Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.61 | 22.73 | 22.27 | 22.58 | 143,479 | +0.06(+0.26%) |
Oct 28, 2021 | 22.08 | 22.59 | 22.06 | 22.52 | 181,123 | +0.52(+2.37%) |
Oct 27, 2021 | 22.02 | 22.34 | 21.64 | 22.00 | 180,033 | -0.23(-1.02%) |
Oct 26, 2021 | 22.99 | 22.17 | 22.22 | 169,458 | -0.75(-3.26%) | |
Oct 25, 2021 | 22.82 | 23.00 | 22.68 | 22.97 | 168,777 | +0.14(+0.60%) |
Oct 22, 2021 | 22.90 | 23.03 | 22.53 | 22.83 | 143,559 | +0.03(+0.13%) |
Oct 21, 2021 | 22.46 | 22.95 | 22.46 | 22.80 | 216,884 | +0.34(+1.54%) |
Oct 20, 2021 | 21.86 | 22.56 | 21.75 | 22.46 | 274,730 | +0.58(+2.66%) |
Oct 19, 2021 | 22.05 | 22.16 | 21.63 | 21.88 | 306,626 | +0.00(+0.00%) |
Oct 18, 2021 | 22.23 | 22.34 | 21.80 | 21.88 | 158,826 | -0.42(-1.90%) |
Oct 15, 2021 | 22.79 | 22.79 | 22.30 | 22.30 | 310,132 | -0.07(-0.31%) |
Oct 14, 2021 | 22.74 | 22.74 | 22.32 | 22.37 | 191,775 | -0.10(-0.44%) |
Oct 13, 2021 | 22.33 | 22.52 | 21.90 | 22.47 | 296,765 | +0.18(+0.80%) |
Oct 12, 2021 | 21.93 | 22.30 | 21.73 | 22.29 | 159,622 | +0.39(+1.80%) |
Oct 11, 2021 | 22.56 | 22.71 | 21.89 | 21.90 | 128,102 | -0.52(-2.33%) |
Oct 08, 2021 | 23.01 | 23.18 | 22.26 | 22.42 | 165,780 | -0.76(-3.27%) |
Oct 07, 2021 | 23.40 | 23.73 | 23.16 | 23.18 | 192,590 | -0.07(-0.30%) |
Oct 06, 2021 | 22.91 | 23.38 | 22.76 | 23.25 | 177,546 | +0.15(+0.64%) |
Oct 05, 2021 | 22.94 | 23.37 | 22.76 | 23.10 | 288,630 | +0.16(+0.69%) |
Oct 04, 2021 | 23.30 | 23.60 | 22.79 | 22.94 | 124,788 | -0.34(-1.48%) |
Oct 01, 2021 | 23.49 | 23.62 | 23.04 | 23.29 | 281,945 | -0.15(-0.63%) |
Sep 30, 2021 | 23.97 | 23.98 | 23.37 | 23.43 | 132,606 | -0.34(-1.41%) |
Sep 29, 2021 | 23.48 | 23.92 | 23.35 | 23.77 | 156,406 | +0.38(+1.64%) |
Sep 28, 2021 | 23.57 | 23.79 | 23.26 | 23.39 | 193,754 | -0.18(-0.75%) |
Sep 27, 2021 | 23.17 | 23.93 | 23.17 | 23.56 | 167,963 | +0.45(+1.96%) |
Sep 24, 2021 | 22.72 | 23.50 | 22.72 | 23.11 | 116,273 | +0.29(+1.25%) |
Sep 23, 2021 | 22.98 | 23.16 | 22.80 | 22.82 | 201,928 | +0.04(+0.17%) |
Sep 22, 2021 | 22.69 | 23.01 | 22.52 | 22.78 | 176,544 | +0.40(+1.80%) |
Sep 21, 2021 | 22.62 | 22.72 | 22.32 | 22.38 | 137,870 | -0.14(-0.61%) |
Sep 20, 2021 | 22.69 | 22.70 | 22.03 | 22.52 | 212,045 | -0.72(-3.09%) |
Sep 17, 2021 | 23.26 | 23.37 | 22.65 | 23.24 | 681,737 | +0.07(+0.30%) |
