Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.68 | 19.79 | 19.05 | 19.44 | 2,462,311 | -0.37(-1.87%) |
Oct 28, 2021 | 18.16 | 19.89 | 18.16 | 19.81 | 3,584,809 | +1.65(+9.09%) |
Oct 27, 2021 | 18.59 | 18.99 | 18.16 | 18.16 | 1,614,069 | -0.59(-3.15%) |
Oct 26, 2021 | 19.00 | 18.75 | 3,469,205 | -0.08(-0.42%) | ||
Oct 25, 2021 | 18.64 | 19.04 | 18.48 | 18.83 | 1,769,762 | +0.30(+1.62%) |
Oct 22, 2021 | 18.11 | 18.56 | 18.10 | 18.53 | 1,746,297 | +0.16(+0.87%) |
Oct 21, 2021 | 18.21 | 18.43 | 18.02 | 18.37 | 1,276,113 | +0.06(+0.33%) |
Oct 20, 2021 | 18.58 | 18.89 | 18.25 | 18.31 | 2,010,637 | -0.27(-1.45%) |
Oct 19, 2021 | 17.54 | 18.84 | 17.27 | 18.58 | 5,676,656 | +1.18(+6.78%) |
Oct 18, 2021 | 17.16 | 17.81 | 17.12 | 17.40 | 2,230,335 | -0.02(-0.11%) |
Oct 15, 2021 | 17.90 | 17.99 | 17.33 | 17.42 | 2,625,525 | -0.10(-0.57%) |
Oct 14, 2021 | 17.38 | 17.53 | 17.07 | 17.52 | 2,541,499 | +0.22(+1.27%) |
Oct 13, 2021 | 16.57 | 17.30 | 16.29 | 17.30 | 4,032,647 | +0.80(+4.85%) |
Oct 12, 2021 | 15.85 | 16.51 | 15.74 | 16.50 | 5,094,510 | +0.60(+3.77%) |
Oct 11, 2021 | 16.34 | 16.61 | 15.90 | 15.90 | 3,486,639 | -0.41(-2.51%) |
Oct 08, 2021 | 16.40 | 16.63 | 16.17 | 16.31 | 1,545,849 | -0.13(-0.79%) |
Oct 07, 2021 | 16.34 | 16.59 | 16.25 | 16.44 | 2,800,625 | +0.22(+1.36%) |
Oct 06, 2021 | 15.82 | 16.28 | 15.74 | 16.22 | 4,443,989 | +0.12(+0.75%) |
Oct 05, 2021 | 16.10 | 16.35 | 15.79 | 16.10 | 3,102,957 | -0.03(-0.19%) |
Oct 04, 2021 | 16.75 | 16.96 | 16.06 | 16.13 | 2,742,970 | -0.62(-3.70%) |
Oct 01, 2021 | 16.28 | 16.88 | 16.06 | 16.75 | 2,087,596 | +0.78(+4.88%) |
Sep 30, 2021 | 16.51 | 16.66 | 15.76 | 15.97 | 1,349,657 | -0.38(-2.32%) |
Sep 29, 2021 | 16.95 | 17.00 | 16.34 | 16.35 | 1,367,016 | -0.38(-2.27%) |
Sep 28, 2021 | 16.96 | 17.18 | 16.61 | 16.73 | 1,771,300 | -0.22(-1.30%) |
Sep 27, 2021 | 16.53 | 17.34 | 16.41 | 16.95 | 3,107,081 | +0.74(+4.57%) |
Sep 24, 2021 | 15.79 | 16.48 | 15.66 | 16.21 | 1,927,645 | +0.25(+1.57%) |
Sep 23, 2021 | 14.95 | 15.98 | 14.95 | 15.96 | 2,713,346 | +1.16(+7.84%) |
Sep 22, 2021 | 14.91 | 15.14 | 14.76 | 14.80 | 1,603,347 | +0.20(+1.37%) |
Sep 21, 2021 | 15.05 | 15.13 | 14.41 | 14.60 | 1,600,184 | -0.23(-1.55%) |
Sep 20, 2021 | 14.98 | 15.24 | 14.53 | 14.83 | 3,063,201 | -0.70(-4.51%) |
Sep 17, 2021 | 15.86 | 15.95 | 15.46 | 15.53 | 4,627,677 | -0.35(-2.20%) |
