Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.75 | 24.96 | 24.30 | 24.30 | 989,784 | -0.21(-0.87%) |
Sep 29, 2021 | 25.31 | 25.39 | 24.16 | 24.52 | 1,212,995 | -0.59(-2.37%) |
Sep 28, 2021 | 25.61 | 25.80 | 24.88 | 25.11 | 1,001,269 | -1.23(-4.66%) |
Sep 27, 2021 | 26.03 | 26.50 | 25.93 | 26.34 | 700,885 | +0.00(+0.00%) |
Sep 24, 2021 | 25.86 | 26.59 | 25.82 | 26.34 | 564,970 | +0.07(+0.26%) |
Sep 23, 2021 | 26.01 | 26.33 | 25.77 | 26.27 | 1,004,213 | +0.35(+1.35%) |
Sep 22, 2021 | 25.15 | 26.02 | 25.12 | 25.92 | 1,182,136 | +1.00(+4.03%) |
Sep 21, 2021 | 25.45 | 25.53 | 24.69 | 24.92 | 2,109,543 | -0.31(-1.24%) |
Sep 20, 2021 | 25.35 | 25.70 | 24.75 | 25.23 | 2,487,469 | -1.32(-4.99%) |
Sep 17, 2021 | 28.39 | 28.39 | 26.37 | 26.55 | 4,373,363 | -1.77(-6.26%) |
Sep 16, 2021 | 27.96 | 28.74 | 27.70 | 28.33 | 1,527,368 | +0.21(+0.76%) |
Sep 15, 2021 | 28.38 | 28.38 | 27.49 | 28.11 | 1,460,758 | +0.06(+0.21%) |
Sep 14, 2021 | 28.29 | 28.62 | 27.92 | 28.05 | 1,413,049 | -0.17(-0.59%) |
Sep 13, 2021 | 27.47 | 28.24 | 27.27 | 28.22 | 1,195,676 | +1.17(+4.32%) |
Sep 10, 2021 | 27.46 | 28.40 | 27.02 | 27.05 | 906,391 | -0.18(-0.64%) |
Sep 09, 2021 | 26.52 | 27.43 | 26.52 | 27.23 | 913,156 | +0.59(+2.23%) |
Sep 08, 2021 | 27.37 | 27.37 | 26.39 | 26.63 | 875,599 | -0.90(-3.26%) |
Sep 07, 2021 | 27.68 | 27.73 | 27.05 | 27.53 | 1,084,136 | -0.16(-0.56%) |
Sep 03, 2021 | 27.57 | 28.04 | 27.42 | 27.68 | 762,342 | +0.22(+0.82%) |
Sep 02, 2021 | 27.12 | 27.64 | 26.92 | 27.46 | 757,796 | +0.42(+1.55%) |
Sep 01, 2021 | 26.89 | 27.38 | 26.53 | 27.04 | 872,034 | +0.32(+1.20%) |
Aug 31, 2021 | 27.13 | 27.22 | 26.47 | 26.72 | 1,380,285 | -0.45(-1.65%) |
Aug 30, 2021 | 26.96 | 27.29 | 26.64 | 27.17 | 829,539 | +0.30(+1.12%) |
Aug 27, 2021 | 25.47 | 26.92 | 25.43 | 26.87 | 1,358,621 | +1.47(+5.78%) |
Aug 26, 2021 | 25.40 | 25.75 | 25.26 | 25.40 | 735,810 | +0.05(+0.19%) |
Aug 25, 2021 | 25.12 | 25.54 | 25.12 | 25.35 | 618,380 | +0.30(+1.20%) |
Aug 24, 2021 | 24.66 | 25.12 | 24.56 | 25.05 | 1,052,898 | +0.52(+2.10%) |
Aug 23, 2021 | 24.47 | 24.82 | 23.97 | 24.53 | 1,172,547 | +0.34(+1.41%) |
Aug 20, 2021 | 23.78 | 24.20 | 23.54 | 24.19 | 899,344 | +0.46(+1.93%) |
Aug 19, 2021 | 23.40 | 23.85 | 23.17 | 23.73 | 1,111,102 | -0.14(-0.57%) |
Aug 18, 2021 | 24.21 | 24.69 | 23.86 | 23.87 | 1,578,522 | -0.11(-0.45%) |
