Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.63 | 21.63 | 20.60 | 20.59 | 1,467,358 | -0.99(-4.59%) |
Sep 29, 2021 | 21.84 | 22.01 | 21.29 | 21.58 | 1,376,199 | -0.18(-0.81%) |
Sep 28, 2021 | 22.40 | 22.59 | 21.70 | 21.75 | 840,357 | -0.59(-2.65%) |
Sep 27, 2021 | 21.37 | 22.61 | 21.37 | 22.34 | 1,728,895 | +0.93(+4.32%) |
Sep 24, 2021 | 20.96 | 21.50 | 20.86 | 21.42 | 1,393,139 | +0.43(+2.03%) |
Sep 23, 2021 | 20.42 | 21.22 | 20.42 | 20.99 | 844,550 | +0.90(+4.47%) |
Sep 22, 2021 | 19.73 | 20.41 | 19.54 | 20.10 | 710,835 | +0.75(+3.88%) |
Sep 21, 2021 | 19.73 | 19.74 | 18.94 | 19.35 | 1,044,593 | -0.13(-0.67%) |
Sep 20, 2021 | 19.60 | 19.93 | 19.08 | 19.48 | 1,333,900 | -0.90(-4.41%) |
Sep 17, 2021 | 20.97 | 20.98 | 20.10 | 20.37 | 2,635,609 | -0.56(-2.70%) |
Sep 16, 2021 | 21.15 | 21.26 | 20.55 | 20.94 | 1,176,659 | +0.01(+0.04%) |
Sep 15, 2021 | 20.29 | 20.96 | 20.17 | 20.93 | 836,621 | +0.64(+3.15%) |
Sep 14, 2021 | 20.67 | 20.74 | 19.91 | 20.29 | 909,347 | -0.26(-1.26%) |
Sep 13, 2021 | 20.18 | 20.60 | 20.18 | 20.55 | 951,409 | +0.74(+3.74%) |
Sep 10, 2021 | 19.71 | 20.23 | 19.58 | 19.81 | 1,109,224 | +0.24(+1.23%) |
Sep 09, 2021 | 19.97 | 19.97 | 19.41 | 19.57 | 1,338,812 | -0.51(-2.54%) |
Sep 08, 2021 | 20.55 | 20.90 | 19.77 | 20.08 | 996,915 | -0.77(-3.69%) |
Sep 07, 2021 | 20.84 | 21.28 | 20.81 | 20.84 | 616,055 | -0.24(-1.14%) |
Sep 03, 2021 | 21.31 | 21.47 | 21.01 | 21.09 | 630,985 | -0.25(-1.17%) |
Sep 02, 2021 | 21.37 | 21.44 | 21.04 | 21.34 | 872,361 | +0.04(+0.17%) |
Sep 01, 2021 | 21.51 | 21.61 | 21.01 | 21.30 | 592,089 | -0.23(-1.07%) |
Aug 31, 2021 | 21.65 | 21.79 | 21.34 | 21.53 | 646,790 | -0.18(-0.81%) |
Aug 30, 2021 | 22.22 | 22.22 | 21.64 | 21.71 | 525,023 | -0.38(-1.72%) |
Aug 27, 2021 | 21.23 | 22.19 | 21.23 | 22.09 | 611,930 | +0.89(+4.19%) |
Aug 26, 2021 | 21.69 | 21.71 | 21.14 | 21.20 | 467,868 | -0.43(-1.97%) |
Aug 25, 2021 | 21.59 | 21.81 | 21.36 | 21.62 | 615,702 | +0.09(+0.43%) |
Aug 24, 2021 | 21.25 | 21.72 | 21.25 | 21.53 | 420,574 | +0.45(+2.15%) |
Aug 23, 2021 | 20.91 | 21.09 | 20.82 | 21.08 | 500,230 | +0.27(+1.29%) |
Aug 20, 2021 | 20.69 | 20.87 | 20.44 | 20.81 | 682,338 | +0.03(+0.13%) |
Aug 19, 2021 | 21.32 | 21.36 | 20.60 | 20.78 | 938,760 | -0.93(-4.31%) |
Aug 18, 2021 | 21.69 | 22.13 | 21.60 | 21.72 | 753,691 | +0.04(+0.17%) |
