Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.67 | 34.67 | 30.16 | 30.73 | 357,744 | -2.49(-7.50%) |
Sep 29, 2021 | 35.69 | 36.19 | 33.05 | 33.22 | 128,107 | -2.35(-6.61%) |
Sep 28, 2021 | 35.33 | 36.00 | 34.52 | 35.57 | 114,959 | -0.38(-1.06%) |
Sep 27, 2021 | 35.31 | 36.43 | 33.70 | 35.95 | 202,487 | +0.69(+1.96%) |
Sep 24, 2021 | 36.98 | 37.50 | 34.63 | 35.26 | 220,435 | -2.35(-6.25%) |
Sep 23, 2021 | 36.72 | 38.06 | 36.24 | 37.61 | 69,086 | +1.15(+3.15%) |
Sep 22, 2021 | 36.20 | 37.23 | 34.31 | 36.46 | 206,410 | +0.53(+1.48%) |
Sep 21, 2021 | 35.68 | 36.90 | 35.46 | 35.93 | 67,339 | +0.74(+2.10%) |
Sep 20, 2021 | 36.00 | 36.11 | 34.03 | 35.19 | 149,808 | -1.65(-4.48%) |
Sep 17, 2021 | 36.21 | 36.96 | 35.10 | 36.84 | 237,913 | +0.52(+1.43%) |
Sep 16, 2021 | 36.32 | 36.72 | 35.26 | 36.32 | 117,117 | -0.01(-0.03%) |
Sep 15, 2021 | 35.04 | 37.14 | 34.52 | 36.33 | 145,658 | +1.32(+3.77%) |
Sep 14, 2021 | 35.34 | 35.69 | 33.76 | 35.01 | 188,888 | -0.41(-1.16%) |
Sep 13, 2021 | 35.53 | 36.50 | 34.34 | 35.42 | 184,776 | +0.16(+0.45%) |
Sep 10, 2021 | 36.26 | 36.50 | 34.80 | 35.26 | 290,747 | -0.81(-2.25%) |
Sep 09, 2021 | 36.39 | 37.27 | 35.31 | 36.07 | 232,758 | -0.35(-0.96%) |
Sep 08, 2021 | 38.95 | 38.95 | 35.99 | 36.42 | 245,392 | -2.59(-6.64%) |
Sep 07, 2021 | 41.00 | 41.06 | 37.50 | 39.01 | 257,546 | -1.50(-3.70%) |
Sep 03, 2021 | 41.31 | 42.24 | 39.14 | 40.51 | 132,645 | -0.88(-2.13%) |
Sep 02, 2021 | 42.20 | 43.30 | 41.22 | 41.39 | 116,457 | -0.29(-0.70%) |
Sep 01, 2021 | 41.85 | 42.62 | 40.54 | 41.68 | 173,579 | -0.17(-0.41%) |
Aug 31, 2021 | 42.89 | 43.80 | 41.02 | 41.85 | 101,677 | -1.55(-3.57%) |
Aug 30, 2021 | 47.35 | 47.67 | 42.83 | 43.40 | 201,524 | -4.20(-8.82%) |
Aug 27, 2021 | 49.47 | 50.67 | 47.45 | 47.60 | 188,805 | -1.81(-3.66%) |
Aug 26, 2021 | 45.50 | 54.83 | 45.50 | 49.41 | 606,759 | +4.16(+9.19%) |
Aug 25, 2021 | 38.63 | 45.50 | 38.26 | 45.25 | 361,276 | +7.06(+18.49%) |
Aug 24, 2021 | 41.50 | 41.50 | 37.76 | 38.19 | 172,757 | -2.76(-6.74%) |
Aug 23, 2021 | 39.52 | 45.21 | 39.26 | 40.95 | 212,326 | +2.37(+6.14%) |
Aug 20, 2021 | 40.50 | 43.07 | 35.20 | 38.58 | 754,702 | -5.84(-13.15%) |
Aug 19, 2021 | 45.06 | 45.06 | 42.91 | 44.42 | 69,925 | -0.97(-2.14%) |
Aug 18, 2021 | 47.11 | 47.11 | 45.24 | 45.39 | 65,935 | -1.90(-4.02%) |