Aug 17, 2021 | 24.90 | 25.29 | 23.55 | 23.98 | 1,599,761 | -1.31(-5.19%) |
Aug 16, 2021 | 25.39 | 25.48 | 25.01 | 25.29 | 679,285 | -0.27(-1.07%) |
Aug 13, 2021 | 25.31 | 25.65 | 25.12 | 25.56 | 681,129 | +0.13(+0.50%) |
Aug 12, 2021 | 25.83 | 25.83 | 25.11 | 25.44 | 1,101,399 | -0.58(-2.24%) |
Aug 11, 2021 | 25.91 | 26.16 | 25.49 | 26.02 | 1,081,112 | -0.04(-0.15%) |
Aug 10, 2021 | 26.73 | 26.77 | 25.96 | 26.06 | 1,173,350 | -0.64(-2.40%) |
Aug 09, 2021 | 26.90 | 26.90 | 26.44 | 26.70 | 885,936 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.95 | 26.22 | 26.70 | 1,032,053 | +0.30(+1.14%) |
Aug 05, 2021 | 26.00 | 26.61 | 25.94 | 26.40 | 1,272,570 | +0.49(+1.88%) |
Aug 04, 2021 | 25.24 | 26.38 | 25.17 | 25.91 | 1,358,355 | +0.66(+2.62%) |
Aug 03, 2021 | 24.68 | 25.26 | 24.34 | 25.25 | 1,400,758 | +0.68(+2.77%) |
Aug 02, 2021 | 24.10 | 25.12 | 24.10 | 24.57 | 1,577,381 | +0.61(+2.56%) |
Jul 30, 2021 | 23.66 | 24.17 | 23.66 | 23.96 | 2,191,437 | +0.14(+0.57%) |
Jul 29, 2021 | 23.98 | 24.13 | 23.72 | 23.82 | 1,524,982 | +0.00(+0.00%) |
Jul 28, 2021 | 22.74 | 24.09 | 22.28 | 23.82 | 2,246,342 | +0.97(+4.26%) |
Jul 27, 2021 | 22.40 | 22.91 | 21.79 | 22.85 | 2,587,988 | +0.54(+2.44%) |
Jul 26, 2021 | 22.29 | 22.59 | 22.01 | 22.30 | 1,104,182 | -0.04(-0.17%) |
Jul 23, 2021 | 22.40 | 22.46 | 21.99 | 22.34 | 819,589 | +0.09(+0.39%) |
Jul 22, 2021 | 22.24 | 22.48 | 21.98 | 22.26 | 656,623 | -0.22(-1.00%) |
Jul 21, 2021 | 21.80 | 22.52 | 21.80 | 22.48 | 874,039 | +0.78(+3.59%) |
Jul 20, 2021 | 20.94 | 21.93 | 20.77 | 21.70 | 1,462,274 | +0.93(+4.50%) |
Jul 19, 2021 | 20.81 | 20.95 | 20.07 | 20.77 | 1,963,201 | -0.54(-2.51%) |
Jul 16, 2021 | 22.11 | 22.24 | 21.25 | 21.30 | 1,515,042 | -0.68(-3.10%) |
Jul 15, 2021 | 22.04 | 23.34 | 21.55 | 21.98 | 3,800,572 | -0.16(-0.70%) |
Jul 14, 2021 | 22.46 | 22.94 | 22.10 | 22.14 | 634,068 | -0.12(-0.52%) |
Jul 13, 2021 | 22.32 | 22.46 | 22.08 | 22.26 | 569,102 | -0.21(-0.95%) |
Jul 12, 2021 | 22.32 | 22.49 | 22.14 | 22.47 | 584,201 | +0.31(+1.40%) |
Jul 09, 2021 | 21.69 | 22.24 | 21.49 | 22.16 | 491,691 | +0.64(+2.98%) |
Jul 08, 2021 | 21.12 | 21.75 | 20.88 | 21.52 | 847,330 | -0.35(-1.60%) |
Jul 07, 2021 | 22.28 | 22.33 | 21.54 | 21.87 | 738,133 | -0.26(-1.19%) |
Jul 06, 2021 | 22.52 | 22.60 | 21.78 | 22.13 | 636,234 | -0.35(-1.56%) |
Jul 02, 2021 | 22.77 | 22.84 | 22.44 | 22.48 | 433,721 | -0.14(-0.60%) |