Sep 16, 2021 | 16.29 | 16.41 | 15.81 | 15.88 | 1,466,981 | -0.37(-2.28%) |
Sep 15, 2021 | 15.94 | 16.39 | 15.88 | 16.25 | 1,654,221 | +0.30(+1.88%) |
Sep 14, 2021 | 16.48 | 16.50 | 15.80 | 15.95 | 1,216,225 | -0.41(-2.51%) |
Sep 13, 2021 | 16.03 | 16.36 | 15.85 | 16.36 | 1,272,371 | +0.56(+3.54%) |
Sep 10, 2021 | 16.20 | 16.27 | 15.80 | 15.80 | 1,329,286 | -0.25(-1.56%) |
Sep 09, 2021 | 15.89 | 16.35 | 15.70 | 16.05 | 1,225,246 | +0.06(+0.38%) |
Sep 08, 2021 | 16.27 | 16.44 | 15.90 | 15.99 | 1,345,467 | -0.25(-1.54%) |
Sep 07, 2021 | 16.41 | 16.73 | 16.22 | 16.24 | 1,387,401 | -0.23(-1.40%) |
Sep 03, 2021 | 16.81 | 16.88 | 16.27 | 16.47 | 1,005,685 | -0.33(-1.96%) |
Sep 02, 2021 | 16.73 | 17.07 | 16.56 | 16.80 | 1,324,799 | +0.33(+2.00%) |
Sep 01, 2021 | 16.61 | 16.70 | 16.28 | 16.47 | 1,807,497 | -0.19(-1.14%) |
Aug 31, 2021 | 16.42 | 16.79 | 16.33 | 16.66 | 1,395,777 | +0.34(+2.08%) |
Aug 30, 2021 | 16.86 | 16.88 | 16.30 | 16.32 | 1,049,833 | -0.39(-2.33%) |
Aug 27, 2021 | 16.20 | 16.85 | 16.20 | 16.71 | 1,629,643 | +0.57(+3.53%) |
Aug 26, 2021 | 16.67 | 16.72 | 16.03 | 16.14 | 1,460,644 | -0.65(-3.87%) |
Aug 25, 2021 | 16.63 | 17.01 | 16.42 | 16.79 | 1,097,502 | +0.24(+1.45%) |
Aug 24, 2021 | 16.04 | 16.66 | 16.04 | 16.55 | 1,321,210 | +0.35(+2.16%) |
Aug 23, 2021 | 15.98 | 16.32 | 15.91 | 16.20 | 1,508,135 | +0.45(+2.86%) |
Aug 20, 2021 | 15.50 | 15.80 | 15.39 | 15.75 | 1,918,688 | +0.10(+0.64%) |
Aug 19, 2021 | 15.85 | 15.97 | 15.50 | 15.65 | 1,586,429 | -0.45(-2.80%) |
Aug 18, 2021 | 16.32 | 16.64 | 16.06 | 16.10 | 1,274,472 | -0.17(-1.04%) |
Aug 17, 2021 | 16.59 | 16.82 | 15.90 | 16.27 | 2,355,533 | -0.61(-3.61%) |
Aug 16, 2021 | 17.20 | 17.20 | 16.73 | 16.88 | 2,109,169 | -0.52(-2.99%) |
Aug 13, 2021 | 17.86 | 17.89 | 17.34 | 17.40 | 1,263,997 | -0.53(-2.96%) |
Aug 12, 2021 | 18.18 | 18.34 | 17.73 | 17.93 | 1,775,105 | -0.23(-1.27%) |
Aug 11, 2021 | 17.64 | 18.21 | 17.26 | 18.16 | 1,775,250 | +0.55(+3.12%) |
Aug 10, 2021 | 17.28 | 17.99 | 17.05 | 17.61 | 2,089,787 | +0.47(+2.74%) |
Aug 09, 2021 | 16.55 | 17.29 | 16.30 | 17.14 | 2,107,383 | +0.23(+1.36%) |
Aug 06, 2021 | 17.00 | 17.35 | 16.68 | 16.91 | 2,414,810 | +0.31(+1.87%) |
Aug 05, 2021 | 16.72 | 16.91 | 16.51 | 16.60 | 1,497,046 | +0.10(+0.61%) |
Aug 04, 2021 | 16.73 | 16.95 | 16.47 | 16.50 | 1,976,597 | -0.45(-2.65%) |