Aug 17, 2021 | 49.36 | 49.97 | 46.00 | 47.29 | 71,466 | -2.33(-4.70%) |
Aug 16, 2021 | 49.25 | 50.21 | 48.06 | 49.62 | 32,241 | +0.10(+0.20%) |
Aug 13, 2021 | 49.18 | 50.75 | 47.76 | 49.52 | 53,435 | +0.55(+1.12%) |
Aug 12, 2021 | 48.97 | 51.92 | 48.33 | 48.97 | 47,384 | +0.10(+0.20%) |
Aug 11, 2021 | 52.43 | 52.83 | 48.54 | 48.87 | 81,782 | -3.50(-6.68%) |
Aug 10, 2021 | 54.44 | 54.83 | 50.10 | 52.37 | 69,039 | -1.85(-3.41%) |
Aug 09, 2021 | 53.42 | 54.86 | 52.23 | 54.22 | 28,984 | +0.86(+1.61%) |
Aug 06, 2021 | 55.00 | 56.00 | 52.58 | 53.36 | 36,189 | -0.73(-1.35%) |
Aug 05, 2021 | 51.61 | 54.99 | 51.61 | 54.09 | 47,721 | +2.71(+5.27%) |
Aug 04, 2021 | 49.48 | 52.87 | 49.48 | 51.38 | 50,451 | +1.00(+1.98%) |
Aug 03, 2021 | 49.98 | 50.89 | 47.29 | 50.38 | 84,391 | +0.75(+1.51%) |
Aug 02, 2021 | 51.13 | 53.40 | 49.35 | 49.63 | 84,129 | -0.98(-1.94%) |
Jul 30, 2021 | 51.60 | 52.60 | 50.13 | 50.61 | 107,886 | -1.35(-2.60%) |
Jul 29, 2021 | 50.86 | 54.38 | 50.86 | 51.96 | 61,193 | +1.55(+3.07%) |
Jul 28, 2021 | 49.65 | 51.00 | 48.62 | 50.41 | 102,504 | +1.05(+2.13%) |
Jul 27, 2021 | 49.34 | 51.48 | 47.11 | 49.36 | 168,900 | -0.37(-0.74%) |
Jul 26, 2021 | 51.47 | 52.45 | 47.74 | 49.73 | 242,693 | -1.90(-3.68%) |
Jul 23, 2021 | 51.67 | 53.73 | 49.69 | 51.63 | 75,605 | +1.11(+2.20%) |
Jul 22, 2021 | 51.42 | 53.71 | 50.05 | 50.52 | 72,472 | -1.42(-2.73%) |
Jul 21, 2021 | 53.84 | 54.58 | 51.79 | 51.94 | 109,218 | -1.03(-1.94%) |
Jul 20, 2021 | 52.56 | 55.20 | 52.09 | 52.97 | 121,975 | -0.20(-0.38%) |
Jul 19, 2021 | 53.75 | 55.55 | 52.01 | 53.17 | 99,484 | -2.15(-3.89%) |
Jul 16, 2021 | 59.88 | 60.99 | 53.63 | 55.32 | 121,928 | -3.21(-5.48%) |
Jul 15, 2021 | 58.01 | 60.09 | 56.50 | 58.53 | 66,074 | -0.19(-0.32%) |
Jul 14, 2021 | 62.25 | 63.11 | 58.55 | 58.72 | 58,837 | -3.08(-4.98%) |
Jul 13, 2021 | 63.73 | 64.06 | 61.52 | 61.80 | 56,406 | -1.79(-2.81%) |
Jul 12, 2021 | 61.89 | 64.89 | 61.39 | 63.59 | 96,612 | +0.85(+1.35%) |
Jul 09, 2021 | 59.07 | 62.90 | 58.00 | 62.74 | 62,904 | +4.88(+8.43%) |
Jul 08, 2021 | 58.38 | 61.81 | 56.50 | 57.86 | 60,824 | -2.21(-3.68%) |
Jul 07, 2021 | 62.54 | 63.96 | 57.91 | 60.07 | 143,234 | -3.03(-4.80%) |
Jul 06, 2021 | 61.60 | 66.44 | 60.35 | 63.10 | 157,254 | +3.09(+5.15%) |