Jul 01, 2021 | 23.01 | 23.01 | 22.49 | 22.62 | 956,969 | -0.41(-1.77%) |
Jun 30, 2021 | 23.30 | 23.34 | 22.96 | 23.02 | 1,378,420 | -0.21(-0.92%) |
Jun 29, 2021 | 23.29 | 23.37 | 22.94 | 23.24 | 866,684 | +0.01(+0.04%) |
Jun 28, 2021 | 23.16 | 23.55 | 23.12 | 23.23 | 1,457,547 | +0.26(+1.14%) |
Jun 25, 2021 | 23.34 | 23.54 | 22.87 | 22.97 | 2,331,465 | -0.18(-0.80%) |
Jun 24, 2021 | 22.73 | 23.17 | 22.56 | 23.15 | 710,532 | +0.70(+3.12%) |
Jun 23, 2021 | 22.70 | 23.09 | 22.42 | 22.45 | 1,159,870 | -0.12(-0.52%) |
Jun 22, 2021 | 22.37 | 22.71 | 22.18 | 22.57 | 900,115 | +0.21(+0.96%) |
Jun 21, 2021 | 22.46 | 22.56 | 22.05 | 22.35 | 997,292 | +0.03(+0.13%) |
Jun 18, 2021 | 22.65 | 22.85 | 21.75 | 22.32 | 2,812,455 | -0.57(-2.51%) |
Jun 17, 2021 | 22.66 | 23.18 | 22.38 | 22.90 | 1,331,491 | +0.19(+0.86%) |
Jun 16, 2021 | 23.04 | 23.09 | 22.51 | 22.70 | 1,338,432 | -0.29(-1.27%) |
Jun 15, 2021 | 22.97 | 23.34 | 22.72 | 22.99 | 1,048,114 | +0.07(+0.30%) |
Jun 14, 2021 | 23.00 | 23.04 | 22.43 | 22.93 | 865,899 | -0.02(-0.08%) |
Jun 11, 2021 | 22.68 | 22.96 | 22.14 | 22.95 | 1,238,352 | +0.50(+2.21%) |
Jun 10, 2021 | 22.54 | 22.97 | 22.41 | 22.45 | 982,712 | -0.04(-0.17%) |
Jun 09, 2021 | 22.19 | 22.58 | 22.04 | 22.49 | 1,877,282 | +0.41(+1.85%) |
Jun 08, 2021 | 21.71 | 22.11 | 21.44 | 22.08 | 1,932,214 | +0.49(+2.25%) |
Jun 07, 2021 | 21.18 | 21.67 | 21.18 | 21.59 | 1,679,653 | +0.15(+0.68%) |
Jun 04, 2021 | 20.95 | 21.48 | 20.78 | 21.45 | 958,177 | +0.65(+3.13%) |
Jun 03, 2021 | 21.03 | 21.03 | 20.35 | 20.80 | 1,110,420 | -0.41(-1.92%) |
Jun 02, 2021 | 20.86 | 21.23 | 20.76 | 21.20 | 1,232,045 | +0.30(+1.44%) |
Jun 01, 2021 | 20.74 | 20.95 | 20.41 | 20.90 | 1,264,333 | +0.42(+2.04%) |
May 28, 2021 | 20.58 | 20.65 | 20.34 | 20.49 | 596,110 | +0.05(+0.24%) |
May 27, 2021 | 20.38 | 20.84 | 20.31 | 20.44 | 1,055,576 | -0.04(-0.19%) |
May 26, 2021 | 19.87 | 20.56 | 19.84 | 20.48 | 1,840,953 | +0.53(+2.68%) |
May 25, 2021 | 19.99 | 20.44 | 19.90 | 19.94 | 2,010,034 | +0.14(+0.69%) |
May 24, 2021 | 19.41 | 20.00 | 19.30 | 19.81 | 1,163,272 | +0.53(+2.77%) |
May 21, 2021 | 19.69 | 19.71 | 19.19 | 19.27 | 1,158,535 | -0.21(-1.10%) |
May 20, 2021 | 19.24 | 19.55 | 19.14 | 19.49 | 1,110,477 | +0.24(+1.26%) |
May 19, 2021 | 18.42 | 19.32 | 18.16 | 19.24 | 957,816 | +0.42(+2.22%) |
