Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.14 | 22.31 | 22.00 | 22.25 | 734,730 | -0.05(-0.22%) |
Oct 28, 2021 | 22.11 | 22.32 | 21.95 | 22.30 | 647,862 | +0.14(+0.63%) |
Oct 27, 2021 | 22.44 | 22.62 | 22.16 | 22.16 | 788,856 | -0.60(-2.64%) |
Oct 26, 2021 | 22.63 | 22.76 | 378,825 | +0.19(+0.84%) | ||
Oct 25, 2021 | 22.72 | 22.79 | 22.54 | 22.57 | 361,842 | +0.00(+0.00%) |
Oct 22, 2021 | 22.46 | 22.57 | 22.28 | 22.57 | 412,603 | +0.23(+1.03%) |
Oct 21, 2021 | 22.40 | 22.50 | 21.98 | 22.34 | 573,598 | -0.28(-1.24%) |
Oct 20, 2021 | 22.24 | 22.64 | 22.17 | 22.62 | 403,498 | +0.22(+0.98%) |
Oct 19, 2021 | 22.15 | 22.50 | 22.08 | 22.40 | 455,213 | +0.22(+0.99%) |
Oct 18, 2021 | 22.55 | 22.62 | 22.15 | 22.18 | 411,281 | -0.17(-0.76%) |
Oct 15, 2021 | 22.37 | 22.42 | 22.21 | 22.35 | 506,941 | +0.17(+0.77%) |
Oct 14, 2021 | 22.17 | 22.21 | 21.95 | 22.18 | 513,188 | +0.23(+1.05%) |
Oct 13, 2021 | 21.79 | 22.05 | 21.69 | 21.95 | 244,352 | -0.02(-0.09%) |
Oct 12, 2021 | 22.08 | 22.21 | 21.91 | 21.97 | 608,690 | -0.05(-0.23%) |
Oct 11, 2021 | 22.11 | 22.22 | 22.02 | 22.02 | 584,140 | +0.27(+1.24%) |
Oct 08, 2021 | 21.88 | 22.00 | 21.61 | 21.75 | 631,941 | +0.00(+0.00%) |
Oct 07, 2021 | 21.31 | 21.75 | 21.19 | 21.75 | 1,059,098 | +0.44(+2.06%) |
Oct 06, 2021 | 21.53 | 21.54 | 21.26 | 21.31 | 1,018,955 | -0.55(-2.52%) |
Oct 05, 2021 | 21.76 | 21.91 | 21.72 | 21.86 | 762,427 | +0.43(+2.01%) |
Oct 04, 2021 | 21.25 | 21.62 | 21.25 | 21.43 | 1,103,201 | +0.54(+2.58%) |
Oct 01, 2021 | 20.67 | 20.94 | 20.55 | 20.89 | 605,850 | +0.25(+1.21%) |
Sep 30, 2021 | 20.30 | 20.91 | 20.19 | 20.64 | 1,278,419 | +0.14(+0.68%) |
Sep 29, 2021 | 20.54 | 20.76 | 20.45 | 20.50 | 434,956 | -0.01(-0.05%) |
Sep 28, 2021 | 20.96 | 20.98 | 20.48 | 20.51 | 926,162 | -0.25(-1.20%) |
Sep 27, 2021 | 20.75 | 20.84 | 20.69 | 20.76 | 496,183 | +0.41(+2.01%) |
Sep 24, 2021 | 20.13 | 20.41 | 20.13 | 20.35 | 283,452 | +0.20(+0.99%) |
Sep 23, 2021 | 19.90 | 20.19 | 19.89 | 20.15 | 632,076 | +0.35(+1.77%) |
Sep 22, 2021 | 19.72 | 19.90 | 19.66 | 19.80 | 663,639 | +0.35(+1.80%) |
Sep 21, 2021 | 19.45 | 19.47 | 19.14 | 19.45 | 404,963 | +0.03(+0.15%) |
Sep 20, 2021 | 19.43 | 19.52 | 19.18 | 19.42 | 672,329 | -0.25(-1.27%) |
Sep 17, 2021 | 19.59 | 19.70 | 19.49 | 19.67 | 441,040 | -0.08(-0.41%) |