Sep 16, 2021 | 23.25 | 23.36 | 22.99 | 23.17 | 153,065 | +0.01(+0.04%) |
Sep 15, 2021 | 23.70 | 24.01 | 23.09 | 23.16 | 195,652 | -0.57(-2.40%) |
Sep 14, 2021 | 24.13 | 24.24 | 23.61 | 23.73 | 180,064 | -0.37(-1.55%) |
Sep 13, 2021 | 23.82 | 24.38 | 23.78 | 24.10 | 198,044 | +0.44(+1.87%) |
Sep 10, 2021 | 24.01 | 24.01 | 23.40 | 23.66 | 198,026 | -0.24(-0.99%) |
Sep 09, 2021 | 24.14 | 24.20 | 23.79 | 23.90 | 162,742 | -0.18(-0.74%) |
Sep 08, 2021 | 24.19 | 24.62 | 23.90 | 24.07 | 149,674 | -0.28(-1.13%) |
Sep 07, 2021 | 24.72 | 24.73 | 24.29 | 24.35 | 145,237 | -0.36(-1.47%) |
Sep 03, 2021 | 24.83 | 25.11 | 24.45 | 24.71 | 162,035 | -0.21(-0.83%) |
Sep 02, 2021 | 24.90 | 25.34 | 24.84 | 24.92 | 201,469 | +0.04(+0.16%) |
Sep 01, 2021 | 25.07 | 25.31 | 24.56 | 24.88 | 182,907 | -0.20(-0.78%) |
Aug 31, 2021 | 25.15 | 25.34 | 24.71 | 25.08 | 264,056 | -0.20(-0.78%) |
Aug 30, 2021 | 25.57 | 25.57 | 25.00 | 25.27 | 145,065 | -0.20(-0.77%) |
Aug 27, 2021 | 24.52 | 25.58 | 24.49 | 25.47 | 208,032 | +0.94(+3.85%) |
Aug 26, 2021 | 24.29 | 24.72 | 24.04 | 24.52 | 178,593 | +0.29(+1.18%) |
Aug 25, 2021 | 24.30 | 24.50 | 24.17 | 24.24 | 180,657 | -0.09(-0.36%) |
Aug 24, 2021 | 24.51 | 24.72 | 24.33 | 24.33 | 106,502 | -0.22(-0.88%) |
Aug 23, 2021 | 24.45 | 24.70 | 24.40 | 24.54 | 136,813 | +0.18(+0.73%) |
Aug 20, 2021 | 23.90 | 24.39 | 23.84 | 24.37 | 141,653 | +0.37(+1.56%) |
Aug 19, 2021 | 23.85 | 24.02 | 23.73 | 23.99 | 217,278 | -0.12(-0.49%) |
Aug 18, 2021 | 24.01 | 24.44 | 23.91 | 24.11 | 136,243 | -0.07(-0.28%) |
Aug 17, 2021 | 23.80 | 24.27 | 23.63 | 24.18 | 170,446 | +0.07(+0.29%) |
Aug 16, 2021 | 24.04 | 24.45 | 23.78 | 24.11 | 199,599 | -0.12(-0.49%) |
Aug 13, 2021 | 24.04 | 24.25 | 23.83 | 24.23 | 135,467 | +0.16(+0.65%) |
Aug 12, 2021 | 24.31 | 24.34 | 23.98 | 24.07 | 153,275 | -0.20(-0.81%) |
Aug 11, 2021 | 23.48 | 24.49 | 23.27 | 24.27 | 308,297 | +0.80(+3.39%) |
Aug 10, 2021 | 23.02 | 23.48 | 22.71 | 23.47 | 334,073 | +1.12(+5.02%) |
Aug 09, 2021 | 21.24 | 22.66 | 21.02 | 22.35 | 356,736 | +1.30(+6.17%) |
Aug 06, 2021 | 21.63 | 22.62 | 20.50 | 21.05 | 383,232 | +0.77(+3.78%) |
Aug 05, 2021 | 20.12 | 20.32 | 19.86 | 20.29 | 114,487 | +0.30(+1.53%) |
Aug 04, 2021 | 19.88 | 20.17 | 19.88 | 19.98 | 152,599 | -0.21(-1.02%) |