May 18, 2021 | 18.99 | 19.18 | 18.81 | 18.83 | 1,236,502 | +0.08(+0.41%) |
May 17, 2021 | 18.46 | 18.79 | 17.99 | 18.75 | 1,013,685 | -0.06(-0.31%) |
May 14, 2021 | 18.46 | 18.88 | 18.17 | 18.81 | 884,292 | +0.61(+3.36%) |
May 13, 2021 | 17.92 | 18.40 | 17.77 | 18.19 | 1,144,874 | +0.66(+3.77%) |
May 12, 2021 | 18.14 | 18.39 | 17.51 | 17.53 | 1,696,025 | -1.02(-5.49%) |
May 11, 2021 | 17.76 | 18.69 | 17.59 | 18.55 | 1,251,417 | -0.11(-0.57%) |
May 10, 2021 | 19.42 | 19.42 | 18.57 | 18.66 | 1,179,599 | -0.98(-4.99%) |
May 07, 2021 | 19.50 | 19.70 | 19.28 | 19.64 | 1,245,548 | +0.34(+1.76%) |
May 06, 2021 | 19.12 | 19.31 | 18.62 | 19.30 | 1,121,999 | +0.06(+0.30%) |
May 05, 2021 | 19.38 | 19.56 | 18.82 | 19.24 | 1,328,941 | +0.14(+0.71%) |
May 04, 2021 | 19.11 | 19.14 | 18.45 | 19.11 | 2,476,535 | -0.25(-1.30%) |
May 03, 2021 | 19.84 | 19.95 | 19.23 | 19.36 | 2,374,650 | -0.27(-1.38%) |
Apr 30, 2021 | 19.88 | 20.15 | 19.54 | 19.63 | 2,126,314 | -0.73(-3.58%) |
Apr 29, 2021 | 20.78 | 20.84 | 19.85 | 20.36 | 2,100,244 | -0.19(-0.94%) |
Apr 28, 2021 | 20.77 | 20.79 | 19.85 | 20.55 | 2,890,251 | +0.11(+0.52%) |
Apr 27, 2021 | 23.03 | 23.15 | 20.03 | 20.45 | 7,063,634 | -2.77(-11.92%) |
Apr 26, 2021 | 23.30 | 24.00 | 22.52 | 23.21 | 3,263,946 | +0.09(+0.38%) |
Apr 23, 2021 | 22.60 | 23.33 | 22.60 | 23.13 | 1,276,880 | +0.72(+3.21%) |
Apr 22, 2021 | 23.53 | 23.53 | 22.34 | 22.41 | 1,518,304 | -0.86(-3.71%) |
Apr 21, 2021 | 21.91 | 23.29 | 21.76 | 23.27 | 1,556,025 | +1.26(+5.73%) |
Apr 20, 2021 | 22.51 | 22.70 | 21.82 | 22.01 | 1,258,813 | -0.71(-3.12%) |
Apr 19, 2021 | 23.10 | 23.31 | 22.12 | 22.72 | 1,769,829 | -0.60(-2.58%) |
Apr 16, 2021 | 23.49 | 23.54 | 23.09 | 23.32 | 981,993 | -0.08(-0.33%) |
Apr 15, 2021 | 24.18 | 24.26 | 23.16 | 23.40 | 1,241,236 | -0.52(-2.19%) |
Apr 14, 2021 | 23.64 | 24.35 | 23.64 | 23.92 | 1,497,918 | +0.28(+1.19%) |
Apr 13, 2021 | 24.19 | 24.38 | 23.08 | 23.64 | 1,549,731 | -0.41(-1.70%) |
Apr 12, 2021 | 24.27 | 24.46 | 23.73 | 24.05 | 1,205,348 | -0.27(-1.12%) |
Apr 09, 2021 | 24.71 | 24.71 | 24.10 | 24.32 | 1,315,195 | -0.50(-2.00%) |
Apr 08, 2021 | 24.71 | 24.90 | 24.28 | 24.82 | 1,904,725 | +0.31(+1.27%) |
Apr 07, 2021 | 24.82 | 25.00 | 24.22 | 24.51 | 1,837,513 | -0.36(-1.44%) |
Apr 06, 2021 | 25.97 | 26.70 | 24.55 | 24.86 | 3,331,467 | -0.75(-2.92%) |