Sep 16, 2021 | 19.66 | 19.80 | 19.45 | 19.75 | 894,451 | +0.04(+0.20%) |
Sep 15, 2021 | 19.64 | 19.88 | 19.64 | 19.71 | 1,351,835 | +0.50(+2.60%) |
Sep 14, 2021 | 19.36 | 19.36 | 19.09 | 19.21 | 894,544 | -0.03(-0.16%) |
Sep 13, 2021 | 19.22 | 19.30 | 19.11 | 19.24 | 461,981 | +0.23(+1.21%) |
Sep 10, 2021 | 19.09 | 19.10 | 18.96 | 19.01 | 544,781 | +0.40(+2.15%) |
Sep 09, 2021 | 18.69 | 19.04 | 18.52 | 18.61 | 702,256 | -0.36(-1.90%) |
Sep 08, 2021 | 19.03 | 19.03 | 18.85 | 18.97 | 408,728 | +0.29(+1.55%) |
Sep 07, 2021 | 18.70 | 18.86 | 18.62 | 18.68 | 527,585 | -0.27(-1.42%) |
Sep 03, 2021 | 19.06 | 19.16 | 18.91 | 18.95 | 493,245 | -0.06(-0.32%) |
Sep 02, 2021 | 19.01 | 19.18 | 18.98 | 19.01 | 800,055 | +0.39(+2.09%) |
Sep 01, 2021 | 18.44 | 18.72 | 18.39 | 18.62 | 791,111 | -0.07(-0.37%) |
Aug 31, 2021 | 18.75 | 18.85 | 18.67 | 18.69 | 376,417 | -0.15(-0.80%) |
Aug 30, 2021 | 18.74 | 18.90 | 18.63 | 18.84 | 355,238 | +0.12(+0.64%) |
Aug 27, 2021 | 18.60 | 18.74 | 18.60 | 18.72 | 420,006 | +0.28(+1.52%) |
Aug 26, 2021 | 18.41 | 18.57 | 18.23 | 18.44 | 706,424 | -0.16(-0.86%) |
Aug 25, 2021 | 18.43 | 18.66 | 18.33 | 18.60 | 855,289 | +0.20(+1.09%) |
Aug 24, 2021 | 18.14 | 18.44 | 18.12 | 18.40 | 417,929 | +0.59(+3.31%) |
Aug 23, 2021 | 17.59 | 17.89 | 17.59 | 17.81 | 511,224 | +0.94(+5.57%) |
Aug 20, 2021 | 17.00 | 17.17 | 16.87 | 16.87 | 424,028 | -0.49(-2.82%) |
Aug 19, 2021 | 17.19 | 17.39 | 17.03 | 17.36 | 1,236,441 | -0.22(-1.25%) |
Aug 18, 2021 | 18.07 | 18.09 | 17.55 | 17.58 | 945,363 | -0.37(-2.06%) |
Aug 17, 2021 | 17.97 | 18.17 | 17.88 | 17.95 | 557,829 | -0.13(-0.72%) |
Aug 16, 2021 | 17.86 | 18.18 | 17.70 | 18.08 | 642,507 | -0.14(-0.77%) |
Aug 13, 2021 | 18.48 | 18.52 | 18.18 | 18.22 | 599,554 | -0.26(-1.41%) |
Aug 12, 2021 | 18.54 | 18.58 | 18.36 | 18.48 | 682,320 | -0.09(-0.48%) |
Aug 11, 2021 | 18.16 | 18.58 | 18.05 | 18.57 | 431,045 | +0.19(+1.03%) |
Aug 10, 2021 | 18.09 | 18.49 | 18.09 | 18.38 | 443,139 | +0.41(+2.28%) |
Aug 09, 2021 | 17.89 | 18.01 | 17.70 | 17.97 | 912,251 | -0.36(-1.96%) |
Aug 06, 2021 | 18.67 | 18.69 | 18.28 | 18.33 | 971,208 | -0.20(-1.08%) |
Aug 05, 2021 | 18.29 | 18.57 | 18.29 | 18.53 | 427,870 | +0.31(+1.70%) |
Aug 04, 2021 | 18.38 | 18.58 | 18.21 | 18.22 | 1,280,674 | -0.60(-3.19%) |
Aug 03, 2021 | 18.56 | 18.88 | 18.48 | 18.82 | 1,725,219 | -0.14(-0.74%) |