Aug 17, 2021 | 21.80 | 21.90 | 21.08 | 21.68 | 975,726 | -0.56(-2.54%) |
Aug 16, 2021 | 21.98 | 22.32 | 21.71 | 22.24 | 694,222 | -0.02(-0.08%) |
Aug 13, 2021 | 22.48 | 22.50 | 22.05 | 22.26 | 330,475 | -0.19(-0.87%) |
Aug 12, 2021 | 22.76 | 22.81 | 22.21 | 22.46 | 831,006 | -0.21(-0.94%) |
Aug 11, 2021 | 22.24 | 22.69 | 21.94 | 22.67 | 840,915 | +0.48(+2.16%) |
Aug 10, 2021 | 21.74 | 22.23 | 21.58 | 22.19 | 644,826 | +0.38(+1.73%) |
Aug 09, 2021 | 21.65 | 21.94 | 21.29 | 21.81 | 1,213,271 | -0.11(-0.50%) |
Aug 06, 2021 | 21.73 | 22.09 | 21.48 | 21.92 | 849,535 | +0.49(+2.28%) |
Aug 05, 2021 | 21.22 | 21.71 | 21.19 | 21.43 | 830,086 | +0.25(+1.17%) |
Aug 04, 2021 | 21.71 | 21.72 | 21.18 | 21.18 | 1,057,071 | -0.82(-3.73%) |
Aug 03, 2021 | 21.77 | 22.03 | 21.28 | 22.00 | 891,520 | +0.26(+1.19%) |
Aug 02, 2021 | 22.64 | 23.24 | 21.66 | 21.75 | 1,512,190 | -0.53(-2.36%) |
Jul 30, 2021 | 22.03 | 22.45 | 21.69 | 22.27 | 1,186,939 | +0.33(+1.51%) |
Jul 29, 2021 | 21.77 | 22.19 | 21.56 | 21.94 | 845,145 | +0.65(+3.07%) |
Jul 28, 2021 | 21.09 | 21.52 | 20.84 | 21.29 | 645,564 | +0.33(+1.58%) |
Jul 27, 2021 | 21.12 | 21.23 | 20.67 | 20.95 | 569,005 | -0.43(-2.03%) |
Jul 26, 2021 | 21.16 | 21.50 | 21.01 | 21.39 | 601,263 | +0.37(+1.75%) |
Jul 23, 2021 | 21.17 | 21.27 | 20.88 | 21.02 | 692,497 | +0.14(+0.66%) |
Jul 22, 2021 | 21.42 | 21.58 | 20.85 | 20.88 | 788,796 | -0.73(-3.37%) |
Jul 21, 2021 | 21.72 | 22.18 | 21.54 | 21.61 | 786,218 | +0.19(+0.90%) |
Jul 20, 2021 | 20.38 | 21.53 | 20.31 | 21.41 | 1,273,796 | +1.09(+5.35%) |
Jul 19, 2021 | 19.95 | 20.73 | 19.81 | 20.33 | 1,980,856 | -0.29(-1.43%) |
Jul 16, 2021 | 21.28 | 21.48 | 20.55 | 20.62 | 2,404,787 | -0.77(-3.58%) |
Jul 15, 2021 | 20.91 | 21.48 | 20.86 | 21.39 | 1,734,113 | +0.07(+0.35%) |
Jul 14, 2021 | 21.45 | 21.71 | 21.17 | 21.31 | 1,045,942 | +0.09(+0.43%) |
Jul 13, 2021 | 21.22 | 21.44 | 20.96 | 21.22 | 1,711,324 | -0.03(-0.13%) |
Jul 12, 2021 | 20.99 | 21.35 | 20.82 | 21.25 | 682,530 | +0.05(+0.22%) |
Jul 09, 2021 | 20.91 | 21.37 | 20.70 | 21.20 | 914,868 | +0.93(+4.59%) |
Jul 08, 2021 | 20.08 | 20.65 | 19.68 | 20.27 | 866,098 | -0.39(-1.87%) |
Jul 07, 2021 | 20.88 | 21.21 | 20.32 | 20.66 | 1,024,380 | -0.32(-1.54%) |
Jul 06, 2021 | 21.84 | 21.84 | 20.74 | 20.98 | 887,430 | -0.88(-4.05%) |
Jul 02, 2021 | 22.36 | 22.36 | 21.82 | 21.87 | 540,233 | -0.55(-2.47%) |