Aug 03, 2021 | 19.99 | 20.22 | 19.67 | 20.19 | 531,754 | +0.24(+1.18%) |
Aug 02, 2021 | 20.05 | 20.40 | 19.83 | 19.95 | 234,505 | +0.01(+0.05%) |
Jul 30, 2021 | 20.36 | 20.61 | 19.87 | 19.94 | 446,606 | -0.51(-2.50%) |
Jul 29, 2021 | 20.56 | 20.61 | 20.29 | 20.45 | 256,563 | +0.13(+0.63%) |
Jul 28, 2021 | 20.39 | 20.53 | 19.95 | 20.33 | 116,086 | +0.00(+0.00%) |
Jul 27, 2021 | 20.39 | 20.74 | 20.26 | 20.33 | 95,402 | -0.28(-1.34%) |
Jul 26, 2021 | 20.23 | 20.70 | 20.23 | 20.60 | 181,464 | +0.49(+2.45%) |
Jul 23, 2021 | 20.40 | 20.55 | 19.95 | 20.11 | 136,184 | -0.17(-0.82%) |
Jul 22, 2021 | 21.02 | 21.32 | 20.26 | 20.28 | 174,275 | -0.83(-3.91%) |
Jul 21, 2021 | 21.16 | 21.44 | 21.08 | 21.10 | 170,266 | +0.19(+0.89%) |
Jul 20, 2021 | 20.53 | 21.32 | 20.40 | 20.92 | 261,123 | +0.46(+2.26%) |
Jul 19, 2021 | 21.07 | 21.07 | 20.11 | 20.45 | 235,155 | -0.97(-4.54%) |
Jul 16, 2021 | 21.63 | 21.83 | 21.28 | 21.43 | 173,866 | +0.01(+0.05%) |
Jul 15, 2021 | 20.75 | 21.46 | 20.67 | 21.42 | 194,510 | +0.56(+2.69%) |
Jul 14, 2021 | 21.06 | 21.18 | 20.65 | 20.86 | 283,715 | -0.01(-0.05%) |
Jul 13, 2021 | 21.16 | 21.42 | 20.82 | 20.87 | 219,101 | -0.44(-2.08%) |
Jul 12, 2021 | 20.85 | 21.31 | 20.75 | 21.31 | 228,974 | +0.13(+0.60%) |
Jul 09, 2021 | 20.97 | 21.31 | 20.96 | 21.18 | 223,460 | +0.26(+1.22%) |
Jul 08, 2021 | 21.19 | 21.44 | 20.77 | 20.93 | 267,168 | -0.66(-3.05%) |
Jul 07, 2021 | 21.36 | 21.65 | 21.06 | 21.58 | 295,653 | +0.05(+0.23%) |
Jul 06, 2021 | 22.07 | 22.10 | 21.38 | 21.54 | 184,452 | -0.59(-2.67%) |
Jul 02, 2021 | 22.72 | 22.72 | 22.02 | 22.13 | 92,908 | -0.57(-2.51%) |
Jul 01, 2021 | 22.54 | 22.74 | 22.39 | 22.70 | 103,783 | +0.32(+1.45%) |
Jun 30, 2021 | 22.22 | 22.63 | 22.22 | 22.37 | 318,965 | +0.00(+0.00%) |
Jun 29, 2021 | 22.44 | 22.44 | 22.13 | 22.37 | 220,223 | +0.09(+0.40%) |
Jun 28, 2021 | 23.20 | 23.26 | 22.18 | 22.28 | 204,654 | -0.98(-4.23%) |
Jun 25, 2021 | 22.82 | 23.44 | 22.71 | 23.27 | 415,909 | +0.41(+1.80%) |
Jun 24, 2021 | 23.11 | 23.19 | 22.67 | 22.85 | 205,235 | -0.16(-0.68%) |
Jun 23, 2021 | 23.18 | 23.46 | 22.97 | 23.01 | 264,887 | -0.24(-1.01%) |
Jun 22, 2021 | 23.20 | 23.55 | 22.99 | 23.25 | 121,289 | -0.06(-0.25%) |
Jun 21, 2021 | 23.05 | 23.32 | 22.97 | 23.31 | 314,759 | +0.49(+2.15%) |