Aug 02, 2021 | 19.41 | 19.44 | 18.79 | 18.96 | 1,338,348 | -0.55(-2.82%) |
Jul 30, 2021 | 19.51 | 19.64 | 19.44 | 19.51 | 532,211 | +0.02(+0.10%) |
Jul 29, 2021 | 19.31 | 19.51 | 19.29 | 19.49 | 798,542 | +0.36(+1.88%) |
Jul 28, 2021 | 19.18 | 19.26 | 19.11 | 19.13 | 430,282 | +0.01(+0.05%) |
Jul 27, 2021 | 19.16 | 19.21 | 18.99 | 19.12 | 562,265 | -0.08(-0.42%) |
Jul 26, 2021 | 18.99 | 19.20 | 18.93 | 19.20 | 242,333 | +0.12(+0.63%) |
Jul 23, 2021 | 18.94 | 19.09 | 18.91 | 19.08 | 218,057 | +0.13(+0.69%) |
Jul 22, 2021 | 18.74 | 19.03 | 18.62 | 18.95 | 403,717 | +0.36(+1.94%) |
Jul 21, 2021 | 18.25 | 18.64 | 18.25 | 18.59 | 676,018 | +0.68(+3.80%) |
Jul 20, 2021 | 17.59 | 17.96 | 17.38 | 17.91 | 749,984 | +0.27(+1.53%) |
Jul 19, 2021 | 18.35 | 18.36 | 17.49 | 17.64 | 1,714,364 | -1.24(-6.57%) |
Jul 16, 2021 | 19.01 | 19.05 | 18.65 | 18.88 | 559,593 | +0.00(+0.00%) |
Jul 15, 2021 | 18.97 | 19.21 | 18.86 | 18.88 | 464,598 | -0.30(-1.56%) |
Jul 14, 2021 | 19.70 | 19.72 | 19.02 | 19.18 | 1,176,581 | -0.53(-2.69%) |
Jul 13, 2021 | 19.47 | 19.74 | 19.38 | 19.71 | 492,510 | +0.31(+1.60%) |
Jul 12, 2021 | 19.28 | 19.43 | 19.17 | 19.40 | 410,825 | -0.07(-0.36%) |
Jul 09, 2021 | 19.31 | 19.53 | 19.31 | 19.47 | 467,797 | +0.32(+1.67%) |
Jul 08, 2021 | 18.89 | 19.16 | 18.74 | 19.15 | 614,722 | +0.32(+1.70%) |
Jul 07, 2021 | 19.28 | 19.38 | 18.73 | 18.83 | 2,243,117 | -0.47(-2.44%) |
Jul 06, 2021 | 19.59 | 19.63 | 19.11 | 19.30 | 1,771,326 | -0.35(-1.78%) |
Jul 02, 2021 | 19.50 | 19.70 | 19.40 | 19.65 | 478,658 | +0.18(+0.92%) |
Jul 01, 2021 | 19.72 | 19.78 | 19.42 | 19.47 | 1,126,815 | +0.22(+1.14%) |
Jun 30, 2021 | 19.26 | 19.42 | 19.16 | 19.25 | 454,049 | +0.01(+0.05%) |
Jun 29, 2021 | 19.25 | 19.32 | 19.10 | 19.24 | 296,512 | +0.12(+0.63%) |
Jun 28, 2021 | 19.33 | 19.34 | 19.06 | 19.12 | 560,444 | -0.29(-1.49%) |
Jun 25, 2021 | 19.34 | 19.43 | 19.13 | 19.41 | 619,333 | +0.13(+0.67%) |
Jun 24, 2021 | 19.12 | 19.30 | 19.10 | 19.28 | 339,186 | +0.03(+0.16%) |
Jun 23, 2021 | 19.34 | 19.40 | 19.20 | 19.25 | 521,647 | +0.14(+0.73%) |
Jun 22, 2021 | 19.10 | 19.18 | 19.04 | 19.11 | 500,843 | +0.00(+0.00%) |
Jun 21, 2021 | 18.74 | 19.12 | 18.72 | 19.11 | 1,261,705 | +0.39(+2.08%) |
Jun 18, 2021 | 18.52 | 18.81 | 18.52 | 18.72 | 567,464 | +0.09(+0.48%) |