Apr 05, 2021 | 24.35 | 25.84 | 24.23 | 25.61 | 3,034,642 | +1.77(+7.41%) |
Apr 01, 2021 | 23.49 | 23.98 | 23.34 | 23.84 | 1,589,173 | +0.83(+3.59%) |
Mar 31, 2021 | 22.35 | 23.43 | 22.35 | 23.02 | 2,230,222 | +0.94(+4.27%) |
Mar 30, 2021 | 21.45 | 22.09 | 21.40 | 22.08 | 1,019,023 | +0.50(+2.34%) |
Mar 29, 2021 | 22.46 | 22.56 | 21.34 | 21.57 | 1,289,088 | -1.12(-4.92%) |
Mar 26, 2021 | 21.64 | 22.70 | 21.31 | 22.69 | 1,047,089 | +1.22(+5.70%) |
Mar 25, 2021 | 20.67 | 21.56 | 20.23 | 21.47 | 1,373,072 | +0.56(+2.69%) |
Mar 24, 2021 | 21.80 | 22.21 | 20.89 | 20.90 | 1,256,923 | -0.40(-1.87%) |
Mar 23, 2021 | 23.16 | 23.19 | 21.22 | 21.30 | 1,893,648 | -1.92(-8.28%) |
Mar 22, 2021 | 23.82 | 24.24 | 23.19 | 23.22 | 2,217,515 | -0.05(-0.21%) |
Mar 19, 2021 | 22.33 | 23.32 | 22.10 | 23.27 | 2,854,826 | +0.83(+3.72%) |
Mar 18, 2021 | 22.48 | 23.48 | 22.13 | 22.44 | 2,228,677 | -0.53(-2.32%) |
Mar 17, 2021 | 22.04 | 23.20 | 21.68 | 22.97 | 1,267,291 | +0.54(+2.42%) |
Mar 16, 2021 | 22.87 | 23.19 | 22.28 | 22.43 | 1,271,934 | -0.29(-1.28%) |
Mar 15, 2021 | 21.93 | 22.73 | 21.64 | 22.72 | 1,554,278 | +0.77(+3.52%) |
Mar 12, 2021 | 21.42 | 21.95 | 21.11 | 21.95 | 1,562,187 | +0.07(+0.33%) |
Mar 11, 2021 | 21.36 | 22.00 | 21.19 | 21.87 | 1,177,501 | +0.98(+4.69%) |
Mar 10, 2021 | 21.50 | 21.78 | 20.87 | 20.89 | 1,114,936 | -0.28(-1.33%) |
Mar 09, 2021 | 20.62 | 21.52 | 20.50 | 21.17 | 1,645,841 | +1.12(+5.57%) |
Mar 08, 2021 | 20.82 | 21.35 | 19.95 | 20.06 | 1,701,668 | -0.70(-3.37%) |
Mar 05, 2021 | 20.52 | 20.99 | 19.20 | 20.76 | 2,733,288 | +0.61(+3.04%) |
Mar 04, 2021 | 22.06 | 22.06 | 19.84 | 20.15 | 2,934,465 | -1.46(-6.74%) |
Mar 03, 2021 | 22.70 | 22.70 | 21.35 | 21.60 | 1,758,318 | -0.48(-2.16%) |
Mar 02, 2021 | 24.00 | 24.01 | 22.05 | 22.08 | 2,972,628 | -1.91(-7.97%) |
Mar 01, 2021 | 23.87 | 24.37 | 23.44 | 23.99 | 2,335,958 | +0.80(+3.43%) |
Feb 26, 2021 | 22.30 | 23.64 | 21.76 | 23.19 | 2,965,242 | +1.08(+4.87%) |
Feb 25, 2021 | 23.05 | 23.34 | 22.00 | 22.12 | 1,869,472 | -1.18(-5.08%) |
Feb 24, 2021 | 22.92 | 23.36 | 22.21 | 23.30 | 1,813,902 | +0.43(+1.87%) |
Feb 23, 2021 | 21.95 | 22.96 | 20.95 | 22.87 | 2,532,876 | -0.17(-0.76%) |
Feb 22, 2021 | 22.62 | 23.79 | 22.62 | 23.05 | 2,453,221 | +0.11(+0.47%) |
Feb 19, 2021 | 22.74 | 23.16 | 22.56 | 22.94 | 1,781,290 | +0.75(+3.36%) |
Feb 18, 2021 | 22.40 | 22.77 | 21.78 | 22.20 | 2,829,872 | -0.94(-4.06%) |