Jul 01, 2021 | 22.20 | 22.56 | 22.11 | 22.42 | 764,791 | +0.52(+2.36%) |
Jun 30, 2021 | 21.45 | 21.99 | 21.39 | 21.90 | 841,800 | +0.24(+1.11%) |
Jun 29, 2021 | 21.86 | 22.13 | 21.48 | 21.66 | 728,059 | -0.08(-0.38%) |
Jun 28, 2021 | 22.18 | 22.19 | 21.49 | 21.75 | 726,573 | -0.31(-1.42%) |
Jun 25, 2021 | 22.37 | 22.65 | 22.03 | 22.06 | 4,919,394 | -0.24(-1.07%) |
Jun 24, 2021 | 22.27 | 22.40 | 22.05 | 22.30 | 673,628 | +0.41(+1.90%) |
Jun 23, 2021 | 21.78 | 22.10 | 21.75 | 21.88 | 791,581 | +0.17(+0.76%) |
Jun 22, 2021 | 21.51 | 21.84 | 21.17 | 21.72 | 1,023,905 | +0.14(+0.64%) |
Jun 21, 2021 | 21.47 | 21.96 | 21.39 | 21.58 | 1,196,292 | +0.41(+1.96%) |
Jun 18, 2021 | 21.42 | 21.53 | 20.86 | 21.17 | 2,611,913 | -0.73(-3.33%) |
Jun 17, 2021 | 23.54 | 23.54 | 21.60 | 21.89 | 1,221,741 | -1.60(-6.83%) |
Jun 16, 2021 | 23.76 | 23.99 | 23.28 | 23.50 | 724,423 | -0.46(-1.92%) |
Jun 15, 2021 | 23.75 | 24.02 | 23.57 | 23.96 | 531,484 | +0.25(+1.05%) |
Jun 14, 2021 | 24.21 | 24.44 | 23.61 | 23.71 | 750,662 | -0.56(-2.32%) |
Jun 11, 2021 | 24.13 | 24.33 | 24.03 | 24.27 | 456,801 | +0.40(+1.66%) |
Jun 10, 2021 | 24.80 | 24.90 | 23.86 | 23.88 | 718,013 | -0.69(-2.81%) |
Jun 09, 2021 | 25.03 | 25.06 | 24.36 | 24.57 | 745,814 | -0.64(-2.52%) |
Jun 08, 2021 | 24.90 | 25.34 | 24.48 | 25.20 | 602,547 | +0.16(+0.63%) |
Jun 07, 2021 | 25.66 | 25.78 | 24.96 | 25.05 | 1,240,679 | -0.67(-2.62%) |
Jun 04, 2021 | 25.88 | 25.92 | 25.24 | 25.72 | 827,953 | -0.10(-0.39%) |
Jun 03, 2021 | 24.89 | 26.00 | 24.71 | 25.82 | 803,007 | +0.96(+3.86%) |
Jun 02, 2021 | 25.87 | 25.93 | 24.72 | 24.86 | 1,015,316 | -0.78(-3.06%) |
Jun 01, 2021 | 25.25 | 25.71 | 25.02 | 25.65 | 1,041,104 | +0.64(+2.54%) |
May 28, 2021 | 25.37 | 25.37 | 24.41 | 25.01 | 747,941 | -0.18(-0.73%) |
May 27, 2021 | 24.54 | 25.30 | 24.47 | 25.19 | 990,730 | +1.00(+4.15%) |
May 26, 2021 | 23.87 | 24.29 | 23.75 | 24.19 | 515,724 | +0.44(+1.86%) |
May 25, 2021 | 24.33 | 24.68 | 23.74 | 23.75 | 930,578 | -0.55(-2.28%) |
May 24, 2021 | 24.87 | 24.87 | 24.26 | 24.30 | 638,852 | -0.33(-1.35%) |
May 21, 2021 | 24.38 | 24.83 | 24.21 | 24.63 | 1,048,382 | +0.63(+2.61%) |
May 20, 2021 | 24.26 | 24.34 | 23.75 | 24.01 | 813,866 | -0.26(-1.06%) |
May 19, 2021 | 24.07 | 24.26 | 23.57 | 24.26 | 717,429 | -0.52(-2.08%) |