Jul 02, 2021 | 54.51 | 60.13 | 53.77 | 60.01 | 77,317 | +5.71(+10.52%) |
Jul 01, 2021 | 50.85 | 54.82 | 50.59 | 54.30 | 88,872 | +3.25(+6.37%) |
Jun 30, 2021 | 51.00 | 52.78 | 50.01 | 51.05 | 55,929 | +0.67(+1.33%) |
Jun 29, 2021 | 51.84 | 53.41 | 49.71 | 50.38 | 114,625 | -1.30(-2.52%) |
Jun 28, 2021 | 49.28 | 52.28 | 49.28 | 51.68 | 124,372 | +2.03(+4.09%) |
Jun 25, 2021 | 51.09 | 52.88 | 49.42 | 49.65 | 469,737 | -1.07(-2.11%) |
Jun 24, 2021 | 48.69 | 51.50 | 48.69 | 50.72 | 64,655 | +2.27(+4.69%) |
Jun 23, 2021 | 45.90 | 49.24 | 45.09 | 48.45 | 79,313 | +2.51(+5.46%) |
Jun 22, 2021 | 44.23 | 45.99 | 43.01 | 45.94 | 56,651 | +1.38(+3.10%) |
Jun 21, 2021 | 45.00 | 46.10 | 44.00 | 44.56 | 74,366 | +0.74(+1.69%) |
Jun 18, 2021 | 45.89 | 45.89 | 43.77 | 43.82 | 71,406 | -2.44(-5.27%) |
Jun 17, 2021 | 47.15 | 48.97 | 45.07 | 46.26 | 60,711 | -0.84(-1.78%) |
Jun 16, 2021 | 46.20 | 47.62 | 45.51 | 47.10 | 57,924 | +0.51(+1.09%) |
Jun 15, 2021 | 44.24 | 47.00 | 43.59 | 46.59 | 84,295 | +3.10(+7.13%) |
Jun 14, 2021 | 43.01 | 45.46 | 42.64 | 43.49 | 77,223 | -0.21(-0.48%) |
Jun 11, 2021 | 42.32 | 46.27 | 42.04 | 43.70 | 136,224 | +2.02(+4.85%) |
Jun 10, 2021 | 44.57 | 44.57 | 41.30 | 41.68 | 72,687 | -2.23(-5.08%) |
Jun 09, 2021 | 44.75 | 45.74 | 43.59 | 43.91 | 74,429 | -0.50(-1.13%) |
Jun 08, 2021 | 45.04 | 46.06 | 43.18 | 44.41 | 62,749 | -1.34(-2.93%) |
Jun 07, 2021 | 46.78 | 47.70 | 45.43 | 45.75 | 119,044 | -0.93(-1.99%) |
Jun 04, 2021 | 48.10 | 48.10 | 42.05 | 46.68 | 134,469 | -0.31(-0.66%) |
Jun 03, 2021 | 48.70 | 48.70 | 46.03 | 46.99 | 53,353 | -2.15(-4.38%) |
Jun 02, 2021 | 51.18 | 52.25 | 47.06 | 49.14 | 77,566 | -1.74(-3.42%) |
Jun 01, 2021 | 52.00 | 53.57 | 48.59 | 50.88 | 74,482 | -0.82(-1.59%) |
May 28, 2021 | 49.97 | 53.40 | 49.52 | 51.70 | 57,857 | +2.06(+4.15%) |
May 27, 2021 | 45.40 | 50.00 | 45.40 | 49.64 | 47,305 | +4.31(+9.51%) |
May 26, 2021 | 43.40 | 46.00 | 43.40 | 45.33 | 36,969 | +2.21(+5.13%) |
May 25, 2021 | 46.00 | 46.00 | 42.87 | 43.12 | 67,740 | -3.12(-6.75%) |
May 24, 2021 | 46.75 | 48.70 | 45.00 | 46.24 | 41,388 | -0.47(-1.01%) |
May 21, 2021 | 45.69 | 47.25 | 44.24 | 46.71 | 55,632 | +1.74(+3.87%) |
May 20, 2021 | 44.19 | 46.00 | 44.00 | 44.97 | 40,558 | +0.59(+1.33%) |