Jun 18, 2021 | 23.48 | 23.55 | 22.75 | 22.81 | 541,352 | -0.64(-2.72%) |
Jun 17, 2021 | 23.74 | 23.76 | 23.03 | 23.45 | 417,411 | -0.34(-1.44%) |
Jun 16, 2021 | 23.69 | 23.91 | 23.51 | 23.80 | 376,349 | +0.04(+0.17%) |
Jun 15, 2021 | 23.79 | 23.92 | 23.56 | 23.76 | 167,745 | -0.01(-0.04%) |
Jun 14, 2021 | 23.97 | 23.99 | 23.59 | 23.77 | 127,610 | -0.11(-0.45%) |
Jun 11, 2021 | 23.80 | 24.13 | 23.68 | 23.87 | 104,077 | +0.08(+0.33%) |
Jun 10, 2021 | 23.97 | 24.09 | 23.72 | 23.80 | 165,259 | -0.07(-0.29%) |
Jun 09, 2021 | 24.02 | 24.03 | 23.54 | 23.86 | 220,734 | -0.30(-1.26%) |
Jun 08, 2021 | 23.54 | 24.34 | 23.54 | 24.17 | 222,734 | +0.50(+2.11%) |
Jun 07, 2021 | 23.80 | 23.87 | 23.58 | 23.67 | 148,816 | +0.03(+0.12%) |
Jun 04, 2021 | 23.33 | 23.74 | 23.16 | 23.64 | 156,814 | +0.23(+0.96%) |
Jun 03, 2021 | 23.32 | 23.42 | 22.91 | 23.41 | 187,957 | -0.03(-0.13%) |
Jun 02, 2021 | 23.76 | 23.81 | 23.33 | 23.44 | 197,063 | -0.34(-1.44%) |
Jun 01, 2021 | 23.93 | 24.00 | 23.55 | 23.79 | 205,412 | -0.11(-0.45%) |
May 28, 2021 | 24.15 | 24.17 | 23.76 | 23.89 | 126,873 | -0.18(-0.73%) |
May 27, 2021 | 23.98 | 24.24 | 23.81 | 24.07 | 381,275 | +0.32(+1.36%) |
May 26, 2021 | 23.44 | 23.98 | 23.42 | 23.75 | 170,615 | +0.32(+1.38%) |
May 25, 2021 | 24.41 | 24.57 | 23.38 | 23.42 | 201,150 | -0.89(-3.67%) |
May 24, 2021 | 24.70 | 24.81 | 24.30 | 24.32 | 136,988 | -0.46(-1.86%) |
May 21, 2021 | 24.90 | 25.10 | 24.66 | 24.78 | 134,634 | +0.08(+0.32%) |
May 20, 2021 | 24.97 | 24.97 | 24.41 | 24.70 | 182,957 | -0.18(-0.71%) |
May 19, 2021 | 24.39 | 24.92 | 23.85 | 24.88 | 346,073 | +0.22(+0.88%) |
May 18, 2021 | 24.67 | 24.89 | 24.54 | 24.66 | 141,575 | -0.12(-0.48%) |
May 17, 2021 | 24.69 | 25.22 | 24.54 | 24.78 | 76,935 | -0.16(-0.63%) |
May 14, 2021 | 24.82 | 25.15 | 24.64 | 24.93 | 111,747 | +0.35(+1.44%) |
May 13, 2021 | 23.32 | 24.82 | 23.32 | 24.58 | 253,261 | +1.24(+5.30%) |
May 12, 2021 | 24.39 | 24.39 | 23.31 | 23.34 | 151,241 | -0.79(-3.29%) |
May 11, 2021 | 24.09 | 24.52 | 24.00 | 24.14 | 135,812 | -0.45(-1.84%) |
May 10, 2021 | 25.27 | 25.55 | 24.57 | 24.59 | 245,561 | -0.77(-3.02%) |
May 07, 2021 | 25.30 | 25.69 | 25.23 | 25.36 | 155,619 | -0.29(-1.15%) |
May 06, 2021 | 25.66 | 26.28 | 25.02 | 25.65 | 194,788 | +0.12(+0.46%) |
May 05, 2021 | 25.36 | 25.55 | 24.74 | 25.53 | 240,586 | +0.17(+0.66%) |