May 18, 2021 | 25.81 | 25.90 | 24.75 | 24.78 | 657,609 | -0.85(-3.31%) |
May 17, 2021 | 25.12 | 25.67 | 24.79 | 25.63 | 1,040,066 | +0.40(+1.57%) |
May 14, 2021 | 24.61 | 25.26 | 24.42 | 25.23 | 1,213,134 | +0.91(+3.75%) |
May 13, 2021 | 23.28 | 24.48 | 23.21 | 24.32 | 856,034 | +1.17(+5.06%) |
May 12, 2021 | 23.69 | 24.13 | 23.09 | 23.15 | 898,192 | -0.87(-3.61%) |
May 11, 2021 | 23.50 | 24.33 | 23.30 | 24.01 | 743,981 | -0.22(-0.91%) |
May 10, 2021 | 24.63 | 25.05 | 24.23 | 24.24 | 801,857 | -0.41(-1.68%) |
May 07, 2021 | 23.94 | 24.68 | 23.67 | 24.65 | 707,062 | +0.59(+2.45%) |
May 06, 2021 | 23.18 | 24.06 | 22.98 | 24.06 | 833,046 | +0.90(+3.90%) |
May 05, 2021 | 23.35 | 23.44 | 22.90 | 23.16 | 1,463,986 | -0.03(-0.12%) |
May 04, 2021 | 23.31 | 23.57 | 22.82 | 23.18 | 1,098,140 | -0.49(-2.06%) |
May 03, 2021 | 23.78 | 24.09 | 23.37 | 23.67 | 1,615,223 | +0.44(+1.90%) |
Apr 30, 2021 | 23.93 | 24.15 | 23.22 | 23.23 | 1,690,477 | -1.07(-4.38%) |
Apr 29, 2021 | 25.69 | 25.94 | 24.24 | 24.30 | 1,475,521 | -1.15(-4.51%) |
Apr 28, 2021 | 26.10 | 26.11 | 24.88 | 25.44 | 1,244,986 | +0.04(+0.14%) |
Apr 27, 2021 | 24.97 | 25.45 | 24.83 | 25.41 | 788,006 | +0.35(+1.39%) |
Apr 26, 2021 | 25.66 | 26.02 | 25.05 | 25.06 | 1,259,371 | -0.38(-1.48%) |
Apr 23, 2021 | 24.95 | 25.70 | 24.68 | 25.43 | 1,290,456 | +0.84(+3.40%) |
Apr 22, 2021 | 24.81 | 25.09 | 24.40 | 24.60 | 1,286,979 | -0.07(-0.30%) |
Apr 21, 2021 | 23.57 | 24.70 | 23.26 | 24.67 | 885,641 | +1.04(+4.39%) |
Apr 20, 2021 | 24.06 | 24.14 | 23.14 | 23.63 | 877,216 | -0.64(-2.65%) |
Apr 19, 2021 | 24.30 | 24.57 | 23.95 | 24.28 | 1,259,543 | -0.24(-0.97%) |
Apr 16, 2021 | 24.72 | 25.01 | 24.23 | 24.52 | 853,406 | +0.05(+0.19%) |
Apr 15, 2021 | 24.45 | 24.63 | 24.05 | 24.47 | 860,471 | +0.15(+0.60%) |
Apr 14, 2021 | 23.57 | 24.37 | 23.56 | 24.32 | 1,205,589 | +0.85(+3.64%) |
Apr 13, 2021 | 24.59 | 24.64 | 23.17 | 23.47 | 1,068,678 | -1.00(-4.09%) |
Apr 12, 2021 | 23.88 | 24.48 | 23.60 | 24.47 | 1,362,920 | +0.75(+3.17%) |
Apr 09, 2021 | 23.29 | 23.77 | 22.78 | 23.72 | 2,423,866 | +1.31(+5.86%) |
Apr 08, 2021 | 22.28 | 22.55 | 21.81 | 22.40 | 2,251,943 | +0.10(+0.45%) |
Apr 07, 2021 | 22.83 | 23.05 | 22.08 | 22.30 | 1,427,768 | -0.69(-3.00%) |
Apr 06, 2021 | 22.56 | 23.16 | 22.51 | 22.99 | 1,744,446 | +0.39(+1.75%) |
Apr 05, 2021 | 22.97 | 23.20 | 22.46 | 22.60 | 889,717 | +0.04(+0.16%) |
