35 | 28.94 | 28.94 | 6,985 | -1.04(-3.47%) |
Apr 16, 2021 | 29.30 | 29.99 | 29.30 | 29.98 | 3,900 | +0.34(+1.14%) |
Apr 15, 2021 | 29.59 | 29.99 | 29.29 | 29.64 | 4,555 | +0.05(+0.18%) |
Apr 14, 2021 | 30.42 | 30.42 | 29.59 | 29.59 | 3,973 | -0.88(-2.89%) |
Apr 13, 2021 | 31.11 | 31.27 | 30.47 | 30.47 | 4,097 | -0.55(-1.77%) |
Apr 12, 2021 | 32.00 | 33.41 | 30.33 | 31.02 | 29,327 | -1.06(-3.29%) |
Apr 09, 2021 | 32.50 | 34.01 | 32.00 | 32.08 | 16,700 | -1.57(-4.68%) |
Apr 08, 2021 | 34.37 | 34.53 | 32.25 | 33.65 | 17,028 | -0.83(-2.41%) |
Apr 07, 2021 | 27.27 | 37.96 | 27.19 | 34.48 | 96,963 | +7.35(+27.09%) |
Apr 06, 2021 | 27.87 | 27.87 | 26.86 | 27.13 | 9,435 | +0.23(+0.86%) |
Apr 05, 2021 | 27.35 | 27.35 | 26.36 | 26.90 | 9,051 | +0.71(+2.71%) |
Apr 01, 2021 | 24.23 | 26.65 | 24.02 | 26.19 | 35,700 | +2.46(+10.37%) |
Mar 31, 2021 | 23.01 | 24.10 | 23.01 | 23.73 | 3,067 | +0.15(+0.65%) |
Mar 30, 2021 | 24.33 | 24.49 | 23.57 | 23.58 | 5,951 | -1.53(-6.11%) |
Mar 29, 2021 | 24.18 | 25.11 | 24.00 | 25.11 | 6,099 | +0.72(+2.96%) |
Mar 26, 2021 | 25.63 | 25.63 | 24.31 | 24.39 | 3,500 | -0.49(-1.97%) |
Mar 25, 2021 | 24.06 | 25.99 | 24.06 | 24.88 | 10,870 | -0.01(-0.04%) |
Mar 24, 2021 | 26.02 | 26.15 | 24.55 | 24.89 | 57,749 | -0.39(-1.54%) |
Mar 23, 2021 | 25.10 | 26.00 | 25.00 | 25.28 | 17,607 | +0.28(+1.12%) |
Mar 22, 2021 | 26.93 | 26.94 | 24.78 | 25.00 | 22,090 | -2.50(-9.09%) |
Mar 19, 2021 | 27.50 | 27.66 | 26.92 | 27.50 | 28,100 | -0.08(-0.29%) |
Mar 18, 2021 | 27.69 | 28.40 | 27.02 | 27.58 | 14,718 | -0.22(-0.79%) |
Mar 17, 2021 | 26.92 | 28.50 | 26.92 | 27.80 | 8,889 | +0.14(+0.52%) |
Mar 16, 2021 | 27.53 | 27.66 | 26.50 | 27.66 | 10,864 | +0.19(+0.67%) |
Mar 15, 2021 | 26.55 | 27.63 | 26.53 | 27.47 | 9,629 | +0.97(+3.66%) |
Mar 12, 2021 | 26.64 | 27.65 | 26.28 | 26.50 | 15,300 | -0.40(-1.49%) |
Mar 11, 2021 | 23.96 | 27.16 | 23.96 | 26.90 | 52,449 | +2.20(+8.91%) |
Mar 10, 2021 | 25.54 | 27.00 | 24.28 | 24.70 | 22,711 | -0.85(-3.33%) |
Mar 09, 2021 | 25.67 | 27.46 | 24.48 | 25.55 | 60,410 | -0.95(-3.58%) |
Mar 08, 2021 | 26.11 | 27.64 | 24.82 | 26.50 | 36,239 | -0.97(-3.53%) |
Mar 05, 2021 | 28.55 | 31.00 | 26.51 | 27.47 | 43,800 | -4.53(-14.16%) |
Mar 04, 2021 | 31.52 | 32.85 | 26.65 | 32.00 | 326,179 | -9.00(-21.95%) |