Feb 17, 2021 | 23.57 | 23.87 | 22.46 | 23.14 | 3,181,289 | -1.06(-4.37%) |
Feb 16, 2021 | 24.23 | 25.27 | 23.23 | 24.19 | 4,968,711 | +0.73(+3.10%) |
Feb 12, 2021 | 22.21 | 25.10 | 22.03 | 23.47 | 28,130,974 | +1.22(+5.49%) |
Feb 11, 2021 | 20.00 | 22.37 | 19.87 | 22.24 | 10,604,514 | +4.01(+22.01%) |
Feb 10, 2021 | 18.86 | 18.96 | 17.92 | 18.23 | 2,211,515 | -0.55(-2.94%) |
Feb 09, 2021 | 18.26 | 19.02 | 17.48 | 18.78 | 3,728,849 | +0.14(+0.73%) |
Feb 08, 2021 | 17.81 | 18.68 | 17.65 | 18.65 | 3,581,694 | +1.35(+7.79%) |
Feb 05, 2021 | 16.90 | 17.34 | 16.41 | 17.30 | 2,030,763 | +0.68(+4.08%) |
Feb 04, 2021 | 15.97 | 16.67 | 15.85 | 16.62 | 1,234,381 | +0.77(+4.83%) |
Feb 03, 2021 | 16.17 | 16.24 | 15.70 | 15.86 | 818,727 | -0.30(-1.86%) |
Feb 02, 2021 | 16.34 | 16.44 | 15.91 | 16.16 | 852,414 | +0.09(+0.54%) |
Feb 01, 2021 | 15.56 | 16.16 | 15.43 | 16.07 | 957,146 | +1.03(+6.83%) |
Jan 29, 2021 | 15.73 | 15.88 | 15.03 | 15.04 | 1,169,884 | -0.67(-4.29%) |
Jan 28, 2021 | 15.95 | 16.00 | 15.44 | 15.72 | 1,095,144 | +0.05(+0.34%) |
Jan 27, 2021 | 16.05 | 16.31 | 15.53 | 15.66 | 1,242,110 | -1.02(-6.10%) |
Jan 26, 2021 | 17.54 | 17.61 | 16.63 | 16.68 | 833,539 | -0.61(-3.53%) |
Jan 25, 2021 | 17.93 | 17.99 | 17.11 | 17.29 | 1,436,876 | -0.61(-3.41%) |
Jan 22, 2021 | 17.64 | 17.93 | 17.63 | 17.90 | 617,286 | +0.01(+0.05%) |
Jan 21, 2021 | 18.12 | 18.29 | 17.71 | 17.89 | 533,224 | -0.08(-0.43%) |
Jan 20, 2021 | 18.42 | 18.46 | 17.75 | 17.97 | 700,173 | -0.24(-1.33%) |
Jan 19, 2021 | 17.92 | 18.35 | 17.78 | 18.21 | 1,277,069 | +0.73(+4.16%) |
Jan 15, 2021 | 18.12 | 18.12 | 17.16 | 17.49 | 1,162,146 | -0.68(-3.74%) |
Jan 14, 2021 | 17.22 | 18.45 | 17.18 | 18.16 | 1,604,903 | +1.30(+7.70%) |
Jan 13, 2021 | 17.07 | 17.18 | 16.60 | 16.86 | 781,235 | -0.24(-1.42%) |
Jan 12, 2021 | 16.70 | 17.16 | 16.54 | 17.11 | 1,020,978 | +0.54(+3.28%) |
Jan 11, 2021 | 16.07 | 16.61 | 15.91 | 16.56 | 658,577 | +0.41(+2.52%) |
Jan 08, 2021 | 16.53 | 16.73 | 16.07 | 16.16 | 1,097,559 | -0.12(-0.71%) |
Jan 07, 2021 | 15.88 | 16.40 | 15.75 | 16.27 | 1,428,314 | +0.74(+4.74%) |
Jan 06, 2021 | 14.99 | 15.60 | 14.98 | 15.54 | 1,947,072 | +0.54(+3.62%) |
Jan 05, 2021 | 14.46 | 15.01 | 14.40 | 14.99 | 864,756 | +0.54(+3.76%) |
Jan 04, 2021 | 14.71 | 15.03 | 14.36 | 14.45 | 948,324 | -0.16(-1.13%) |