Apr 01, 2021 | 22.44 | 22.59 | 22.06 | 22.56 | 1,367,563 | +0.22(+0.99%) |
Mar 31, 2021 | 22.89 | 22.96 | 22.29 | 22.34 | 1,169,664 | -0.30(-1.34%) |
Mar 30, 2021 | 21.86 | 22.72 | 21.85 | 22.64 | 1,080,397 | +0.89(+4.09%) |
Mar 29, 2021 | 22.49 | 22.60 | 21.72 | 21.75 | 1,107,294 | -0.74(-3.31%) |
Mar 26, 2021 | 22.20 | 22.53 | 21.63 | 22.50 | 1,056,085 | +1.11(+5.20%) |
Mar 25, 2021 | 20.38 | 21.57 | 19.85 | 21.38 | 1,343,783 | +0.63(+3.05%) |
Mar 24, 2021 | 21.83 | 22.10 | 20.74 | 20.75 | 1,466,657 | -0.62(-2.92%) |
Mar 23, 2021 | 21.89 | 22.30 | 21.12 | 21.38 | 1,643,432 | -1.15(-5.10%) |
Mar 22, 2021 | 23.16 | 23.16 | 22.12 | 22.52 | 1,517,860 | -0.71(-3.04%) |
Mar 19, 2021 | 23.50 | 23.71 | 22.82 | 23.23 | 2,750,483 | -0.27(-1.13%) |
Mar 18, 2021 | 24.36 | 24.82 | 23.38 | 23.50 | 918,355 | -1.13(-4.59%) |
Mar 17, 2021 | 23.78 | 24.65 | 23.72 | 24.63 | 736,807 | +0.62(+2.60%) |
Mar 16, 2021 | 24.41 | 24.50 | 23.64 | 24.00 | 874,980 | -0.60(-2.43%) |
Mar 15, 2021 | 24.94 | 25.22 | 24.01 | 24.60 | 1,181,945 | -0.06(-0.26%) |
Mar 12, 2021 | 24.15 | 24.93 | 23.94 | 24.66 | 1,267,476 | +0.77(+3.23%) |
Mar 11, 2021 | 24.01 | 24.26 | 23.63 | 23.89 | 937,857 | +0.06(+0.23%) |
Mar 10, 2021 | 23.29 | 24.19 | 23.23 | 23.84 | 884,670 | +0.64(+2.77%) |
Mar 09, 2021 | 23.29 | 23.64 | 22.65 | 23.19 | 1,489,482 | +0.26(+1.12%) |
Mar 08, 2021 | 22.70 | 23.21 | 22.28 | 22.94 | 1,562,144 | +0.60(+2.67%) |
Mar 05, 2021 | 22.05 | 22.35 | 20.77 | 22.34 | 2,136,784 | +0.82(+3.80%) |
Mar 04, 2021 | 22.32 | 22.80 | 20.82 | 21.52 | 1,370,427 | -0.82(-3.66%) |
Mar 03, 2021 | 22.51 | 23.58 | 22.34 | 22.34 | 1,377,553 | +0.11(+0.49%) |
Mar 02, 2021 | 22.26 | 22.73 | 22.06 | 22.23 | 1,163,980 | -0.09(-0.41%) |
Mar 01, 2021 | 22.37 | 22.88 | 21.84 | 22.32 | 2,041,724 | +0.55(+2.52%) |
Feb 26, 2021 | 21.77 | 22.12 | 20.97 | 21.77 | 1,035,383 | +0.15(+0.68%) |
Feb 25, 2021 | 22.99 | 23.09 | 21.58 | 21.63 | 1,066,233 | -1.14(-5.02%) |
Feb 24, 2021 | 21.52 | 22.90 | 21.11 | 22.77 | 1,698,724 | +1.44(+6.78%) |
Feb 23, 2021 | 21.02 | 21.69 | 20.47 | 21.32 | 2,190,475 | +0.01(+0.04%) |
Feb 22, 2021 | 20.10 | 21.48 | 19.95 | 21.32 | 1,903,473 | +0.94(+4.62%) |
Feb 19, 2021 | 19.90 | 20.66 | 19.63 | 20.37 | 1,950,803 | +1.18(+6.15%) |
Feb 18, 2021 | 19.65 | 20.36 | 18.86 | 19.19 | 2,064,894 | -1.66(-7.98%) |