Jun 17, 2021 | 18.95 | 18.98 | 18.37 | 18.63 | 1,192,053 | -0.26(-1.38%) |
Jun 16, 2021 | 18.91 | 19.12 | 18.88 | 18.89 | 618,543 | -0.03(-0.16%) |
Jun 15, 2021 | 18.78 | 18.93 | 18.77 | 18.92 | 607,738 | +0.28(+1.50%) |
Jun 14, 2021 | 18.69 | 18.75 | 18.56 | 18.64 | 427,439 | +0.12(+0.65%) |
Jun 11, 2021 | 18.50 | 18.64 | 18.50 | 18.52 | 566,982 | +0.05(+0.27%) |
Jun 10, 2021 | 18.54 | 18.60 | 18.11 | 18.47 | 1,169,401 | +0.11(+0.60%) |
Jun 09, 2021 | 18.52 | 18.59 | 18.33 | 18.36 | 574,367 | -0.11(-0.60%) |
Jun 08, 2021 | 18.15 | 18.47 | 18.05 | 18.47 | 590,516 | +0.23(+1.26%) |
Jun 07, 2021 | 18.29 | 18.35 | 18.18 | 18.24 | 449,068 | -0.04(-0.22%) |
Jun 04, 2021 | 18.39 | 18.41 | 18.22 | 18.28 | 748,314 | +0.07(+0.38%) |
Jun 03, 2021 | 18.27 | 18.30 | 18.04 | 18.21 | 471,877 | +0.02(+0.11%) |
Jun 02, 2021 | 18.08 | 18.23 | 18.01 | 18.19 | 610,757 | +0.20(+1.11%) |
Jun 01, 2021 | 18.07 | 18.21 | 17.85 | 17.99 | 937,056 | +0.38(+2.16%) |
May 28, 2021 | 17.73 | 17.78 | 17.51 | 17.61 | 531,435 | -0.03(-0.17%) |
May 27, 2021 | 17.50 | 17.67 | 17.46 | 17.64 | 537,399 | +0.10(+0.57%) |
May 26, 2021 | 17.36 | 17.57 | 17.34 | 17.54 | 469,707 | +0.12(+0.69%) |
May 25, 2021 | 17.43 | 17.52 | 17.37 | 17.42 | 615,540 | -0.04(-0.23%) |
May 24, 2021 | 17.22 | 17.50 | 17.17 | 17.46 | 729,566 | +0.46(+2.71%) |
May 21, 2021 | 16.97 | 17.07 | 16.92 | 17.00 | 1,168,199 | +0.40(+2.41%) |
May 20, 2021 | 16.92 | 16.95 | 16.54 | 16.60 | 2,089,340 | -0.39(-2.30%) |
May 19, 2021 | 17.07 | 17.07 | 16.64 | 16.99 | 1,691,043 | -0.51(-2.91%) |
May 18, 2021 | 17.63 | 17.71 | 17.15 | 17.50 | 1,462,863 | -0.19(-1.07%) |
May 17, 2021 | 17.53 | 17.71 | 17.51 | 17.69 | 396,768 | +0.22(+1.26%) |
May 14, 2021 | 17.33 | 17.50 | 17.31 | 17.47 | 1,121,141 | +0.43(+2.52%) |
May 13, 2021 | 17.14 | 17.32 | 16.92 | 17.04 | 1,556,921 | -0.54(-3.07%) |
May 12, 2021 | 17.56 | 17.79 | 17.55 | 17.58 | 812,455 | +0.12(+0.69%) |
May 11, 2021 | 17.14 | 17.49 | 17.14 | 17.46 | 840,404 | +0.09(+0.52%) |
May 10, 2021 | 17.54 | 17.54 | 17.16 | 17.37 | 689,975 | +0.02(+0.12%) |
May 07, 2021 | 17.21 | 17.43 | 17.18 | 17.35 | 842,527 | +0.00(+0.00%) |
May 06, 2021 | 17.51 | 17.52 | 17.30 | 17.35 | 632,945 | -0.13(-0.77%) |
May 05, 2021 | 17.72 | 17.80 | 17.40 | 17.48 | 1,121,137 | -0.07(-0.37%) |