Mar 03, 2021 | 39.93 | 52.70 | 32.50 | 41.00 | 5,681,291 | +23.45(+133.62%) |
Mar 02, 2021 | 17.49 | 18.12 | 17.49 | 17.55 | 9,338 | +0.06(+0.34%) |
Mar 01, 2021 | 17.37 | 17.52 | 17.34 | 17.49 | 1,873 | +0.37(+2.16%) |
Feb 26, 2021 | 17.78 | 17.79 | 17.00 | 17.12 | 4,100 | -0.54(-3.06%) |
Feb 25, 2021 | 18.12 | 18.12 | 17.66 | 17.66 | 4,110 | -0.16(-0.93%) |
Feb 24, 2021 | 17.90 | 18.27 | 17.82 | 17.82 | 4,054 | +0.06(+0.37%) |
Feb 23, 2021 | 17.82 | 18.04 | 17.75 | 17.76 | 4,715 | -0.41(-2.26%) |
Feb 22, 2021 | 18.73 | 18.73 | 18.00 | 18.17 | 2,280 | +0.17(+0.94%) |
Feb 19, 2021 | 18.70 | 19.11 | 17.78 | 18.00 | 10,300 | -0.70(-3.74%) |
Feb 18, 2021 | 20.00 | 20.00 | 18.09 | 18.70 | 13,387 | -1.49(-7.38%) |
Feb 17, 2021 | 21.45 | 22.15 | 19.65 | 20.19 | 25,263 | -1.30(-6.05%) |
Feb 16, 2021 | 21.31 | 22.00 | 21.23 | 21.49 | 11,065 | -0.11(-0.51%) |
Feb 12, 2021 | 19.86 | 21.81 | 19.86 | 21.60 | 24,200 | +1.40(+6.93%) |
Feb 11, 2021 | 19.35 | 21.44 | 19.01 | 20.20 | 13,309 | +0.77(+3.96%) |
Feb 10, 2021 | 18.93 | 19.50 | 18.60 | 19.43 | 12,587 | +0.97(+5.25%) |
Feb 09, 2021 | 18.75 | 19.10 | 18.46 | 18.46 | 5,888 | -0.24(-1.28%) |
Feb 08, 2021 | 19.27 | 19.27 | 18.36 | 18.70 | 7,535 | -0.41(-2.17%) |
Feb 05, 2021 | 19.05 | 19.38 | 18.04 | 19.11 | 7,400 | +0.38(+2.00%) |
Feb 04, 2021 | 19.50 | 19.50 | 18.67 | 18.74 | 9,200 | -0.20(-1.06%) |
Feb 03, 2021 | 19.00 | 19.40 | 18.86 | 18.94 | 7,624 | +0.40(+2.16%) |
Feb 02, 2021 | 18.30 | 19.00 | 18.23 | 18.54 | 14,947 | +0.36(+1.98%) |
Feb 01, 2021 | 17.58 | 18.23 | 17.00 | 18.18 | 22,819 | +0.93(+5.39%) |
Jan 29, 2021 | 17.45 | 17.70 | 17.06 | 17.25 | 8,100 | -0.45(-2.54%) |
Jan 28, 2021 | 16.83 | 18.11 | 16.82 | 17.70 | 15,691 | +0.88(+5.22%) |
Jan 27, 2021 | 16.71 | 17.65 | 16.40 | 16.82 | 9,904 | -0.12(-0.69%) |
Jan 26, 2021 | 16.40 | 17.23 | 16.37 | 16.94 | 26,482 | +0.24(+1.44%) |
Jan 25, 2021 | 17.30 | 17.88 | 16.66 | 16.70 | 11,706 | -0.52(-3.02%) |
Jan 22, 2021 | 17.29 | 17.41 | 17.10 | 17.22 | 7,500 | -0.31(-1.77%) |
Jan 21, 2021 | 17.62 | 17.62 | 17.42 | 17.53 | 3,123 | +0.12(+0.69%) |
Jan 20, 2021 | 17.72 | 17.72 | 17.41 | 17.41 | 3,214 | -0.30(-1.69%) |
Jan 19, 2021 | 17.37 | 17.77 | 17.25 | 17.71 | 5,887 | +0.21(+1.20%) |