May 19, 2021 | 43.58 | 44.98 | 42.51 | 44.38 | 49,876 | -0.35(-0.78%) |
May 18, 2021 | 43.19 | 45.80 | 43.04 | 44.73 | 80,656 | +1.04(+2.38%) |
May 17, 2021 | 43.44 | 43.70 | 42.19 | 43.69 | 27,277 | +0.35(+0.81%) |
May 14, 2021 | 44.14 | 44.37 | 42.22 | 43.34 | 44,783 | -0.80(-1.81%) |
May 13, 2021 | 44.23 | 46.30 | 41.83 | 44.14 | 53,814 | +0.46(+1.05%) |
May 12, 2021 | 46.03 | 47.38 | 43.33 | 43.68 | 50,796 | -2.97(-6.37%) |
May 11, 2021 | 42.16 | 47.12 | 41.33 | 46.65 | 29,629 | +2.65(+6.02%) |
May 10, 2021 | 46.84 | 48.00 | 41.66 | 44.00 | 70,778 | -2.61(-5.60%) |
May 07, 2021 | 45.19 | 48.07 | 44.35 | 46.61 | 43,798 | +1.81(+4.04%) |
May 06, 2021 | 43.00 | 44.89 | 42.89 | 44.80 | 38,132 | +1.51(+3.49%) |
May 05, 2021 | 43.04 | 44.42 | 42.00 | 43.29 | 19,819 | +0.01(+0.02%) |
May 04, 2021 | 42.97 | 43.60 | 39.75 | 43.28 | 39,355 | +0.58(+1.36%) |
May 03, 2021 | 41.17 | 42.95 | 41.17 | 42.70 | 45,399 | +1.36(+3.29%) |
Apr 30, 2021 | 40.89 | 42.09 | 40.39 | 41.34 | 43,400 | -0.06(-0.14%) |
Apr 29, 2021 | 42.06 | 43.16 | 39.26 | 41.40 | 36,611 | +0.02(+0.05%) |
Apr 28, 2021 | 40.87 | 42.91 | 40.36 | 41.38 | 36,823 | +0.26(+0.63%) |
Apr 27, 2021 | 40.95 | 41.60 | 40.00 | 41.12 | 48,572 | +0.65(+1.61%) |
Apr 26, 2021 | 40.38 | 42.19 | 40.00 | 40.47 | 35,216 | +0.12(+0.30%) |
Apr 23, 2021 | 40.95 | 41.37 | 39.06 | 40.35 | 87,700 | -0.23(-0.57%) |
Apr 22, 2021 | 39.96 | 41.48 | 39.50 | 40.58 | 65,263 | +0.64(+1.60%) |
Apr 21, 2021 | 37.82 | 41.23 | 37.82 | 39.94 | 44,280 | +1.80(+4.72%) |
Apr 20, 2021 | 37.72 | 38.40 | 36.50 | 38.14 | 33,658 | +0.50(+1.33%) |
Apr 19, 2021 | 39.27 | 39.27 | 36.39 | 37.64 | 37,217 | -1.79(-4.54%) |
Apr 16, 2021 | 40.10 | 40.10 | 38.02 | 39.43 | 35,300 | +0.11(+0.28%) |
Apr 15, 2021 | 41.78 | 41.78 | 38.65 | 39.32 | 53,174 | -1.53(-3.75%) |
Apr 14, 2021 | 40.26 | 42.14 | 39.25 | 40.85 | 38,850 | +0.56(+1.39%) |
Apr 13, 2021 | 40.54 | 41.49 | 39.35 | 40.29 | 20,501 | -0.95(-2.30%) |
Apr 12, 2021 | 40.15 | 41.83 | 38.85 | 41.24 | 32,722 | +0.16(+0.39%) |
Apr 09, 2021 | 39.86 | 42.67 | 37.51 | 41.08 | 47,900 | +1.21(+3.03%) |
Apr 08, 2021 | 40.52 | 40.52 | 37.81 | 39.87 | 34,325 | -0.25(-0.62%) |
Apr 07, 2021 | 42.09 | 42.09 | 39.64 | 40.12 | 36,774 | -1.21(-2.93%) |
Apr 06, 2021 | 42.31 | 42.31 | 40.54 | 41.33 | 51,552 | +0.47(+1.15%) |