May 04, 2021 | 17.49 | 17.56 | 17.36 | 17.55 | 735,682 | +0.37(+2.15%) |
May 03, 2021 | 17.04 | 17.26 | 17.04 | 17.18 | 350,688 | +0.22(+1.30%) |
Apr 30, 2021 | 16.99 | 17.05 | 16.88 | 16.96 | 444,400 | -0.33(-1.91%) |
Apr 29, 2021 | 17.37 | 17.41 | 17.15 | 17.29 | 1,128,142 | +0.33(+1.95%) |
Apr 28, 2021 | 16.95 | 17.15 | 16.92 | 16.96 | 1,006,778 | +0.12(+0.71%) |
Apr 27, 2021 | 16.68 | 16.85 | 16.63 | 16.84 | 774,674 | +0.28(+1.69%) |
Apr 26, 2021 | 16.38 | 16.64 | 16.37 | 16.56 | 639,160 | -0.09(-0.54%) |
Apr 23, 2021 | 16.45 | 16.70 | 16.43 | 16.65 | 636,300 | +0.12(+0.73%) |
Apr 22, 2021 | 16.57 | 16.57 | 16.35 | 16.53 | 666,758 | +0.14(+0.85%) |
Apr 21, 2021 | 16.45 | 16.71 | 16.38 | 16.39 | 941,047 | -0.37(-2.21%) |
Apr 20, 2021 | 16.98 | 17.01 | 16.53 | 16.76 | 1,049,069 | -0.17(-1.00%) |
Apr 19, 2021 | 16.87 | 16.96 | 16.80 | 16.93 | 355,640 | +0.08(+0.47%) |
Apr 16, 2021 | 16.90 | 16.92 | 16.77 | 16.85 | 485,500 | -0.01(-0.06%) |
Apr 15, 2021 | 16.76 | 16.92 | 16.71 | 16.86 | 438,379 | +0.10(+0.60%) |
Apr 14, 2021 | 16.40 | 16.88 | 16.36 | 16.76 | 1,190,448 | +0.64(+3.97%) |
Apr 13, 2021 | 16.13 | 16.18 | 16.05 | 16.12 | 412,003 | +0.15(+0.94%) |
Apr 12, 2021 | 16.12 | 16.22 | 15.91 | 15.97 | 558,130 | +0.07(+0.44%) |
Apr 09, 2021 | 15.87 | 15.99 | 15.85 | 15.90 | 334,600 | -0.07(-0.44%) |
Apr 08, 2021 | 15.88 | 16.02 | 15.76 | 15.97 | 647,396 | +0.04(+0.25%) |
Apr 07, 2021 | 15.79 | 15.97 | 15.56 | 15.93 | 918,020 | +0.08(+0.50%) |
Apr 06, 2021 | 16.04 | 16.22 | 15.81 | 15.85 | 869,031 | +0.14(+0.89%) |
Apr 05, 2021 | 16.04 | 16.06 | 15.48 | 15.71 | 1,098,137 | -0.60(-3.68%) |
Apr 01, 2021 | 16.18 | 16.44 | 15.76 | 16.31 | 3,095,800 | +0.43(+2.71%) |
Mar 31, 2021 | 16.07 | 16.30 | 15.80 | 15.88 | 1,934,087 | -0.27(-1.67%) |
Mar 30, 2021 | 16.14 | 16.33 | 16.09 | 16.15 | 917,656 | -0.25(-1.52%) |
Mar 29, 2021 | 16.16 | 16.41 | 16.04 | 16.40 | 1,983,467 | +0.14(+0.86%) |
Mar 26, 2021 | 16.13 | 16.35 | 16.10 | 16.26 | 1,331,000 | +0.69(+4.43%) |
Mar 25, 2021 | 15.77 | 15.83 | 15.37 | 15.57 | 1,746,412 | -0.57(-3.53%) |
Mar 24, 2021 | 15.82 | 16.26 | 15.76 | 16.14 | 1,350,530 | +0.83(+5.42%) |
Mar 23, 2021 | 15.66 | 15.92 | 15.28 | 15.31 | 2,157,408 | -0.92(-5.67%) |
Mar 22, 2021 | 16.30 | 16.40 | 16.18 | 16.23 | 852,540 | -0.03(-0.18%) |
Mar 19, 2021 | 15.90 | 16.36 | 15.66 | 16.26 | 2,237,600 | +0.48(+3.04%) |