Jan 15, 2021 | 18.12 | 18.62 | 17.46 | 17.50 | 11,100 | -0.30(-1.69%) |
Jan 14, 2021 | 16.64 | 17.95 | 16.64 | 17.80 | 17,831 | +1.39(+8.47%) |
Jan 13, 2021 | 16.56 | 16.81 | 16.41 | 16.41 | 4,065 | -0.10(-0.61%) |
Jan 12, 2021 | 17.04 | 17.04 | 16.50 | 16.51 | 4,232 | -0.37(-2.19%) |
Jan 11, 2021 | 16.37 | 17.09 | 16.37 | 16.88 | 6,912 | +0.38(+2.30%) |
Jan 08, 2021 | 16.11 | 16.70 | 16.07 | 16.50 | 13,500 | +0.14(+0.86%) |
Jan 07, 2021 | 16.08 | 16.45 | 15.88 | 16.36 | 8,810 | +0.37(+2.31%) |
Jan 06, 2021 | 15.86 | 16.00 | 15.66 | 15.99 | 7,204 | +0.24(+1.52%) |
Jan 05, 2021 | 15.89 | 15.96 | 15.64 | 15.75 | 11,415 | -0.13(-0.82%) |
Jan 04, 2021 | 16.35 | 16.35 | 15.88 | 15.88 | 5,561 | -0.46(-2.79%) |
Dec 31, 2020 | 16.34 | 16.34 | 16.34 | 3,730 | -0.21(-1.30%) | |
Dec 30, 2020 | 16.41 | 16.65 | 16.20 | 16.55 | 3,730 | +0.36(+2.22%) |
Dec 29, 2020 | 16.82 | 16.88 | 16.19 | 16.19 | 9,676 | -0.79(-4.65%) |
Dec 28, 2020 | 16.93 | 16.98 | 16.50 | 16.98 | 7,560 | +0.50(+3.03%) |
Dec 24, 2020 | 17.00 | 17.25 | 16.48 | 16.48 | 14,000 | +0.55(+3.45%) |
Dec 23, 2020 | 15.42 | 15.93 | 15.21 | 15.93 | 13,357 | +0.77(+5.08%) |
Dec 22, 2020 | 15.05 | 15.22 | 14.54 | 15.16 | 7,983 | +0.15(+1.00%) |
Dec 21, 2020 | 15.14 | 15.60 | 15.01 | 15.01 | 12,473 | -0.49(-3.16%) |
Dec 18, 2020 | 15.85 | 15.85 | 15.50 | 15.50 | 2,500 | -0.21(-1.34%) |
Dec 17, 2020 | 16.20 | 16.43 | 15.55 | 15.71 | 7,114 | -0.43(-2.66%) |
Dec 16, 2020 | 16.60 | 16.73 | 16.14 | 16.14 | 4,452 | -0.59(-3.53%) |
Dec 15, 2020 | 16.90 | 16.90 | 16.54 | 16.73 | 4,167 | +0.19(+1.15%) |
Dec 14, 2020 | 16.74 | 16.98 | 16.54 | 16.54 | 3,068 | +0.01(+0.06%) |
Dec 11, 2020 | 16.92 | 17.02 | 16.53 | 16.53 | 2,600 | -0.13(-0.78%) |
Dec 10, 2020 | 17.23 | 17.23 | 16.66 | 16.66 | 2,275 | -0.54(-3.14%) |
Dec 09, 2020 | 17.56 | 17.70 | 17.20 | 17.20 | 7,305 | -0.54(-3.04%) |
Dec 08, 2020 | 17.11 | 17.82 | 17.11 | 17.74 | 6,726 | +0.13(+0.74%) |
Dec 07, 2020 | 17.38 | 17.83 | 17.16 | 17.61 | 16,998 | +0.56(+3.28%) |
Dec 04, 2020 | 16.32 | 17.05 | 16.11 | 17.05 | 13,500 | +0.44(+2.65%) |
Dec 03, 2020 | 16.76 | 16.76 | 16.12 | 16.61 | 9,004 | +0.17(+1.03%) |
Dec 02, 2020 | 16.25 | 16.57 | 15.30 | 16.44 | 35,580 | -0.18(-1.08%) |
Dec 01, 2020 | 16.82 | 16.98 | 16.50 | 16.62 | 12,218 | -0.16(-0.95%) |