Aug 03, 2021 | 16.53 | 16.96 | 16.00 | 16.95 | 1,734,917 | +0.49(+2.98%) |
Aug 02, 2021 | 16.67 | 17.49 | 16.45 | 16.46 | 2,548,426 | -0.20(-1.20%) |
Jul 30, 2021 | 17.06 | 17.18 | 16.48 | 16.66 | 1,934,285 | -0.41(-2.40%) |
Jul 29, 2021 | 17.27 | 17.36 | 16.71 | 17.07 | 1,957,918 | +0.16(+0.95%) |
Jul 28, 2021 | 16.48 | 17.40 | 16.19 | 16.91 | 2,120,754 | +0.65(+4.00%) |
Jul 27, 2021 | 16.29 | 16.32 | 15.96 | 16.26 | 1,519,446 | -0.21(-1.28%) |
Jul 26, 2021 | 16.43 | 16.90 | 16.27 | 16.47 | 2,079,500 | +0.14(+0.86%) |
Jul 23, 2021 | 16.43 | 16.51 | 16.02 | 16.33 | 2,360,004 | -0.04(-0.24%) |
Jul 22, 2021 | 16.76 | 16.77 | 16.25 | 16.37 | 1,714,025 | -0.49(-2.91%) |
Jul 21, 2021 | 16.79 | 17.28 | 16.71 | 16.86 | 3,089,831 | +0.19(+1.14%) |
Jul 20, 2021 | 15.50 | 16.91 | 15.42 | 16.67 | 4,107,031 | +1.16(+7.48%) |
Jul 19, 2021 | 14.79 | 15.59 | 14.57 | 15.51 | 6,409,846 | +0.19(+1.24%) |
Jul 16, 2021 | 16.42 | 16.49 | 15.22 | 15.32 | 3,322,251 | -0.89(-5.49%) |
Jul 15, 2021 | 15.80 | 16.38 | 15.73 | 16.21 | 2,525,434 | +0.20(+1.25%) |
Jul 14, 2021 | 16.54 | 16.85 | 15.92 | 16.01 | 2,461,055 | -0.34(-2.08%) |
Jul 13, 2021 | 16.74 | 16.90 | 16.34 | 16.35 | 2,116,251 | -0.59(-3.48%) |
Jul 12, 2021 | 17.10 | 17.21 | 16.68 | 16.94 | 3,263,983 | -0.27(-1.57%) |
Jul 09, 2021 | 16.13 | 17.38 | 16.01 | 17.21 | 6,905,273 | +1.22(+7.63%) |
Jul 08, 2021 | 15.79 | 16.37 | 15.48 | 15.99 | 2,384,211 | -0.24(-1.48%) |
Jul 07, 2021 | 16.20 | 16.30 | 15.65 | 16.23 | 3,919,455 | -0.21(-1.28%) |
Jul 06, 2021 | 17.50 | 17.50 | 16.17 | 16.44 | 3,968,727 | -0.94(-5.41%) |
Jul 02, 2021 | 17.69 | 17.74 | 17.32 | 17.38 | 1,179,770 | -0.25(-1.42%) |
Jul 01, 2021 | 17.99 | 18.14 | 17.52 | 17.63 | 1,544,182 | -0.07(-0.40%) |
Jun 30, 2021 | 17.42 | 17.90 | 17.23 | 17.70 | 1,854,766 | +0.22(+1.26%) |
Jun 29, 2021 | 18.10 | 18.16 | 17.48 | 17.48 | 2,794,256 | -0.57(-3.16%) |
Jun 28, 2021 | 18.55 | 18.66 | 17.80 | 18.05 | 2,359,794 | -0.50(-2.70%) |
Jun 25, 2021 | 18.99 | 19.00 | 18.54 | 18.55 | 3,737,114 | +0.02(+0.11%) |
Jun 24, 2021 | 18.02 | 18.92 | 17.84 | 18.53 | 3,627,561 | +0.80(+4.51%) |
Jun 23, 2021 | 17.70 | 18.23 | 17.70 | 17.73 | 2,614,886 | +0.18(+1.03%) |
Jun 22, 2021 | 17.29 | 17.64 | 16.91 | 17.55 | 2,506,003 | +0.21(+1.21%) |
Jun 21, 2021 | 17.24 | 17.52 | 17.13 | 17.34 | 2,097,359 | +0.34(+2.00%) |