May 04, 2021 | 24.94 | 25.44 | 24.65 | 25.37 | 221,884 | +0.15(+0.58%) |
May 03, 2021 | 25.02 | 25.50 | 24.71 | 25.22 | 298,960 | +0.69(+2.80%) |
Apr 30, 2021 | 24.72 | 25.26 | 24.44 | 24.53 | 200,249 | -0.44(-1.77%) |
Apr 29, 2021 | 24.85 | 25.54 | 24.85 | 24.97 | 150,361 | +0.25(+0.99%) |
Apr 28, 2021 | 25.20 | 25.38 | 24.65 | 24.73 | 109,377 | -0.42(-1.68%) |
Apr 27, 2021 | 25.59 | 25.66 | 24.99 | 25.15 | 235,679 | -0.28(-1.12%) |
Apr 26, 2021 | 26.00 | 26.43 | 25.37 | 25.43 | 213,717 | -0.52(-2.00%) |
Apr 23, 2021 | 25.95 | 26.25 | 25.80 | 25.95 | 159,689 | +0.00(+0.00%) |
Apr 22, 2021 | 26.56 | 26.69 | 25.93 | 25.95 | 134,726 | -0.65(-2.43%) |
Apr 21, 2021 | 26.24 | 26.80 | 26.24 | 26.60 | 148,787 | +0.20(+0.74%) |
Apr 20, 2021 | 26.82 | 26.86 | 26.18 | 26.41 | 174,741 | -0.50(-1.86%) |
Apr 19, 2021 | 27.16 | 27.32 | 26.64 | 26.91 | 153,843 | -0.50(-1.83%) |
Apr 16, 2021 | 27.45 | 27.72 | 26.84 | 27.41 | 328,857 | +0.67(+2.50%) |
Apr 15, 2021 | 27.26 | 27.37 | 26.60 | 26.74 | 204,748 | -0.46(-1.70%) |
Apr 14, 2021 | 26.47 | 27.45 | 26.25 | 27.20 | 237,478 | +0.83(+3.16%) |
Apr 13, 2021 | 26.30 | 26.45 | 25.79 | 26.37 | 169,678 | -0.03(-0.11%) |
Apr 12, 2021 | 26.70 | 26.75 | 26.24 | 26.40 | 175,180 | -0.27(-1.03%) |
Apr 09, 2021 | 27.04 | 27.04 | 26.51 | 26.67 | 115,156 | -0.26(-0.95%) |
Apr 08, 2021 | 26.51 | 26.97 | 26.00 | 26.93 | 158,509 | +0.48(+1.82%) |
Apr 07, 2021 | 26.65 | 26.95 | 26.30 | 26.45 | 156,738 | -0.28(-1.06%) |
Apr 06, 2021 | 26.77 | 27.05 | 26.59 | 26.73 | 127,452 | -0.02(-0.07%) |
Apr 05, 2021 | 26.65 | 26.79 | 26.29 | 26.75 | 167,171 | +0.41(+1.56%) |
Apr 01, 2021 | 26.26 | 26.50 | 25.81 | 26.34 | 140,123 | +0.08(+0.30%) |
Mar 31, 2021 | 26.37 | 26.52 | 25.97 | 26.26 | 315,665 | -0.01(-0.04%) |
Mar 30, 2021 | 26.40 | 26.64 | 26.19 | 26.27 | 174,801 | +0.13(+0.49%) |
Mar 29, 2021 | 26.67 | 27.13 | 26.11 | 26.14 | 207,923 | -0.94(-3.48%) |
Mar 26, 2021 | 27.12 | 27.44 | 26.62 | 27.08 | 208,096 | +0.54(+2.03%) |
Mar 25, 2021 | 26.06 | 26.73 | 25.64 | 26.54 | 225,289 | +0.44(+1.69%) |
Mar 24, 2021 | 26.09 | 26.87 | 26.06 | 26.10 | 303,899 | +0.22(+0.83%) |
Mar 23, 2021 | 25.92 | 26.30 | 25.66 | 25.89 | 172,516 | -0.41(-1.56%) |
Mar 22, 2021 | 26.77 | 26.92 | 26.14 | 26.30 | 205,575 | -0.60(-2.22%) |