Nov 30, 2020 | 16.74 | 16.97 | 16.62 | 16.78 | 12,452 | -0.31(-1.81%) |
Nov 27, 2020 | 17.23 | 17.23 | 16.85 | 17.09 | 8,600 | -0.19(-1.10%) |
Nov 25, 2020 | 17.00 | 17.38 | 16.65 | 17.28 | 8,900 | +0.08(+0.47%) |
Nov 24, 2020 | 17.48 | 17.48 | 16.82 | 17.20 | 6,468 | +0.28(+1.65%) |
Nov 23, 2020 | 16.40 | 17.05 | 16.36 | 16.92 | 16,526 | +0.31(+1.87%) |
Nov 20, 2020 | 17.00 | 17.20 | 16.40 | 16.61 | 17,200 | -0.35(-2.06%) |
Nov 19, 2020 | 17.51 | 17.51 | 16.95 | 16.96 | 5,966 | -0.83(-4.67%) |
Nov 18, 2020 | 17.11 | 17.79 | 17.11 | 17.79 | 15,875 | +0.70(+4.10%) |
Nov 17, 2020 | 17.84 | 18.08 | 16.81 | 17.09 | 51,247 | -1.07(-5.89%) |
Nov 16, 2020 | 18.29 | 18.40 | 18.13 | 18.16 | 7,185 | -0.06(-0.33%) |
Nov 13, 2020 | 18.25 | 18.25 | 17.99 | 18.22 | 9,600 | +0.31(+1.73%) |
Nov 12, 2020 | 17.82 | 18.24 | 17.82 | 17.91 | 15,386 | -0.27(-1.49%) |
Nov 11, 2020 | 18.01 | 18.18 | 17.69 | 18.18 | 34,233 | +0.02(+0.11%) |
Nov 10, 2020 | 18.06 | 18.55 | 17.94 | 18.16 | 82,808 | +0.03(+0.17%) |
Nov 09, 2020 | 18.60 | 19.00 | 17.90 | 18.13 | 104,171 | +0.43(+2.43%) |
Nov 06, 2020 | 19.24 | 19.24 | 17.62 | 17.70 | 85,300 | -1.64(-8.48%) |
Nov 05, 2020 | 18.75 | 20.30 | 18.75 | 19.34 | 150,373 | +0.71(+3.81%) |
Nov 04, 2020 | 20.23 | 20.95 | 18.17 | 18.63 | 63,545 | -0.97(-4.95%) |
Nov 03, 2020 | 18.99 | 20.09 | 18.98 | 19.60 | 107,817 | +0.89(+4.76%) |
Nov 02, 2020 | 19.39 | 19.65 | 18.71 | 18.71 | 40,670 | -0.47(-2.45%) |
Oct 30, 2020 | 19.14 | 19.66 | 18.75 | 19.18 | 56,100 | -0.30(-1.54%) |
Oct 29, 2020 | 18.18 | 19.68 | 18.00 | 19.48 | 135,569 | +1.09(+5.93%) |
Oct 28, 2020 | 18.21 | 18.91 | 18.12 | 18.39 | 42,874 | -0.11(-0.59%) |
Oct 27, 2020 | 18.44 | 18.71 | 18.07 | 18.50 | 69,209 | +0.06(+0.33%) |
Oct 26, 2020 | 18.49 | 18.80 | 18.20 | 18.44 | 108,329 | -0.82(-4.26%) |
Oct 23, 2020 | 19.30 | 20.10 | 19.05 | 19.26 | 119,500 | +0.01(+0.05%) |
Oct 22, 2020 | 18.39 | 19.59 | 18.00 | 19.25 | 121,050 | +1.08(+5.94%) |
Oct 21, 2020 | 18.83 | 19.19 | 18.00 | 18.17 | 68,923 | -1.13(-5.85%) |
Oct 20, 2020 | 19.23 | 19.88 | 18.33 | 19.30 | 95,233 | +0.16(+0.84%) |
Oct 19, 2020 | 20.46 | 20.60 | 19.11 | 19.14 | 87,835 | -1.46(-7.09%) |
Oct 16, 2020 | 19.35 | 20.84 | 19.11 | 20.60 | 186,100 | +1.31(+6.79%) |