Mar 18, 2021 | 16.78 | 16.78 | 15.47 | 15.78 | 5,249,413 | -1.35(-7.88%) |
Mar 17, 2021 | 17.04 | 17.14 | 16.85 | 17.13 | 1,141,117 | -0.06(-0.35%) |
Mar 16, 2021 | 17.06 | 17.28 | 16.99 | 17.19 | 929,856 | -0.15(-0.87%) |
Mar 15, 2021 | 17.20 | 17.37 | 17.08 | 17.34 | 840,107 | -0.09(-0.52%) |
Mar 12, 2021 | 17.47 | 17.53 | 17.39 | 17.43 | 710,000 | -0.12(-0.68%) |
Mar 11, 2021 | 17.28 | 17.57 | 17.22 | 17.55 | 877,785 | +0.37(+2.15%) |
Mar 10, 2021 | 17.01 | 17.22 | 16.82 | 17.18 | 1,395,679 | +0.25(+1.48%) |
Mar 09, 2021 | 17.17 | 17.20 | 16.92 | 16.93 | 1,290,395 | -0.17(-0.99%) |
Mar 08, 2021 | 17.35 | 17.38 | 17.07 | 17.10 | 1,039,449 | -0.40(-2.29%) |
Mar 05, 2021 | 17.34 | 17.52 | 17.27 | 17.50 | 1,484,300 | +0.60(+3.55%) |
Mar 04, 2021 | 16.43 | 17.05 | 16.28 | 16.90 | 2,838,659 | +0.79(+4.90%) |
Mar 03, 2021 | 16.03 | 16.28 | 15.87 | 16.11 | 1,191,809 | +0.38(+2.42%) |
Mar 02, 2021 | 16.08 | 16.11 | 15.73 | 15.73 | 1,530,680 | -0.24(-1.50%) |
Mar 01, 2021 | 16.26 | 16.37 | 15.90 | 15.97 | 1,227,291 | -0.23(-1.42%) |
Feb 26, 2021 | 16.50 | 16.50 | 16.18 | 16.20 | 1,281,100 | -0.40(-2.41%) |
Feb 25, 2021 | 16.60 | 16.72 | 16.53 | 16.60 | 1,403,990 | -0.07(-0.42%) |
Feb 24, 2021 | 16.44 | 16.70 | 16.40 | 16.67 | 1,358,645 | +0.33(+2.02%) |
Feb 23, 2021 | 16.17 | 16.37 | 16.01 | 16.34 | 981,480 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.22 | 15.88 | 16.19 | 932,550 | +0.60(+3.85%) |
Feb 19, 2021 | 15.79 | 15.89 | 15.54 | 15.59 | 1,151,500 | -0.19(-1.20%) |
Feb 18, 2021 | 16.08 | 16.08 | 15.73 | 15.78 | 966,057 | -0.26(-1.62%) |
Feb 17, 2021 | 15.82 | 16.05 | 15.76 | 16.04 | 854,811 | +0.23(+1.45%) |
Feb 16, 2021 | 15.72 | 15.83 | 15.66 | 15.81 | 1,024,191 | +0.21(+1.35%) |
Feb 12, 2021 | 15.25 | 15.65 | 15.25 | 15.60 | 744,100 | +0.43(+2.83%) |
Feb 11, 2021 | 15.30 | 15.32 | 15.15 | 15.17 | 390,667 | -0.09(-0.59%) |
Feb 10, 2021 | 15.27 | 15.37 | 15.19 | 15.26 | 1,256,553 | +0.01(+0.07%) |
Feb 09, 2021 | 15.02 | 15.26 | 14.97 | 15.25 | 517,949 | +0.13(+0.86%) |
Feb 08, 2021 | 14.94 | 15.12 | 14.94 | 15.12 | 632,050 | +0.31(+2.09%) |
Feb 05, 2021 | 14.89 | 14.90 | 14.75 | 14.81 | 498,500 | +0.12(+0.82%) |
Feb 04, 2021 | 14.62 | 14.71 | 14.47 | 14.69 | 515,531 | +0.13(+0.89%) |
Feb 03, 2021 | 14.47 | 14.69 | 14.47 | 14.56 | 844,717 | +0.22(+1.53%) |