Mar 19, 2021 | 27.47 | 27.53 | 26.44 | 26.90 | 1,211,105 | -0.62(-2.24%) |
Mar 18, 2021 | 27.99 | 28.55 | 27.48 | 27.51 | 507,479 | -0.40(-1.44%) |
Mar 17, 2021 | 27.86 | 27.92 | 27.14 | 27.91 | 290,035 | +0.40(+1.46%) |
Mar 16, 2021 | 27.03 | 27.57 | 26.62 | 27.51 | 277,762 | +0.21(+0.75%) |
Mar 15, 2021 | 27.56 | 27.72 | 26.88 | 27.31 | 151,913 | -0.50(-1.80%) |
Mar 12, 2021 | 27.51 | 28.06 | 27.30 | 27.81 | 187,659 | +0.46(+1.68%) |
Mar 11, 2021 | 26.99 | 27.39 | 26.48 | 27.35 | 210,115 | +0.35(+1.31%) |
Mar 10, 2021 | 26.18 | 27.17 | 25.70 | 26.99 | 241,093 | +0.71(+2.72%) |
Mar 09, 2021 | 26.30 | 26.68 | 25.36 | 26.28 | 278,915 | -0.36(-1.36%) |
Mar 08, 2021 | 26.43 | 26.87 | 25.73 | 26.64 | 379,365 | +0.57(+2.18%) |
Mar 05, 2021 | 25.73 | 26.36 | 25.38 | 26.07 | 360,922 | +0.79(+3.14%) |
Mar 04, 2021 | 25.20 | 25.93 | 24.82 | 25.28 | 431,146 | +0.03(+0.12%) |
Mar 03, 2021 | 24.20 | 25.65 | 24.20 | 25.25 | 306,252 | +1.05(+4.33%) |
Mar 02, 2021 | 24.33 | 24.41 | 23.99 | 24.20 | 214,696 | -0.21(-0.84%) |
Mar 01, 2021 | 24.65 | 24.78 | 24.10 | 24.41 | 315,527 | +0.17(+0.69%) |
Feb 26, 2021 | 24.91 | 24.96 | 24.22 | 24.24 | 305,890 | -0.59(-2.37%) |
Feb 25, 2021 | 25.16 | 26.02 | 24.80 | 24.83 | 472,152 | -0.10(-0.39%) |
Feb 24, 2021 | 24.24 | 25.02 | 24.24 | 24.93 | 393,878 | +0.82(+3.41%) |
Feb 23, 2021 | 23.90 | 25.44 | 23.58 | 24.10 | 560,102 | +0.70(+2.97%) |
Feb 22, 2021 | 22.84 | 23.64 | 22.45 | 23.41 | 295,549 | +0.45(+1.96%) |
Feb 19, 2021 | 23.10 | 23.27 | 22.80 | 22.96 | 158,969 | -0.09(-0.38%) |
Feb 18, 2021 | 23.04 | 23.32 | 22.78 | 23.05 | 237,588 | -0.07(-0.30%) |
Feb 17, 2021 | 22.32 | 23.15 | 22.28 | 23.11 | 240,323 | +0.57(+2.52%) |
Feb 16, 2021 | 22.16 | 22.62 | 21.79 | 22.55 | 272,101 | +0.71(+3.23%) |
Feb 12, 2021 | 21.65 | 21.86 | 21.32 | 21.84 | 173,773 | +0.03(+0.13%) |
Feb 11, 2021 | 21.48 | 21.93 | 21.27 | 21.81 | 490,776 | +0.37(+1.74%) |
Feb 10, 2021 | 21.11 | 21.55 | 21.00 | 21.44 | 305,018 | +0.35(+1.67%) |
Feb 09, 2021 | 20.01 | 21.12 | 19.74 | 21.09 | 285,760 | +1.03(+5.13%) |
Feb 08, 2021 | 19.62 | 20.19 | 19.38 | 20.06 | 203,414 | +0.60(+3.07%) |
Feb 05, 2021 | 19.46 | 19.58 | 18.82 | 19.46 | 206,853 | +0.20(+1.02%) |
Feb 04, 2021 | 18.27 | 19.29 | 18.00 | 19.27 | 209,970 | +1.09(+5.98%) |