Oct 15, 2020 | 20.67 | 20.67 | 19.03 | 19.29 | 84,000 | -1.02(-5.02%) |
Oct 14, 2020 | 20.45 | 20.99 | 19.45 | 20.31 | 153,499 | -0.40(-1.93%) |
Oct 13, 2020 | 22.00 | 22.00 | 20.45 | 20.71 | 168,737 | -0.88(-4.08%) |
Oct 12, 2020 | 20.54 | 22.06 | 20.21 | 21.59 | 145,439 | +0.67(+3.20%) |
Oct 09, 2020 | 20.30 | 21.70 | 19.59 | 20.92 | 183,000 | +0.61(+3.00%) |
Oct 08, 2020 | 18.84 | 20.31 | 18.47 | 20.31 | 194,410 | +2.05(+11.23%) |
Oct 07, 2020 | 18.15 | 19.00 | 17.88 | 18.26 | 76,232 | +0.12(+0.66%) |
Oct 06, 2020 | 18.09 | 18.47 | 17.88 | 18.14 | 55,260 | +0.03(+0.17%) |
Oct 05, 2020 | 18.94 | 19.43 | 18.00 | 18.11 | 50,836 | -0.91(-4.78%) |
Oct 02, 2020 | 18.73 | 19.05 | 18.15 | 19.02 | 19,600 | -0.23(-1.19%) |
Oct 01, 2020 | 19.28 | 20.10 | 19.24 | 19.25 | 38,214 | -0.30(-1.53%) |
Sep 30, 2020 | 19.49 | 19.94 | 18.66 | 19.55 | 87,327 | +0.05(+0.26%) |
Sep 29, 2020 | 20.20 | 20.85 | 19.50 | 19.50 | 343,957 | -1.23(-5.93%) |
Sep 28, 2020 | 20.39 | 21.10 | 19.73 | 20.73 | 432,382 | +0.44(+2.17%) |
Sep 25, 2020 | 19.50 | 21.74 | 19.50 | 20.29 | 494,500 | +0.54(+2.73%) |
Sep 24, 2020 | 19.58 | 20.90 | 19.27 | 19.75 | 235,574 | +0.18(+0.92%) |
Sep 23, 2020 | 18.61 | 20.55 | 18.61 | 19.57 | 196,471 | +0.60(+3.16%) |
Sep 22, 2020 | 18.60 | 19.69 | 18.60 | 18.97 | 200,460 | +0.67(+3.66%) |
Sep 21, 2020 | 19.27 | 19.27 | 17.87 | 18.30 | 47,072 | -1.04(-5.38%) |
Sep 18, 2020 | 19.11 | 20.56 | 19.11 | 19.34 | 36,600 | -0.24(-1.23%) |
Sep 17, 2020 | 19.25 | 21.68 | 19.25 | 19.58 | 172,316 | -0.53(-2.64%) |
Sep 16, 2020 | 20.98 | 22.15 | 20.11 | 20.11 | 114,588 | -0.89(-4.24%) |
Sep 15, 2020 | 21.40 | 22.91 | 20.92 | 21.00 | 170,108 | -0.43(-2.01%) |
Sep 14, 2020 | 22.35 | 22.92 | 21.00 | 21.43 | 96,627 | -0.52(-2.37%) |
Sep 11, 2020 | 23.90 | 23.90 | 21.32 | 21.95 | 238,800 | -1.25(-5.39%) |
Sep 10, 2020 | 22.16 | 24.70 | 22.01 | 23.20 | 163,033 | +0.21(+0.91%) |
Sep 09, 2020 | 21.73 | 24.18 | 21.25 | 22.99 | 297,343 | +0.53(+2.36%) |
Sep 08, 2020 | 21.06 | 24.90 | 20.76 | 22.46 | 508,489 | +0.92(+4.27%) |
Sep 04, 2020 | 18.71 | 21.97 | 17.72 | 21.54 | 310,000 | +2.98(+16.06%) |
Sep 03, 2020 | 18.39 | 18.80 | 17.60 | 18.56 | 270,064 | -0.40(-2.11%) |
Sep 02, 2020 | 18.31 | 19.44 | 18.14 | 18.96 | 108,280 | +0.17(+0.90%) |