Apr 05, 2021 | 41.20 | 43.07 | 40.05 | 40.86 | 42,932 | +0.22(+0.54%) |
Apr 01, 2021 | 39.78 | 42.14 | 39.78 | 40.64 | 40,800 | +0.72(+1.80%) |
Mar 31, 2021 | 40.28 | 41.52 | 38.54 | 39.92 | 43,624 | +0.08(+0.20%) |
Mar 30, 2021 | 40.79 | 41.99 | 38.04 | 39.84 | 45,408 | -0.28(-0.70%) |
Mar 29, 2021 | 42.00 | 42.77 | 39.73 | 40.12 | 45,630 | -2.10(-4.97%) |
Mar 26, 2021 | 43.92 | 44.73 | 40.11 | 42.22 | 35,100 | -1.06(-2.45%) |
Mar 25, 2021 | 41.41 | 45.00 | 40.89 | 43.28 | 71,505 | +2.51(+6.16%) |
Mar 24, 2021 | 44.22 | 46.38 | 40.77 | 40.77 | 77,007 | -3.38(-7.66%) |
Mar 23, 2021 | 43.88 | 46.65 | 42.68 | 44.15 | 49,559 | -0.73(-1.63%) |
Mar 22, 2021 | 43.65 | 46.87 | 43.46 | 44.88 | 53,208 | +1.42(+3.27%) |
Mar 19, 2021 | 46.97 | 47.94 | 43.23 | 43.46 | 121,300 | -3.55(-7.55%) |
Mar 18, 2021 | 48.15 | 50.87 | 46.10 | 47.01 | 59,604 | -0.85(-1.78%) |
Mar 17, 2021 | 45.39 | 50.73 | 43.28 | 47.86 | 71,001 | +2.44(+5.37%) |
Mar 16, 2021 | 42.62 | 46.33 | 41.01 | 45.42 | 44,035 | +2.34(+5.43%) |
Mar 15, 2021 | 45.64 | 46.50 | 41.98 | 43.08 | 108,622 | -2.43(-5.34%) |
Mar 12, 2021 | 40.97 | 52.87 | 38.36 | 45.51 | 285,800 | +4.51(+11.00%) |
Mar 11, 2021 | 38.15 | 41.00 | 37.32 | 41.00 | 75,426 | +2.88(+7.56%) |
Mar 10, 2021 | 36.81 | 38.51 | 34.77 | 38.12 | 103,468 | +2.32(+6.48%) |
Mar 09, 2021 | 31.22 | 37.41 | 31.20 | 35.80 | 122,163 | +5.28(+17.30%) |
Mar 08, 2021 | 30.59 | 31.95 | 29.80 | 30.52 | 49,377 | -0.24(-0.78%) |
Mar 05, 2021 | 31.93 | 31.93 | 28.28 | 30.76 | 102,300 | -0.37(-1.19%) |
Mar 04, 2021 | 31.69 | 33.46 | 30.24 | 31.13 | 75,848 | -0.96(-2.99%) |
Mar 03, 2021 | 34.00 | 34.44 | 30.82 | 32.09 | 73,504 | -1.78(-5.26%) |
Mar 02, 2021 | 36.25 | 36.81 | 33.00 | 33.87 | 57,823 | -2.23(-6.18%) |
Mar 01, 2021 | 36.89 | 38.51 | 35.52 | 36.10 | 47,330 | +0.32(+0.89%) |
Feb 26, 2021 | 36.13 | 39.75 | 34.20 | 35.78 | 86,400 | -0.18(-0.50%) |
Feb 25, 2021 | 35.45 | 38.87 | 35.45 | 35.96 | 101,721 | -0.04(-0.11%) |
Feb 24, 2021 | 42.37 | 42.37 | 34.54 | 36.00 | 235,282 | -6.79(-15.87%) |
Feb 23, 2021 | 45.85 | 47.67 | 41.58 | 42.79 | 182,438 | -2.56(-5.64%) |
Feb 22, 2021 | 39.95 | 46.37 | 39.85 | 45.35 | 294,980 | +5.94(+15.07%) |
Feb 19, 2021 | 36.38 | 39.45 | 36.20 | 39.41 | 77,300 | +3.07(+8.45%) |