Dec 31, 2020 | 14.62 | 14.62 | 14.62 | 546,432 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.39 | 14.78 | 14.39 | 14.68 | 546,432 | +0.34(+2.36%) |
Dec 29, 2020 | 14.78 | 14.87 | 14.15 | 14.34 | 803,439 | -0.40(-2.70%) |
Dec 28, 2020 | 14.74 | 15.19 | 14.70 | 14.74 | 836,885 | +0.21(+1.47%) |
Dec 24, 2020 | 14.70 | 14.77 | 14.51 | 14.53 | 399,590 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.78 | 14.55 | 14.58 | 854,759 | +0.05(+0.33%) |
Dec 22, 2020 | 14.81 | 14.82 | 14.45 | 14.53 | 1,037,587 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.69 | 14.39 | 14.54 | 971,408 | -0.28(-1.90%) |
Dec 18, 2020 | 15.01 | 15.24 | 14.75 | 14.82 | 2,133,627 | -0.09(-0.58%) |
Dec 17, 2020 | 15.01 | 15.06 | 14.80 | 14.91 | 848,531 | -0.03(-0.19%) |
Dec 16, 2020 | 15.01 | 15.17 | 14.81 | 14.94 | 858,704 | -0.12(-0.77%) |
Dec 15, 2020 | 14.73 | 15.09 | 14.68 | 15.05 | 1,072,699 | +0.58(+3.97%) |
Dec 14, 2020 | 14.50 | 14.76 | 14.47 | 14.48 | 668,247 | +0.14(+0.98%) |
Dec 11, 2020 | 14.40 | 14.55 | 14.11 | 14.34 | 832,598 | -0.25(-1.72%) |
Dec 10, 2020 | 14.20 | 14.64 | 14.08 | 14.59 | 874,637 | +0.27(+1.89%) |
Dec 09, 2020 | 14.85 | 14.99 | 14.23 | 14.32 | 1,344,718 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.75 | 14.88 | 1,258,545 | -0.10(-0.65%) |
Dec 07, 2020 | 14.92 | 15.07 | 14.82 | 14.97 | 930,562 | +0.00(+0.00%) |
Dec 04, 2020 | 14.48 | 15.01 | 14.46 | 14.97 | 1,217,503 | +0.61(+4.24%) |
Dec 03, 2020 | 14.52 | 14.83 | 14.36 | 14.37 | 1,387,362 | -0.08(-0.54%) |
Dec 02, 2020 | 14.55 | 14.57 | 14.32 | 14.44 | 1,074,193 | -0.10(-0.66%) |
Dec 01, 2020 | 14.40 | 14.74 | 14.39 | 14.54 | 1,539,231 | +0.29(+2.04%) |
Nov 30, 2020 | 14.18 | 14.33 | 13.93 | 14.25 | 1,440,531 | +0.10(+0.68%) |
Nov 27, 2020 | 13.80 | 14.26 | 13.80 | 14.15 | 911,110 | +0.37(+2.70%) |
Nov 25, 2020 | 13.84 | 13.84 | 13.55 | 13.78 | 1,033,895 | -0.12(-0.87%) |
Nov 24, 2020 | 13.67 | 13.92 | 13.27 | 13.90 | 1,188,744 | +0.38(+2.79%) |
Nov 23, 2020 | 13.22 | 13.56 | 13.22 | 13.52 | 983,338 | +0.47(+3.63%) |
Nov 20, 2020 | 13.08 | 13.24 | 13.04 | 13.05 | 763,810 | -0.01(-0.07%) |
Nov 19, 2020 | 12.88 | 13.10 | 12.86 | 13.06 | 865,098 | +0.03(+0.22%) |
Nov 18, 2020 | 13.18 | 13.38 | 13.02 | 13.03 | 1,292,248 | -0.01(-0.07%) |
Nov 17, 2020 | 13.18 | 13.20 | 12.90 | 13.04 | 1,270,252 | -0.22(-1.68%) |