Feb 03, 2021 | 18.37 | 18.48 | 17.74 | 18.18 | 196,501 | -0.23(-1.22%) |
Feb 02, 2021 | 18.72 | 18.72 | 18.35 | 18.40 | 168,188 | -0.03(-0.16%) |
Feb 01, 2021 | 18.06 | 18.44 | 17.75 | 18.43 | 261,269 | +0.48(+2.67%) |
Jan 29, 2021 | 18.04 | 18.08 | 17.64 | 17.95 | 372,255 | -0.13(-0.70%) |
Jan 28, 2021 | 18.47 | 18.75 | 17.87 | 18.08 | 316,812 | -0.02(-0.11%) |
Jan 27, 2021 | 18.20 | 18.27 | 17.52 | 18.10 | 291,250 | -0.42(-2.27%) |
Jan 26, 2021 | 19.18 | 19.39 | 18.47 | 18.52 | 156,509 | -0.62(-3.22%) |
Jan 25, 2021 | 18.70 | 19.36 | 18.54 | 19.14 | 268,768 | +0.12(+0.62%) |
Jan 22, 2021 | 18.82 | 19.14 | 18.12 | 19.02 | 184,289 | +0.09(+0.47%) |
Jan 21, 2021 | 20.51 | 20.51 | 18.85 | 18.93 | 273,879 | -1.58(-7.69%) |
Jan 20, 2021 | 20.73 | 20.81 | 20.24 | 20.51 | 305,252 | -0.20(-0.95%) |
Jan 19, 2021 | 20.03 | 20.77 | 19.66 | 20.71 | 373,651 | +0.97(+4.91%) |
Jan 15, 2021 | 19.10 | 19.75 | 18.91 | 19.74 | 235,850 | +0.26(+1.36%) |
Jan 14, 2021 | 19.46 | 19.77 | 19.02 | 19.47 | 246,659 | +0.18(+0.91%) |
Jan 13, 2021 | 19.37 | 19.65 | 19.02 | 19.29 | 167,887 | -0.17(-0.86%) |
Jan 12, 2021 | 18.76 | 19.55 | 18.72 | 19.46 | 167,482 | +0.61(+3.22%) |
Jan 11, 2021 | 18.96 | 19.21 | 18.72 | 18.85 | 218,499 | -0.39(-2.04%) |
Jan 08, 2021 | 19.34 | 19.48 | 18.94 | 19.25 | 236,973 | -0.04(-0.20%) |
Jan 07, 2021 | 19.49 | 19.90 | 18.78 | 19.29 | 230,559 | -0.03(-0.15%) |
Jan 06, 2021 | 18.14 | 20.04 | 18.14 | 19.31 | 562,798 | +1.59(+8.95%) |
Jan 05, 2021 | 17.74 | 18.12 | 17.44 | 17.73 | 261,624 | -0.06(-0.33%) |
Jan 04, 2021 | 17.44 | 17.88 | 17.04 | 17.79 | 302,849 | +0.36(+2.08%) |
Dec 31, 2020 | 17.42 | 17.42 | 17.42 | 133,113 | -0.05(-0.28%) | |
Dec 30, 2020 | 17.41 | 17.79 | 17.35 | 17.47 | 133,113 | +0.10(+0.56%) |
Dec 29, 2020 | 18.18 | 18.27 | 17.29 | 17.38 | 161,022 | -0.65(-3.59%) |
Dec 28, 2020 | 18.24 | 18.76 | 17.99 | 18.02 | 422,601 | -0.04(-0.22%) |
Dec 24, 2020 | 17.54 | 18.07 | 17.23 | 18.06 | 186,025 | +0.74(+4.30%) |
Dec 23, 2020 | 17.03 | 17.60 | 16.96 | 17.32 | 312,862 | +0.36(+2.14%) |
Dec 22, 2020 | 17.71 | 17.71 | 16.91 | 16.95 | 224,805 | -0.85(-4.79%) |
Dec 21, 2020 | 18.14 | 18.34 | 17.69 | 17.81 | 477,343 | -0.52(-2.83%) |
Dec 18, 2020 | 18.06 | 18.41 | 17.95 | 18.33 | 1,183,425 | +0.41(+2.29%) |
Dec 17, 2020 | 17.83 | 18.01 | 17.69 | 17.91 | 288,925 | +0.06(+0.33%) |