Feb 18, 2021 | 34.57 | 37.82 | 33.37 | 36.34 | 106,568 | +1.77(+5.12%) |
Feb 17, 2021 | 32.69 | 36.38 | 32.69 | 34.57 | 97,147 | +1.71(+5.20%) |
Feb 16, 2021 | 30.86 | 33.43 | 30.50 | 32.86 | 55,870 | +2.30(+7.53%) |
Feb 12, 2021 | 29.99 | 31.27 | 29.57 | 30.56 | 26,400 | +0.45(+1.49%) |
Feb 11, 2021 | 29.46 | 31.50 | 29.34 | 30.11 | 53,668 | +0.96(+3.29%) |
Feb 10, 2021 | 29.73 | 30.00 | 28.85 | 29.15 | 22,626 | -0.53(-1.79%) |
Feb 09, 2021 | 29.50 | 29.96 | 28.26 | 29.68 | 45,442 | -0.04(-0.13%) |
Feb 08, 2021 | 27.68 | 29.79 | 27.26 | 29.72 | 55,152 | +1.72(+6.14%) |
Feb 05, 2021 | 25.95 | 28.00 | 25.60 | 28.00 | 71,300 | +1.98(+7.61%) |
Feb 04, 2021 | 24.96 | 26.02 | 23.91 | 26.02 | 36,052 | +1.15(+4.62%) |
Feb 03, 2021 | 25.36 | 25.80 | 23.68 | 24.87 | 172,091 | -0.61(-2.39%) |
Feb 02, 2021 | 23.85 | 25.64 | 23.50 | 25.48 | 20,420 | +1.97(+8.38%) |
Feb 01, 2021 | 23.74 | 23.96 | 22.87 | 23.51 | 41,391 | +0.03(+0.13%) |
Jan 29, 2021 | 24.06 | 24.51 | 23.02 | 23.48 | 32,700 | -0.37(-1.55%) |
Jan 28, 2021 | 24.06 | 25.32 | 23.08 | 23.85 | 34,626 | +0.28(+1.19%) |
Jan 27, 2021 | 24.95 | 24.95 | 23.04 | 23.57 | 67,554 | -1.94(-7.60%) |
Jan 26, 2021 | 25.63 | 25.97 | 25.06 | 25.51 | 34,597 | +0.13(+0.51%) |
Jan 25, 2021 | 25.85 | 25.99 | 25.11 | 25.38 | 28,255 | -0.67(-2.57%) |
Jan 22, 2021 | 24.56 | 26.06 | 23.83 | 26.05 | 29,500 | +1.14(+4.58%) |
Jan 21, 2021 | 24.84 | 25.30 | 24.00 | 24.91 | 34,030 | +0.30(+1.22%) |
Jan 20, 2021 | 25.21 | 25.26 | 24.29 | 24.61 | 32,305 | -0.42(-1.68%) |
Jan 19, 2021 | 25.66 | 25.66 | 23.65 | 25.03 | 71,411 | -0.22(-0.87%) |
Jan 15, 2021 | 25.44 | 25.88 | 24.08 | 25.25 | 46,100 | -0.63(-2.43%) |
Jan 14, 2021 | 24.41 | 27.75 | 24.41 | 25.88 | 40,342 | +1.79(+7.43%) |
Jan 13, 2021 | 23.71 | 24.28 | 23.68 | 24.09 | 21,088 | +0.26(+1.09%) |
Jan 12, 2021 | 24.64 | 25.07 | 23.60 | 23.83 | 49,005 | -0.75(-3.05%) |
Jan 11, 2021 | 25.94 | 26.10 | 24.41 | 24.58 | 26,900 | -1.51(-5.79%) |
Jan 08, 2021 | 26.23 | 26.23 | 25.71 | 26.09 | 27,000 | -0.20(-0.76%) |
Jan 07, 2021 | 25.57 | 26.69 | 25.38 | 26.29 | 32,454 | +0.64(+2.50%) |
Jan 06, 2021 | 25.12 | 26.17 | 25.00 | 25.65 | 53,080 | +0.73(+2.93%) |
Jan 05, 2021 | 22.93 | 25.36 | 22.93 | 24.92 | 130,781 | +2.39(+10.61%) |
Jan 04, 2021 | 23.41 | 23.79 | 21.64 | 22.53 | 50,664 | -0.79(-3.39%) |