Jun 18, 2021 | 17.00 | 17.27 | 16.82 | 17.00 | 2,779,294 | -0.22(-1.28%) |
Jun 17, 2021 | 18.00 | 18.20 | 17.08 | 17.22 | 3,397,914 | -0.90(-4.97%) |
Jun 16, 2021 | 18.50 | 18.59 | 18.03 | 18.12 | 1,993,943 | -0.44(-2.37%) |
Jun 15, 2021 | 18.40 | 18.73 | 18.26 | 18.56 | 1,875,386 | +0.08(+0.43%) |
Jun 14, 2021 | 19.31 | 19.43 | 18.41 | 18.48 | 2,098,703 | -0.83(-4.30%) |
Jun 11, 2021 | 19.58 | 19.80 | 19.20 | 19.31 | 1,551,617 | -0.03(-0.16%) |
Jun 10, 2021 | 19.93 | 19.99 | 19.29 | 19.34 | 2,249,120 | -0.61(-3.06%) |
Jun 09, 2021 | 20.39 | 20.39 | 19.95 | 19.95 | 1,140,374 | -0.40(-1.97%) |
Jun 08, 2021 | 20.17 | 20.57 | 19.95 | 20.35 | 1,365,008 | +0.19(+0.94%) |
Jun 07, 2021 | 20.26 | 20.43 | 19.80 | 20.16 | 2,566,660 | -0.01(-0.05%) |
Jun 04, 2021 | 19.91 | 20.21 | 19.56 | 20.17 | 2,223,584 | +0.38(+1.92%) |
Jun 03, 2021 | 20.11 | 20.16 | 19.61 | 19.79 | 2,235,436 | -0.52(-2.56%) |
Jun 02, 2021 | 19.53 | 20.35 | 19.13 | 20.31 | 3,794,214 | +0.85(+4.37%) |
Jun 01, 2021 | 18.95 | 19.46 | 18.90 | 19.46 | 4,424,345 | +0.96(+5.19%) |
May 28, 2021 | 18.92 | 18.95 | 18.47 | 18.50 | 1,792,592 | -0.31(-1.65%) |
May 27, 2021 | 19.04 | 19.14 | 18.58 | 18.81 | 2,175,771 | +0.12(+0.64%) |
May 26, 2021 | 18.70 | 19.09 | 18.57 | 18.69 | 1,981,296 | +0.00(+0.00%) |
May 25, 2021 | 18.36 | 19.02 | 18.25 | 18.69 | 2,823,251 | +0.33(+1.80%) |
May 24, 2021 | 17.91 | 18.39 | 17.50 | 18.36 | 2,573,707 | +0.37(+2.06%) |
May 21, 2021 | 18.11 | 18.46 | 17.89 | 17.99 | 2,277,595 | +0.15(+0.84%) |
May 20, 2021 | 18.57 | 18.57 | 17.68 | 17.84 | 3,732,460 | -0.80(-4.29%) |
May 19, 2021 | 18.85 | 18.97 | 18.34 | 18.64 | 4,132,175 | -0.78(-4.02%) |
May 18, 2021 | 19.65 | 19.82 | 19.25 | 19.42 | 3,632,027 | -0.22(-1.12%) |
May 17, 2021 | 19.02 | 19.65 | 18.50 | 19.64 | 3,752,594 | +0.50(+2.61%) |
May 14, 2021 | 18.60 | 19.30 | 18.02 | 19.14 | 15,296,198 | +0.21(+1.11%) |
May 13, 2021 | 21.92 | 21.92 | 18.10 | 18.93 | 26,152,922 | -4.85(-20.40%) |
May 12, 2021 | 24.58 | 25.08 | 23.66 | 23.78 | 1,745,877 | -0.65(-2.66%) |
May 11, 2021 | 23.51 | 24.83 | 23.45 | 24.43 | 1,732,348 | +0.07(+0.29%) |
May 10, 2021 | 24.77 | 25.07 | 24.14 | 24.36 | 1,580,167 | -0.32(-1.30%) |
May 07, 2021 | 23.33 | 24.76 | 22.70 | 24.68 | 2,693,134 | +0.30(+1.23%) |
May 06, 2021 | 24.34 | 24.42 | 23.59 | 24.38 | 1,640,961 | +0.13(+0.54%) |
May 05, 2021 | 24.00 | 24.32 | 23.55 | 24.25 | 1,931,742 | +0.30(+1.25%) |