Nov 16, 2020 | 13.00 | 13.26 | 12.88 | 13.26 | 1,373,328 | +0.41(+3.16%) |
Nov 13, 2020 | 12.89 | 13.04 | 12.78 | 12.86 | 767,120 | +0.15(+1.22%) |
Nov 12, 2020 | 12.79 | 12.83 | 12.59 | 12.70 | 798,822 | -0.14(-1.05%) |
Nov 11, 2020 | 12.44 | 12.86 | 12.44 | 12.84 | 945,090 | +0.50(+4.08%) |
Nov 10, 2020 | 12.37 | 12.53 | 12.05 | 12.34 | 1,232,596 | -0.06(-0.47%) |
Nov 09, 2020 | 12.71 | 13.02 | 12.39 | 12.39 | 1,728,737 | +0.11(+0.91%) |
Nov 06, 2020 | 12.47 | 12.55 | 12.27 | 12.28 | 1,017,758 | -0.28(-2.19%) |
Nov 05, 2020 | 12.13 | 12.57 | 12.09 | 12.56 | 1,296,116 | +0.50(+4.17%) |
Nov 04, 2020 | 11.81 | 12.09 | 11.62 | 12.06 | 988,598 | +0.30(+2.55%) |
Nov 03, 2020 | 11.57 | 11.84 | 11.53 | 11.76 | 1,337,091 | +0.34(+2.96%) |
Nov 02, 2020 | 11.60 | 11.64 | 11.31 | 11.42 | 1,047,866 | -0.04(-0.34%) |
Oct 30, 2020 | 11.30 | 11.52 | 11.22 | 11.46 | 1,521,104 | +0.09(+0.77%) |
Oct 29, 2020 | 11.17 | 11.43 | 11.08 | 11.37 | 1,918,684 | +0.19(+1.73%) |
Oct 28, 2020 | 10.51 | 11.37 | 10.47 | 11.18 | 2,787,810 | +0.30(+2.76%) |
Oct 27, 2020 | 12.26 | 12.36 | 10.84 | 10.88 | 5,648,414 | -2.23(-17.04%) |
Oct 26, 2020 | 12.70 | 12.97 | 12.59 | 13.11 | 2,596,500 | +0.27(+2.11%) |
Oct 23, 2020 | 12.70 | 12.90 | 12.54 | 12.84 | 1,316,290 | +0.16(+1.30%) |
Oct 22, 2020 | 12.88 | 12.92 | 12.49 | 12.67 | 1,033,890 | -0.05(-0.38%) |
Oct 21, 2020 | 12.76 | 13.22 | 12.72 | 12.72 | 1,314,212 | +0.01(+0.08%) |
Oct 20, 2020 | 12.57 | 12.78 | 12.49 | 12.71 | 1,425,119 | +0.44(+3.54%) |
Oct 19, 2020 | 12.54 | 12.66 | 12.26 | 12.28 | 1,339,202 | -0.10(-0.78%) |
Oct 16, 2020 | 12.53 | 12.60 | 12.36 | 12.37 | 856,804 | -0.10(-0.77%) |
Oct 15, 2020 | 12.09 | 12.50 | 12.00 | 12.47 | 832,569 | +0.11(+0.90%) |
Oct 14, 2020 | 12.37 | 12.58 | 12.28 | 12.36 | 990,267 | +0.00(+0.04%) |
Oct 13, 2020 | 12.44 | 12.47 | 12.33 | 12.35 | 707,268 | -0.06(-0.47%) |
Oct 12, 2020 | 12.48 | 12.50 | 12.26 | 12.41 | 721,628 | +0.15(+1.18%) |
Oct 09, 2020 | 12.08 | 12.31 | 11.99 | 12.27 | 973,899 | +0.41(+3.42%) |
Oct 08, 2020 | 11.57 | 11.88 | 11.48 | 11.86 | 1,256,192 | +0.40(+3.46%) |
Oct 07, 2020 | 11.25 | 11.48 | 11.22 | 11.47 | 1,115,449 | +0.43(+3.85%) |
Oct 06, 2020 | 11.19 | 11.40 | 11.02 | 11.04 | 978,451 | -0.07(-0.61%) |
Oct 05, 2020 | 10.90 | 11.15 | 10.90 | 11.11 | 773,432 | +0.33(+3.05%) |
Oct 02, 2020 | 10.72 | 10.97 | 10.63 | 10.78 | 714,055 | -0.28(-2.49%) |