Feb 17, 2021 | 20.40 | 20.97 | 20.13 | 20.86 | 1,147,468 | +0.16(+0.80%) |
Feb 16, 2021 | 20.68 | 20.84 | 20.43 | 20.69 | 835,848 | +0.27(+1.34%) |
Feb 12, 2021 | 20.31 | 20.58 | 20.09 | 20.42 | 963,646 | -0.16(-0.80%) |
Feb 11, 2021 | 21.11 | 21.44 | 20.13 | 20.58 | 1,303,255 | -0.42(-2.00%) |
Feb 10, 2021 | 21.69 | 21.69 | 20.73 | 21.00 | 1,067,145 | -0.42(-1.96%) |
Feb 09, 2021 | 21.39 | 21.58 | 21.04 | 21.43 | 1,818,880 | -0.09(-0.43%) |
Feb 08, 2021 | 20.36 | 21.55 | 20.27 | 21.52 | 1,569,250 | +1.34(+6.66%) |
Feb 05, 2021 | 20.79 | 20.79 | 20.07 | 20.17 | 2,398,507 | +0.33(+1.66%) |
Feb 04, 2021 | 19.66 | 19.93 | 19.50 | 19.84 | 2,648,696 | +0.28(+1.45%) |
Feb 03, 2021 | 18.85 | 19.59 | 18.82 | 19.56 | 1,253,789 | +0.68(+3.58%) |
Feb 02, 2021 | 18.52 | 19.01 | 18.32 | 18.88 | 1,204,043 | +0.70(+3.87%) |
Feb 01, 2021 | 17.94 | 18.23 | 17.60 | 18.18 | 1,054,014 | +0.48(+2.69%) |
Jan 29, 2021 | 18.12 | 18.55 | 17.23 | 17.70 | 2,707,110 | -0.52(-2.86%) |
Jan 28, 2021 | 18.03 | 18.72 | 17.90 | 18.22 | 1,717,465 | +0.48(+2.73%) |
Jan 27, 2021 | 18.12 | 18.44 | 17.59 | 17.74 | 1,761,642 | -1.04(-5.55%) |
Jan 26, 2021 | 19.24 | 19.37 | 18.73 | 18.78 | 1,006,912 | -0.31(-1.63%) |
Jan 25, 2021 | 19.49 | 19.66 | 18.44 | 19.09 | 1,524,586 | -0.57(-2.88%) |
Jan 22, 2021 | 19.58 | 19.99 | 19.28 | 19.66 | 1,289,745 | +0.00(+0.00%) |
Jan 21, 2021 | 19.72 | 19.91 | 19.51 | 19.66 | 1,808,422 | +0.01(+0.05%) |
Jan 20, 2021 | 20.00 | 20.16 | 19.32 | 19.65 | 1,215,082 | +0.08(+0.42%) |
Jan 19, 2021 | 19.14 | 19.58 | 18.74 | 19.57 | 1,686,632 | +0.63(+3.33%) |
Jan 15, 2021 | 18.94 | 19.08 | 18.38 | 18.94 | 2,180,560 | -0.36(-1.85%) |
Jan 14, 2021 | 19.92 | 20.03 | 19.24 | 19.29 | 1,793,346 | -0.35(-1.77%) |
Jan 13, 2021 | 20.73 | 20.75 | 19.64 | 19.64 | 1,903,323 | -1.07(-5.17%) |
Jan 12, 2021 | 19.93 | 20.73 | 19.72 | 20.71 | 2,012,111 | +0.82(+4.14%) |
Jan 11, 2021 | 18.96 | 19.95 | 18.75 | 19.89 | 1,596,111 | -0.04(-0.18%) |
Jan 08, 2021 | 20.55 | 20.60 | 19.59 | 19.93 | 1,639,466 | -0.52(-2.55%) |
Jan 07, 2021 | 19.93 | 20.59 | 19.74 | 20.45 | 1,747,850 | +0.83(+4.24%) |
Jan 06, 2021 | 18.95 | 20.17 | 18.89 | 19.61 | 2,081,266 | +1.12(+6.08%) |
Jan 05, 2021 | 17.37 | 18.89 | 17.31 | 18.49 | 2,861,046 | +1.04(+5.98%) |
Jan 04, 2021 | 18.06 | 18.11 | 17.15 | 17.45 | 1,369,743 | -0.40(-2.25%) |