Feb 02, 2021 | 14.44 | 14.45 | 14.28 | 14.34 | 606,755 | +0.28(+1.99%) |
Feb 01, 2021 | 13.95 | 14.09 | 13.79 | 14.06 | 749,035 | +0.32(+2.33%) |
Jan 29, 2021 | 13.88 | 13.92 | 13.70 | 13.74 | 589,700 | +0.02(+0.15%) |
Jan 28, 2021 | 13.95 | 13.98 | 13.72 | 13.72 | 426,587 | -0.07(-0.51%) |
Jan 27, 2021 | 13.84 | 13.99 | 13.70 | 13.79 | 460,015 | -0.05(-0.36%) |
Jan 26, 2021 | 13.92 | 13.95 | 13.83 | 13.84 | 257,345 | -0.03(-0.22%) |
Jan 25, 2021 | 13.72 | 13.89 | 13.69 | 13.87 | 462,247 | +0.13(+0.95%) |
Jan 22, 2021 | 13.65 | 13.85 | 13.62 | 13.74 | 491,800 | -0.18(-1.29%) |
Jan 21, 2021 | 13.91 | 13.99 | 13.86 | 13.92 | 345,201 | +0.02(+0.14%) |
Jan 20, 2021 | 14.05 | 14.08 | 13.86 | 13.90 | 1,139,421 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 13.96 | 13.81 | 13.91 | 952,370 | +0.23(+1.68%) |
Jan 15, 2021 | 13.84 | 13.86 | 13.62 | 13.68 | 1,114,600 | -0.35(-2.49%) |
Jan 14, 2021 | 13.82 | 14.07 | 13.81 | 14.03 | 709,407 | +0.08(+0.57%) |
Jan 13, 2021 | 13.98 | 14.09 | 13.89 | 13.95 | 575,491 | -0.13(-0.92%) |
Jan 12, 2021 | 14.00 | 14.11 | 13.98 | 14.08 | 527,638 | +0.26(+1.88%) |
Jan 11, 2021 | 13.72 | 13.91 | 13.71 | 13.82 | 1,085,245 | -0.16(-1.14%) |
Jan 08, 2021 | 13.76 | 13.99 | 13.71 | 13.98 | 1,110,700 | +0.39(+2.87%) |
Jan 07, 2021 | 13.52 | 13.64 | 13.49 | 13.59 | 565,370 | +0.13(+0.97%) |
Jan 06, 2021 | 13.41 | 13.63 | 13.23 | 13.46 | 1,033,593 | +0.10(+0.75%) |
Jan 05, 2021 | 13.02 | 13.42 | 13.02 | 13.36 | 1,320,043 | +0.72(+5.70%) |
Jan 04, 2021 | 12.94 | 13.03 | 12.60 | 12.64 | 1,548,917 | -0.24(-1.86%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 573,846 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.70 | 12.94 | 12.70 | 12.83 | 573,846 | +0.08(+0.63%) |
Dec 29, 2020 | 12.83 | 12.85 | 12.71 | 12.75 | 364,466 | +0.06(+0.47%) |
Dec 28, 2020 | 12.80 | 12.85 | 12.68 | 12.69 | 760,048 | -0.10(-0.78%) |
Dec 24, 2020 | 12.69 | 12.79 | 12.67 | 12.79 | 216,300 | +0.04(+0.31%) |
Dec 23, 2020 | 12.56 | 12.85 | 12.56 | 12.75 | 555,280 | +0.27(+2.16%) |
Dec 22, 2020 | 12.55 | 12.62 | 12.46 | 12.48 | 591,422 | -0.20(-1.58%) |
Dec 21, 2020 | 12.50 | 12.75 | 12.49 | 12.68 | 920,303 | -0.34(-2.61%) |
Dec 18, 2020 | 12.91 | 13.07 | 12.90 | 13.02 | 623,700 | +0.17(+1.32%) |
Dec 17, 2020 | 12.81 | 12.90 | 12.78 | 12.85 | 303,422 | +0.11(+0.86%) |