Dec 31, 2020 | 23.32 | 23.32 | 23.32 | 23,502 | -0.20(-0.85%) | |
Dec 30, 2020 | 24.30 | 24.42 | 23.52 | 23.52 | 23,502 | -1.07(-4.35%) |
Dec 29, 2020 | 24.47 | 24.88 | 24.17 | 24.59 | 27,761 | -0.05(-0.20%) |
Dec 28, 2020 | 24.59 | 25.00 | 24.20 | 24.64 | 25,743 | +0.45(+1.86%) |
Dec 24, 2020 | 24.81 | 24.87 | 24.19 | 24.19 | 13,900 | -0.41(-1.67%) |
Dec 23, 2020 | 24.19 | 24.73 | 23.90 | 24.60 | 28,263 | +0.46(+1.91%) |
Dec 22, 2020 | 24.40 | 24.98 | 23.68 | 24.14 | 29,182 | -0.26(-1.07%) |
Dec 21, 2020 | 24.37 | 25.24 | 23.90 | 24.40 | 51,128 | +0.00(+0.00%) |
Dec 18, 2020 | 23.73 | 26.63 | 23.71 | 24.40 | 102,000 | +0.72(+3.04%) |
Dec 17, 2020 | 22.25 | 23.80 | 22.07 | 23.68 | 49,104 | +1.90(+8.72%) |
Dec 16, 2020 | 21.00 | 22.38 | 21.00 | 21.78 | 31,726 | +0.94(+4.51%) |
Dec 15, 2020 | 22.41 | 24.25 | 20.25 | 20.84 | 151,648 | -1.08(-4.93%) |
Dec 14, 2020 | 21.68 | 22.31 | 21.37 | 21.92 | 27,063 | +0.79(+3.74%) |
Dec 11, 2020 | 21.50 | 22.65 | 20.69 | 21.13 | 31,000 | -0.91(-4.13%) |
Dec 10, 2020 | 22.00 | 22.90 | 21.56 | 22.04 | 35,157 | +0.58(+2.70%) |
Dec 09, 2020 | 21.86 | 21.90 | 21.25 | 21.46 | 8,336 | -0.34(-1.56%) |
Dec 08, 2020 | 22.77 | 22.81 | 21.42 | 21.80 | 24,404 | -0.89(-3.92%) |
Dec 07, 2020 | 23.03 | 23.25 | 22.20 | 22.69 | 22,538 | -0.22(-0.96%) |
Dec 04, 2020 | 22.50 | 23.50 | 22.50 | 22.91 | 21,500 | +0.58(+2.60%) |
Dec 03, 2020 | 21.84 | 22.93 | 21.34 | 22.33 | 33,523 | +1.19(+5.63%) |
Dec 02, 2020 | 21.49 | 22.00 | 20.99 | 21.14 | 8,060 | -0.45(-2.08%) |
Dec 01, 2020 | 22.00 | 22.87 | 21.50 | 21.59 | 31,904 | +0.17(+0.79%) |
Nov 30, 2020 | 21.98 | 22.44 | 21.20 | 21.42 | 25,445 | -0.44(-2.01%) |
Nov 27, 2020 | 20.90 | 22.98 | 20.90 | 21.86 | 16,700 | +1.21(+5.86%) |
Nov 25, 2020 | 20.45 | 21.15 | 20.45 | 20.65 | 8,700 | -0.24(-1.15%) |
Nov 24, 2020 | 20.34 | 21.31 | 20.31 | 20.89 | 23,060 | +0.61(+3.01%) |
Nov 23, 2020 | 20.74 | 20.97 | 20.10 | 20.28 | 23,731 | -0.20(-0.98%) |
Nov 20, 2020 | 20.28 | 20.59 | 20.16 | 20.48 | 17,200 | -0.16(-0.78%) |
Nov 19, 2020 | 20.77 | 21.02 | 20.50 | 20.64 | 12,306 | -0.07(-0.34%) |
Nov 18, 2020 | 20.90 | 21.41 | 20.51 | 20.71 | 12,219 | +0.16(+0.78%) |
Nov 17, 2020 | 21.05 | 21.38 | 20.35 | 20.55 | 15,432 | -0.66(-3.11%) |