Dec 31, 2020 | 17.85 | 17.85 | 17.85 | 799,704 | +0.11(+0.62%) | |
Dec 30, 2020 | 17.29 | 17.79 | 17.29 | 17.74 | 799,704 | +0.45(+2.59%) |
Dec 29, 2020 | 17.73 | 17.79 | 17.01 | 17.29 | 1,019,302 | -0.36(-2.02%) |
Dec 28, 2020 | 18.15 | 18.32 | 17.65 | 17.65 | 1,212,908 | -0.27(-1.53%) |
Dec 24, 2020 | 18.15 | 18.15 | 17.57 | 17.92 | 392,260 | -0.10(-0.56%) |
Dec 23, 2020 | 18.28 | 18.65 | 18.02 | 18.02 | 2,726,176 | +0.01(+0.05%) |
Dec 22, 2020 | 17.81 | 18.17 | 17.68 | 18.01 | 1,287,382 | +0.23(+1.29%) |
Dec 21, 2020 | 17.35 | 17.79 | 17.08 | 17.79 | 1,470,519 | -0.05(-0.31%) |
Dec 18, 2020 | 18.44 | 18.59 | 17.65 | 17.84 | 2,697,268 | -0.48(-2.64%) |
Dec 17, 2020 | 18.12 | 18.53 | 18.07 | 18.33 | 1,373,271 | -0.05(-0.25%) |
Dec 16, 2020 | 18.33 | 18.54 | 18.03 | 18.37 | 1,749,341 | +0.24(+1.31%) |
Dec 15, 2020 | 17.78 | 18.17 | 17.61 | 18.13 | 1,757,441 | +0.71(+4.09%) |
Dec 14, 2020 | 17.86 | 18.01 | 17.29 | 17.42 | 918,525 | -0.05(-0.26%) |
Dec 11, 2020 | 17.46 | 17.73 | 17.28 | 17.47 | 1,154,800 | -0.30(-1.70%) |
Dec 10, 2020 | 17.67 | 17.79 | 17.36 | 17.77 | 1,049,417 | -0.24(-1.32%) |
Dec 09, 2020 | 17.83 | 18.06 | 17.58 | 18.01 | 1,379,084 | +0.45(+2.55%) |
Dec 08, 2020 | 17.39 | 17.86 | 17.30 | 17.56 | 1,686,757 | -0.05(-0.26%) |
Dec 07, 2020 | 17.83 | 17.83 | 17.16 | 17.60 | 1,404,931 | -0.27(-1.53%) |
Dec 04, 2020 | 17.05 | 17.88 | 16.99 | 17.88 | 1,500,803 | +1.02(+6.08%) |
Dec 03, 2020 | 16.38 | 17.15 | 16.32 | 16.85 | 1,612,891 | +0.53(+3.25%) |
Dec 02, 2020 | 15.95 | 16.45 | 15.69 | 16.32 | 1,160,686 | +0.12(+0.73%) |
Dec 01, 2020 | 15.78 | 16.43 | 15.74 | 16.20 | 1,706,387 | +0.80(+5.23%) |
Nov 30, 2020 | 16.00 | 16.09 | 15.31 | 15.40 | 840,851 | -0.70(-4.32%) |
Nov 27, 2020 | 16.16 | 16.28 | 15.81 | 16.09 | 365,905 | -0.17(-1.07%) |
Nov 25, 2020 | 16.46 | 16.47 | 15.71 | 16.27 | 1,028,056 | -0.46(-2.73%) |
Nov 24, 2020 | 16.19 | 16.80 | 16.07 | 16.73 | 1,099,190 | +0.86(+5.42%) |
Nov 23, 2020 | 15.12 | 16.09 | 15.12 | 15.87 | 1,287,467 | +0.99(+6.64%) |
Nov 20, 2020 | 15.00 | 15.05 | 14.69 | 14.88 | 951,070 | -0.22(-1.45%) |
Nov 19, 2020 | 15.18 | 15.50 | 14.92 | 15.10 | 1,206,776 | -0.18(-1.20%) |
Nov 18, 2020 | 15.65 | 15.79 | 15.27 | 15.28 | 958,976 | -0.27(-1.71%) |
Nov 17, 2020 | 15.53 | 15.71 | 15.21 | 15.55 | 1,057,585 | -0.36(-2.24%) |
Nov 16, 2020 | 15.55 | 15.91 | 15.29 | 15.90 | 1,739,839 | +0.86(+5.71%) |