May 04, 2021 | 23.41 | 23.96 | 23.11 | 23.95 | 3,864,578 | +0.53(+2.26%) |
May 03, 2021 | 23.30 | 23.62 | 22.95 | 23.42 | 1,357,114 | +0.44(+1.91%) |
Apr 30, 2021 | 22.74 | 23.29 | 22.67 | 22.98 | 2,106,000 | -0.14(-0.61%) |
Apr 29, 2021 | 23.47 | 23.47 | 22.59 | 23.12 | 1,253,202 | +0.01(+0.04%) |
Apr 28, 2021 | 22.45 | 23.33 | 22.37 | 23.11 | 1,534,126 | +0.59(+2.62%) |
Apr 27, 2021 | 22.51 | 22.68 | 22.15 | 22.52 | 753,257 | +0.08(+0.36%) |
Apr 26, 2021 | 22.07 | 22.66 | 22.05 | 22.44 | 1,073,781 | +0.67(+3.08%) |
Apr 23, 2021 | 21.62 | 21.97 | 21.38 | 21.77 | 864,900 | +0.29(+1.35%) |
Apr 22, 2021 | 21.89 | 22.10 | 21.38 | 21.48 | 1,045,523 | -0.10(-0.46%) |
Apr 21, 2021 | 21.01 | 21.67 | 20.62 | 21.58 | 1,055,662 | +0.52(+2.47%) |
Apr 20, 2021 | 21.53 | 21.56 | 20.40 | 21.06 | 1,399,075 | -0.67(-3.08%) |
Apr 19, 2021 | 22.44 | 22.47 | 21.53 | 21.73 | 1,559,741 | -0.73(-3.25%) |
Apr 16, 2021 | 22.55 | 22.88 | 22.23 | 22.46 | 1,012,000 | +0.02(+0.09%) |
Apr 15, 2021 | 22.75 | 22.75 | 21.96 | 22.44 | 958,424 | -0.09(-0.40%) |
Apr 14, 2021 | 21.83 | 22.79 | 21.80 | 22.53 | 1,420,684 | +1.03(+4.79%) |
Apr 13, 2021 | 22.10 | 22.25 | 21.25 | 21.50 | 1,395,268 | -1.08(-4.78%) |
Apr 12, 2021 | 22.81 | 22.95 | 22.29 | 22.58 | 1,004,790 | -0.16(-0.70%) |
Apr 09, 2021 | 22.19 | 22.87 | 21.98 | 22.74 | 1,132,400 | +0.53(+2.39%) |
Apr 08, 2021 | 22.12 | 22.39 | 21.58 | 22.21 | 1,034,103 | +0.02(+0.09%) |
Apr 07, 2021 | 22.55 | 22.57 | 21.62 | 22.19 | 1,512,068 | -0.39(-1.73%) |
Apr 06, 2021 | 22.99 | 23.60 | 22.53 | 22.58 | 1,469,668 | -0.44(-1.91%) |
Apr 05, 2021 | 23.50 | 23.63 | 22.78 | 23.02 | 1,531,670 | +0.03(+0.13%) |
Apr 01, 2021 | 23.45 | 23.57 | 22.43 | 22.99 | 1,843,400 | -0.10(-0.43%) |
Mar 31, 2021 | 23.25 | 23.48 | 22.71 | 23.09 | 2,103,029 | +0.21(+0.92%) |
Mar 30, 2021 | 22.11 | 22.99 | 21.69 | 22.88 | 1,816,510 | +0.70(+3.16%) |
Mar 29, 2021 | 22.19 | 23.31 | 22.00 | 22.18 | 3,254,288 | -0.01(-0.05%) |
Mar 26, 2021 | 21.00 | 22.20 | 20.51 | 22.19 | 2,678,700 | +1.62(+7.88%) |
Mar 25, 2021 | 19.24 | 20.77 | 18.90 | 20.57 | 2,421,864 | +0.83(+4.20%) |
Mar 24, 2021 | 20.55 | 21.02 | 19.62 | 19.74 | 1,956,531 | -0.37(-1.84%) |
Mar 23, 2021 | 20.81 | 20.91 | 19.73 | 20.11 | 3,518,291 | -1.12(-5.28%) |
Mar 22, 2021 | 22.33 | 22.33 | 20.91 | 21.23 | 2,830,895 | -0.87(-3.94%) |