Nov 16, 2020 | 21.67 | 22.29 | 20.83 | 21.21 | 43,184 | +0.09(+0.43%) |
Nov 13, 2020 | 21.90 | 22.20 | 20.76 | 21.12 | 42,600 | -0.70(-3.21%) |
Nov 12, 2020 | 21.94 | 23.46 | 21.59 | 21.82 | 38,473 | -0.30(-1.36%) |
Nov 11, 2020 | 21.88 | 23.88 | 21.02 | 22.12 | 84,654 | +0.47(+2.17%) |
Nov 10, 2020 | 19.07 | 23.01 | 19.00 | 21.65 | 161,795 | +3.22(+17.47%) |
Nov 09, 2020 | 18.30 | 19.45 | 18.00 | 18.43 | 48,875 | +1.03(+5.92%) |
Nov 06, 2020 | 17.96 | 17.96 | 17.12 | 17.40 | 7,000 | -0.65(-3.60%) |
Nov 05, 2020 | 18.69 | 18.69 | 17.51 | 18.05 | 21,524 | -0.62(-3.32%) |
Nov 04, 2020 | 17.20 | 18.90 | 16.91 | 18.67 | 18,690 | +0.92(+5.18%) |
Nov 03, 2020 | 17.15 | 17.83 | 16.40 | 17.75 | 22,194 | +0.56(+3.26%) |
Nov 02, 2020 | 16.81 | 17.59 | 16.80 | 17.19 | 17,876 | +0.79(+4.82%) |
Oct 30, 2020 | 17.23 | 17.23 | 15.96 | 16.40 | 24,500 | -1.07(-6.12%) |
Oct 29, 2020 | 16.74 | 17.99 | 16.30 | 17.47 | 33,145 | +0.75(+4.49%) |
Oct 28, 2020 | 15.08 | 17.14 | 15.08 | 16.72 | 27,686 | +1.22(+7.87%) |
Oct 27, 2020 | 15.75 | 16.92 | 15.40 | 15.50 | 17,011 | -0.75(-4.62%) |
Oct 26, 2020 | 16.67 | 17.00 | 16.07 | 16.25 | 11,596 | -0.69(-4.07%) |
Oct 23, 2020 | 16.76 | 17.27 | 16.76 | 16.94 | 9,700 | +0.14(+0.83%) |
Oct 22, 2020 | 16.80 | 17.17 | 16.23 | 16.80 | 12,811 | +0.13(+0.78%) |
Oct 21, 2020 | 17.24 | 17.24 | 16.32 | 16.67 | 6,183 | -0.53(-3.08%) |
Oct 20, 2020 | 17.10 | 17.63 | 16.46 | 17.20 | 6,817 | +0.34(+2.02%) |
Oct 19, 2020 | 16.71 | 18.00 | 16.71 | 16.86 | 10,251 | -0.46(-2.66%) |
Oct 16, 2020 | 17.39 | 17.50 | 16.99 | 17.32 | 11,100 | -0.46(-2.59%) |
Oct 15, 2020 | 17.46 | 17.78 | 16.20 | 17.78 | 13,119 | -0.01(-0.06%) |
Oct 14, 2020 | 17.39 | 17.85 | 17.00 | 17.79 | 12,678 | +0.29(+1.66%) |
Oct 13, 2020 | 17.66 | 17.97 | 17.10 | 17.50 | 14,964 | -0.30(-1.69%) |
Oct 12, 2020 | 17.49 | 17.85 | 17.33 | 17.80 | 12,220 | +0.55(+3.19%) |
Oct 09, 2020 | 17.47 | 17.51 | 17.07 | 17.25 | 12,900 | +0.19(+1.11%) |
Oct 08, 2020 | 17.55 | 17.55 | 17.06 | 17.06 | 8,573 | -0.19(-1.10%) |
Oct 07, 2020 | 16.83 | 17.57 | 16.54 | 17.25 | 19,053 | +0.89(+5.44%) |
Oct 06, 2020 | 16.93 | 18.28 | 16.36 | 16.36 | 12,975 | -0.19(-1.15%) |
Oct 05, 2020 | 16.39 | 16.95 | 16.39 | 16.55 | 5,248 | +0.27(+1.66%) |
Oct 02, 2020 | 15.51 | 16.48 | 15.51 | 16.28 | 8,900 | +0.59(+3.76%) |