Nov 13, 2020 | 14.59 | 15.06 | 14.53 | 15.04 | 1,057,473 | +0.66(+4.58%) |
Nov 12, 2020 | 14.47 | 14.73 | 14.21 | 14.38 | 1,794,574 | -0.36(-2.42%) |
Nov 11, 2020 | 14.87 | 14.87 | 14.29 | 14.74 | 1,265,677 | -0.05(-0.37%) |
Nov 10, 2020 | 14.51 | 14.92 | 14.35 | 14.80 | 2,053,479 | +0.62(+4.39%) |
Nov 09, 2020 | 14.69 | 15.08 | 14.09 | 14.17 | 1,672,489 | +0.83(+6.24%) |
Nov 06, 2020 | 13.84 | 14.07 | 13.30 | 13.34 | 1,053,427 | -0.35(-2.54%) |
Nov 05, 2020 | 13.12 | 13.90 | 13.12 | 13.69 | 1,106,205 | +0.70(+5.42%) |
Nov 04, 2020 | 13.29 | 13.44 | 12.89 | 12.99 | 838,830 | -0.61(-4.51%) |
Nov 03, 2020 | 13.27 | 13.68 | 13.17 | 13.60 | 1,296,604 | +0.70(+5.39%) |
Nov 02, 2020 | 13.01 | 13.22 | 12.70 | 12.90 | 1,271,414 | +0.11(+0.86%) |
Oct 30, 2020 | 13.18 | 13.31 | 12.60 | 12.79 | 1,266,999 | -0.47(-3.52%) |
Oct 29, 2020 | 13.26 | 13.62 | 12.97 | 13.26 | 1,346,602 | +0.17(+1.33%) |
Oct 28, 2020 | 13.09 | 13.56 | 12.80 | 13.09 | 1,778,373 | -0.31(-2.32%) |
Oct 27, 2020 | 13.89 | 14.07 | 13.40 | 13.40 | 1,886,378 | -0.48(-3.43%) |
Oct 26, 2020 | 14.14 | 14.14 | 13.65 | 13.87 | 780,694 | -0.61(-4.23%) |
Oct 23, 2020 | 14.58 | 14.80 | 14.46 | 14.48 | 1,118,713 | +0.07(+0.51%) |
Oct 22, 2020 | 14.20 | 14.44 | 14.01 | 14.41 | 895,441 | +0.51(+3.68%) |
Oct 21, 2020 | 13.63 | 14.12 | 13.59 | 13.90 | 752,489 | +0.23(+1.67%) |
Oct 20, 2020 | 13.71 | 14.13 | 13.63 | 13.67 | 745,030 | +0.17(+1.29%) |
Oct 19, 2020 | 13.73 | 13.91 | 13.50 | 13.50 | 551,351 | -0.18(-1.34%) |
Oct 16, 2020 | 13.60 | 13.90 | 13.50 | 13.68 | 799,721 | +0.22(+1.63%) |
Oct 15, 2020 | 13.11 | 13.47 | 13.05 | 13.46 | 1,919,510 | +0.05(+0.41%) |
Oct 14, 2020 | 13.59 | 13.76 | 13.39 | 13.41 | 927,586 | -0.05(-0.34%) |
Oct 13, 2020 | 13.68 | 13.74 | 13.31 | 13.45 | 1,598,965 | -0.22(-1.60%) |
Oct 12, 2020 | 13.85 | 13.88 | 13.54 | 13.67 | 729,884 | -0.12(-0.86%) |
Oct 09, 2020 | 13.84 | 14.16 | 13.76 | 13.79 | 1,053,974 | +0.05(+0.33%) |
Oct 08, 2020 | 14.33 | 14.83 | 13.69 | 13.74 | 1,825,885 | +0.47(+3.51%) |
Oct 07, 2020 | 12.93 | 13.34 | 12.77 | 13.28 | 1,365,887 | +0.68(+5.37%) |
Oct 06, 2020 | 13.20 | 13.45 | 12.59 | 12.60 | 1,852,070 | -0.31(-2.41%) |
Oct 05, 2020 | 12.57 | 12.99 | 12.55 | 12.91 | 1,359,399 | +0.58(+4.67%) |
Oct 02, 2020 | 11.60 | 12.48 | 11.55 | 12.34 | 1,484,837 | +0.23(+1.89%) |