Mar 19, 2021 | 22.73 | 22.83 | 21.60 | 22.10 | 3,931,800 | -0.64(-2.81%) |
Mar 18, 2021 | 23.36 | 24.79 | 22.57 | 22.74 | 3,586,651 | -0.74(-3.15%) |
Mar 17, 2021 | 22.44 | 23.49 | 22.11 | 23.48 | 2,464,743 | +1.10(+4.92%) |
Mar 16, 2021 | 23.16 | 23.16 | 22.33 | 22.38 | 1,745,012 | -0.71(-3.07%) |
Mar 15, 2021 | 23.50 | 23.60 | 22.02 | 23.09 | 3,159,435 | -0.14(-0.60%) |
Mar 12, 2021 | 20.95 | 23.30 | 20.89 | 23.23 | 4,726,400 | +2.29(+10.94%) |
Mar 11, 2021 | 20.27 | 21.06 | 20.04 | 20.94 | 2,886,658 | +1.00(+5.02%) |
Mar 10, 2021 | 18.96 | 20.05 | 18.96 | 19.94 | 2,243,059 | +1.19(+6.35%) |
Mar 09, 2021 | 18.83 | 18.95 | 18.35 | 18.75 | 2,000,710 | +0.20(+1.08%) |
Mar 08, 2021 | 19.07 | 19.17 | 18.17 | 18.55 | 2,331,231 | +0.03(+0.16%) |
Mar 05, 2021 | 17.94 | 18.59 | 16.75 | 18.52 | 3,287,000 | +0.79(+4.46%) |
Mar 04, 2021 | 17.85 | 18.39 | 17.17 | 17.73 | 3,203,586 | -0.23(-1.28%) |
Mar 03, 2021 | 17.44 | 18.53 | 17.44 | 17.96 | 2,982,367 | +0.60(+3.46%) |
Mar 02, 2021 | 17.07 | 17.56 | 16.89 | 17.36 | 3,290,988 | +0.22(+1.28%) |
Mar 01, 2021 | 17.71 | 17.84 | 16.82 | 17.14 | 4,568,648 | -0.02(-0.12%) |
Feb 26, 2021 | 17.79 | 18.48 | 16.27 | 17.16 | 7,781,200 | -2.62(-13.25%) |
Feb 25, 2021 | 21.09 | 21.34 | 19.61 | 19.78 | 3,457,259 | -1.16(-5.54%) |
Feb 24, 2021 | 19.91 | 21.13 | 19.75 | 20.94 | 4,257,898 | +1.48(+7.61%) |
Feb 23, 2021 | 18.97 | 19.67 | 17.86 | 19.46 | 3,557,113 | +0.34(+1.78%) |
Feb 22, 2021 | 18.16 | 19.97 | 17.96 | 19.12 | 7,187,389 | +1.82(+10.52%) |
Feb 19, 2021 | 16.70 | 17.65 | 16.61 | 17.30 | 4,967,300 | +0.82(+4.98%) |
Feb 18, 2021 | 17.36 | 17.36 | 16.41 | 16.48 | 3,161,366 | -1.01(-5.77%) |
Feb 17, 2021 | 17.64 | 17.75 | 17.18 | 17.49 | 1,484,448 | -0.18(-1.02%) |
Feb 16, 2021 | 18.16 | 18.31 | 17.65 | 17.67 | 2,209,917 | -0.28(-1.56%) |
Feb 12, 2021 | 17.53 | 18.05 | 17.16 | 17.95 | 2,478,700 | +0.42(+2.40%) |
Feb 11, 2021 | 17.80 | 18.06 | 17.14 | 17.53 | 2,452,690 | -0.18(-1.02%) |
Feb 10, 2021 | 18.34 | 18.48 | 17.37 | 17.71 | 7,585,146 | -1.68(-8.66%) |
Feb 09, 2021 | 20.25 | 20.32 | 19.36 | 19.39 | 1,975,307 | -1.10(-5.37%) |
Feb 08, 2021 | 19.93 | 20.50 | 19.67 | 20.49 | 1,286,361 | +1.13(+5.84%) |
Feb 05, 2021 | 19.25 | 19.73 | 18.88 | 19.36 | 1,269,900 | +0.49(+2.60%) |
Feb 04, 2021 | 18.30 | 18.87 | 18.25 | 18.87 | 906,480 | +0.62(+3.40%) |