Dec 16, 2020 | 18.16 | 18.43 | 17.85 | 17.86 | 256,820 | -0.09(-0.49%) |
Dec 15, 2020 | 17.79 | 18.07 | 17.35 | 17.94 | 263,586 | +0.22(+1.27%) |
Dec 14, 2020 | 17.74 | 17.97 | 17.42 | 17.72 | 362,851 | +0.17(+0.95%) |
Dec 11, 2020 | 17.41 | 17.67 | 17.19 | 17.55 | 207,201 | -0.07(-0.39%) |
Dec 10, 2020 | 16.74 | 17.65 | 16.74 | 17.62 | 428,309 | +0.66(+3.92%) |
Dec 09, 2020 | 16.35 | 17.02 | 15.97 | 16.96 | 332,630 | +0.80(+4.96%) |
Dec 08, 2020 | 15.44 | 16.21 | 15.44 | 16.16 | 207,141 | +0.45(+2.86%) |
Dec 07, 2020 | 15.95 | 16.20 | 15.54 | 15.71 | 253,552 | -0.38(-2.37%) |
Dec 04, 2020 | 15.80 | 16.11 | 15.64 | 16.09 | 188,774 | +0.48(+3.07%) |
Dec 03, 2020 | 15.70 | 15.89 | 15.51 | 15.61 | 255,647 | -0.02(-0.12%) |
Dec 02, 2020 | 15.58 | 16.03 | 15.31 | 15.63 | 346,286 | -0.09(-0.56%) |
Dec 01, 2020 | 15.85 | 16.14 | 15.64 | 15.72 | 259,054 | +0.18(+1.13%) |
Nov 30, 2020 | 16.04 | 16.20 | 15.32 | 15.54 | 274,250 | -0.60(-3.69%) |
Nov 27, 2020 | 16.89 | 17.11 | 15.97 | 16.14 | 101,348 | -0.89(-5.22%) |
Nov 25, 2020 | 16.80 | 17.30 | 16.56 | 17.03 | 295,651 | +0.12(+0.69%) |
Nov 24, 2020 | 15.99 | 17.00 | 15.94 | 16.91 | 315,561 | +1.21(+7.72%) |
Nov 23, 2020 | 15.58 | 15.86 | 15.26 | 15.70 | 211,307 | +0.33(+2.16%) |
Nov 20, 2020 | 15.52 | 15.52 | 15.16 | 15.37 | 210,580 | -0.38(-2.42%) |
Nov 19, 2020 | 15.99 | 16.23 | 15.45 | 15.75 | 136,438 | -0.36(-2.24%) |
Nov 18, 2020 | 16.08 | 16.53 | 15.90 | 16.11 | 257,081 | -0.03(-0.18%) |
Nov 17, 2020 | 15.89 | 16.26 | 15.42 | 16.14 | 301,043 | +0.02(+0.12%) |
Nov 16, 2020 | 15.63 | 16.44 | 15.52 | 16.12 | 299,868 | +0.71(+4.63%) |
Nov 13, 2020 | 15.03 | 15.65 | 14.79 | 15.40 | 196,350 | +0.59(+3.96%) |
Nov 12, 2020 | 14.90 | 14.93 | 14.54 | 14.82 | 278,480 | -0.20(-1.30%) |
Nov 11, 2020 | 15.16 | 15.16 | 14.30 | 15.01 | 421,084 | -0.09(-0.58%) |
Nov 10, 2020 | 15.19 | 15.38 | 14.98 | 15.10 | 540,763 | +0.08(+0.52%) |
Nov 09, 2020 | 14.82 | 16.20 | 14.45 | 15.02 | 490,543 | +1.72(+12.92%) |
Nov 06, 2020 | 14.96 | 15.15 | 13.24 | 13.30 | 427,097 | -1.67(-11.15%) |
Nov 05, 2020 | 14.74 | 15.20 | 14.71 | 14.97 | 108,724 | +0.17(+1.12%) |
Nov 04, 2020 | 15.29 | 15.67 | 14.78 | 14.81 | 126,733 | -0.89(-5.66%) |
Nov 03, 2020 | 15.58 | 15.89 | 15.58 | 15.70 | 160,806 | +0.44(+2.88%) |