Dec 16, 2020 | 12.66 | 12.76 | 12.57 | 12.74 | 448,199 | +0.09(+0.71%) |
Dec 15, 2020 | 12.57 | 12.69 | 12.56 | 12.65 | 523,551 | +0.11(+0.88%) |
Dec 14, 2020 | 12.55 | 12.56 | 12.27 | 12.54 | 728,670 | +0.06(+0.48%) |
Dec 11, 2020 | 12.51 | 12.55 | 12.41 | 12.48 | 479,800 | -0.08(-0.64%) |
Dec 10, 2020 | 12.42 | 12.74 | 12.42 | 12.56 | 1,283,862 | +0.36(+2.95%) |
Dec 09, 2020 | 12.28 | 12.33 | 12.07 | 12.20 | 1,150,433 | -0.01(-0.08%) |
Dec 08, 2020 | 12.12 | 12.22 | 12.06 | 12.21 | 409,338 | +0.04(+0.33%) |
Dec 07, 2020 | 12.17 | 12.33 | 12.14 | 12.17 | 470,354 | -0.07(-0.57%) |
Dec 04, 2020 | 12.18 | 12.32 | 12.18 | 12.24 | 869,500 | +0.08(+0.66%) |
Dec 03, 2020 | 12.01 | 12.20 | 12.00 | 12.16 | 791,200 | +0.16(+1.33%) |
Dec 02, 2020 | 11.84 | 12.16 | 11.82 | 12.00 | 1,050,569 | +0.18(+1.52%) |
Dec 01, 2020 | 11.89 | 11.91 | 11.69 | 11.82 | 583,410 | -0.10(-0.84%) |
Nov 30, 2020 | 11.95 | 12.01 | 11.79 | 11.92 | 1,149,977 | -0.10(-0.83%) |
Nov 27, 2020 | 12.00 | 12.05 | 11.96 | 12.02 | 351,100 | -0.11(-0.91%) |
Nov 25, 2020 | 12.05 | 12.21 | 11.97 | 12.13 | 962,600 | +0.20(+1.68%) |
Nov 24, 2020 | 11.67 | 11.97 | 11.67 | 11.93 | 1,352,494 | +0.51(+4.47%) |
Nov 23, 2020 | 11.39 | 11.50 | 11.33 | 11.42 | 925,471 | +0.16(+1.42%) |
Nov 20, 2020 | 11.10 | 11.29 | 11.09 | 11.26 | 554,600 | +0.16(+1.44%) |
Nov 19, 2020 | 11.06 | 11.13 | 10.99 | 11.10 | 403,687 | +0.03(+0.27%) |
Nov 18, 2020 | 11.08 | 11.21 | 11.06 | 11.07 | 681,678 | +0.09(+0.82%) |
Nov 17, 2020 | 10.87 | 11.03 | 10.82 | 10.98 | 550,453 | -0.01(-0.09%) |
Nov 16, 2020 | 11.10 | 11.16 | 10.95 | 10.99 | 751,269 | +0.27(+2.52%) |
Nov 13, 2020 | 10.83 | 10.84 | 10.70 | 10.72 | 496,600 | -0.15(-1.38%) |
Nov 12, 2020 | 11.05 | 11.14 | 10.85 | 10.87 | 677,250 | -0.12(-1.09%) |
Nov 11, 2020 | 11.22 | 11.25 | 10.95 | 10.99 | 873,310 | +0.06(+0.55%) |
Nov 10, 2020 | 10.77 | 10.94 | 10.72 | 10.93 | 1,689,616 | +0.36(+3.41%) |
Nov 09, 2020 | 10.75 | 10.83 | 10.56 | 10.57 | 1,951,537 | +0.62(+6.23%) |
Nov 06, 2020 | 10.10 | 10.10 | 9.860 | 9.950 | 652,100 | -0.25(-2.45%) |
Nov 05, 2020 | 10.29 | 10.40 | 10.17 | 10.20 | 649,513 | -0.10(-0.97%) |
Nov 04, 2020 | 10.17 | 10.35 | 10.03 | 10.30 | 646,572 | +0.29(+2.90%) |
Nov 03, 2020 | 10.07 | 10.10 | 9.900 | 10.01 | 606,198 | +0.17(+1.73%) |