Feb 03, 2021 | 18.11 | 18.25 | 17.83 | 18.25 | 763,930 | +0.18(+1.00%) |
Feb 02, 2021 | 18.44 | 18.55 | 17.63 | 18.07 | 982,508 | +0.06(+0.33%) |
Feb 01, 2021 | 17.45 | 18.30 | 17.17 | 18.01 | 1,312,933 | +0.72(+4.16%) |
Jan 29, 2021 | 18.24 | 18.52 | 16.88 | 17.29 | 2,990,200 | -1.27(-6.84%) |
Jan 28, 2021 | 18.60 | 19.34 | 18.09 | 18.56 | 1,985,167 | +0.33(+1.81%) |
Jan 27, 2021 | 18.07 | 18.80 | 17.31 | 18.23 | 2,273,097 | -0.44(-2.36%) |
Jan 26, 2021 | 19.65 | 19.65 | 18.50 | 18.67 | 1,156,892 | -0.77(-3.96%) |
Jan 25, 2021 | 20.14 | 20.15 | 18.88 | 19.44 | 1,450,597 | -1.01(-4.94%) |
Jan 22, 2021 | 20.30 | 20.54 | 19.96 | 20.45 | 1,015,500 | -0.29(-1.40%) |
Jan 21, 2021 | 21.25 | 21.50 | 20.57 | 20.74 | 1,585,543 | +0.12(+0.58%) |
Jan 20, 2021 | 21.16 | 21.37 | 20.20 | 20.62 | 1,437,479 | -0.37(-1.76%) |
Jan 19, 2021 | 20.50 | 21.31 | 20.40 | 20.99 | 1,868,834 | +0.80(+3.96%) |
Jan 15, 2021 | 20.25 | 20.64 | 19.36 | 20.19 | 1,500,200 | -0.46(-2.23%) |
Jan 14, 2021 | 19.84 | 21.19 | 19.80 | 20.65 | 2,095,103 | +1.05(+5.36%) |
Jan 13, 2021 | 19.34 | 19.92 | 18.99 | 19.60 | 1,866,307 | +0.20(+1.03%) |
Jan 12, 2021 | 18.05 | 19.60 | 18.00 | 19.40 | 2,521,162 | +1.74(+9.85%) |
Jan 11, 2021 | 17.06 | 17.72 | 17.03 | 17.66 | 1,105,363 | +0.15(+0.86%) |
Jan 08, 2021 | 17.94 | 17.97 | 17.06 | 17.51 | 992,100 | -0.28(-1.57%) |
Jan 07, 2021 | 18.20 | 18.26 | 17.47 | 17.79 | 1,868,141 | -0.12(-0.67%) |
Jan 06, 2021 | 17.42 | 18.42 | 17.31 | 17.91 | 3,073,755 | +1.05(+6.23%) |
Jan 05, 2021 | 15.88 | 17.07 | 15.79 | 16.86 | 1,405,468 | +1.04(+6.57%) |
Jan 04, 2021 | 16.05 | 16.36 | 15.60 | 15.82 | 1,283,687 | -0.15(-0.94%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,202,528 | -0.30(-1.84%) | |
Dec 30, 2020 | 15.77 | 16.41 | 15.77 | 16.27 | 1,202,528 | +0.53(+3.37%) |
Dec 29, 2020 | 16.12 | 16.16 | 15.52 | 15.74 | 1,394,059 | -0.38(-2.36%) |
Dec 28, 2020 | 16.64 | 16.67 | 16.10 | 16.12 | 877,247 | -0.36(-2.18%) |
Dec 24, 2020 | 16.53 | 16.59 | 16.08 | 16.48 | 406,500 | -0.07(-0.42%) |
Dec 23, 2020 | 16.37 | 16.82 | 16.35 | 16.55 | 891,855 | +0.42(+2.60%) |
Dec 22, 2020 | 16.50 | 16.59 | 16.07 | 16.13 | 766,271 | -0.43(-2.60%) |
Dec 21, 2020 | 16.00 | 16.61 | 15.77 | 16.56 | 1,217,545 | +0.19(+1.16%) |
Dec 18, 2020 | 16.82 | 16.88 | 16.22 | 16.37 | 2,208,200 | -0.44(-2.62%) |
Dec 17, 2020 | 16.83 | 16.95 | 16.59 | 16.81 | 698,476 | +0.04(+0.24%) |
Dec 16, 2020 | 17.23 | 17.25 | 16.68 | 16.77 | 874,041 | -0.43(-2.50%) |
Dec 15, 2020 | 16.65 | 17.21 | 16.55 | 17.20 | 1,131,287 | +0.76(+4.62%) |
Dec 14, 2020 | 17.20 | 17.24 | 16.27 | 16.44 | 1,529,719 | -0.33(-1.97%) |
Dec 11, 2020 | 17.67 | 17.91 | 16.72 | 16.77 | 2,236,100 | -1.21(-6.73%) |
Dec 10, 2020 | 17.90 | 18.37 | 17.30 | 17.98 | 1,956,259 | -0.26(-1.43%) |
Dec 09, 2020 | 18.85 | 18.99 | 18.04 | 18.24 | 1,972,266 | -0.40(-2.15%) |
Dec 08, 2020 | 17.73 | 18.79 | 17.70 | 18.64 | 1,477,844 | +0.77(+4.31%) |
Dec 07, 2020 | 18.51 | 18.63 | 17.73 | 17.87 | 1,618,490 | -0.78(-4.18%) |
Dec 04, 2020 | 18.37 | 18.68 | 18.06 | 18.65 | 1,316,400 | +0.67(+3.73%) |
Dec 03, 2020 | 17.75 | 18.57 | 17.50 | 17.98 | 2,469,148 | +0.30(+1.70%) |
Dec 02, 2020 | 17.25 | 17.75 | 17.16 | 17.68 | 1,795,445 | +0.29(+1.67%) |
Dec 01, 2020 | 17.68 | 17.93 | 17.17 | 17.39 | 2,575,993 | +0.12(+0.69%) |
Nov 30, 2020 | 17.42 | 17.74 | 16.97 | 17.27 | 2,901,185 | -0.26(-1.48%) |
Nov 27, 2020 | 17.77 | 17.82 | 17.38 | 17.53 | 904,900 | -0.12(-0.68%) |
Nov 25, 2020 | 17.50 | 18.07 | 17.04 | 17.65 | 1,724,200 | -0.15(-0.84%) |
Nov 24, 2020 | 16.87 | 18.12 | 16.62 | 17.80 | 3,268,407 | +1.21(+7.29%) |
Nov 23, 2020 | 15.78 | 16.69 | 15.78 | 16.59 | 1,819,016 | +1.03(+6.62%) |
Nov 20, 2020 | 15.69 | 15.72 | 15.10 | 15.56 | 2,719,400 | -0.28(-1.77%) |
Nov 19, 2020 | 14.57 | 15.96 | 14.35 | 15.84 | 3,267,788 | +1.15(+7.83%) |
Nov 18, 2020 | 14.00 | 15.04 | 14.00 | 14.69 | 2,007,067 | +0.69(+4.93%) |
Nov 17, 2020 | 13.94 | 14.18 | 13.65 | 14.00 | 1,117,713 | -0.20(-1.41%) |
Nov 16, 2020 | 13.95 | 14.20 | 13.68 | 14.20 | 1,657,291 | +0.81(+6.05%) |
Nov 13, 2020 | 13.31 | 13.68 | 13.12 | 13.39 | 1,253,200 | +0.31(+2.37%) |
Nov 12, 2020 | 13.14 | 13.47 | 12.79 | 13.08 | 1,316,901 | -0.29(-2.17%) |
Nov 11, 2020 | 13.85 | 13.86 | 13.03 | 13.37 | 1,840,731 | -0.39(-2.83%) |
Nov 10, 2020 | 13.71 | 13.98 | 13.45 | 13.76 | 1,574,387 | +0.26(+1.93%) |
Nov 09, 2020 | 14.26 | 14.97 | 13.23 | 13.50 | 2,996,275 | +0.85(+6.72%) |
Nov 06, 2020 | 12.96 | 13.02 | 12.42 | 12.65 | 1,651,800 | -0.36(-2.77%) |
Nov 05, 2020 | 12.43 | 13.25 | 12.32 | 13.01 | 1,662,071 | +0.64(+5.17%) |
Nov 04, 2020 | 12.47 | 12.82 | 11.64 | 12.37 | 2,858,163 | -0.86(-6.50%) |
Nov 03, 2020 | 12.88 | 13.35 | 12.71 | 13.23 | 2,347,909 | +0.58(+4.58%) |