Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.19 | 53.49 | 49.77 | 51.73 | 1,436,426 | -1.41(-2.65%) |
Oct 28, 2021 | 52.10 | 53.20 | 50.96 | 53.14 | 1,013,377 | +1.01(+1.94%) |
Oct 27, 2021 | 54.75 | 55.98 | 52.03 | 52.13 | 1,885,540 | -3.92(-6.99%) |
Oct 26, 2021 | 54.38 | 56.05 | 1,739,094 | +1.44(+2.64%) | ||
Oct 25, 2021 | 52.76 | 56.12 | 52.76 | 54.61 | 2,076,702 | +3.59(+7.04%) |
Oct 22, 2021 | 50.84 | 51.75 | 49.07 | 51.02 | 1,230,743 | +0.79(+1.57%) |
Oct 21, 2021 | 52.45 | 52.68 | 49.77 | 50.23 | 1,400,045 | -2.80(-5.28%) |
Oct 20, 2021 | 51.67 | 53.79 | 51.15 | 53.03 | 1,481,534 | +0.17(+0.32%) |
Oct 19, 2021 | 52.83 | 53.02 | 50.78 | 52.86 | 1,707,819 | -0.05(-0.09%) |
Oct 18, 2021 | 53.73 | 56.40 | 51.69 | 52.91 | 1,907,705 | +0.59(+1.13%) |
Oct 15, 2021 | 54.19 | 55.28 | 52.28 | 52.32 | 1,488,509 | -0.91(-1.71%) |
Oct 14, 2021 | 55.30 | 56.06 | 52.68 | 53.23 | 1,738,360 | -0.59(-1.10%) |
Oct 13, 2021 | 54.82 | 54.94 | 52.05 | 53.82 | 2,222,164 | -2.31(-4.12%) |
Oct 12, 2021 | 57.33 | 58.79 | 54.20 | 56.13 | 1,854,976 | -1.27(-2.21%) |
Oct 11, 2021 | 59.78 | 61.49 | 57.32 | 57.40 | 2,252,307 | -0.56(-0.97%) |
Oct 08, 2021 | 57.70 | 59.49 | 57.22 | 57.96 | 2,136,348 | +1.13(+1.99%) |
Oct 07, 2021 | 54.30 | 57.14 | 53.02 | 56.83 | 2,061,168 | +1.92(+3.50%) |
Oct 06, 2021 | 54.65 | 55.87 | 52.20 | 54.91 | 2,249,316 | -1.49(-2.64%) |
Oct 05, 2021 | 55.53 | 58.22 | 53.78 | 56.40 | 2,745,132 | +2.47(+4.58%) |
Oct 04, 2021 | 51.65 | 54.74 | 51.41 | 53.93 | 2,412,675 | +3.50(+6.94%) |
Oct 01, 2021 | 49.35 | 50.91 | 49.02 | 50.43 | 1,844,605 | +1.35(+2.75%) |
Sep 30, 2021 | 48.39 | 49.99 | 46.79 | 49.08 | 1,900,654 | +0.14(+0.29%) |
Sep 29, 2021 | 46.90 | 49.89 | 46.11 | 48.94 | 1,644,539 | +1.70(+3.60%) |
Sep 28, 2021 | 48.52 | 48.93 | 46.06 | 47.24 | 3,080,785 | -0.30(-0.63%) |
Sep 27, 2021 | 44.34 | 48.07 | 44.34 | 47.54 | 2,626,402 | +4.84(+11.33%) |
Sep 24, 2021 | 40.10 | 43.55 | 39.94 | 42.70 | 2,260,304 | +2.11(+5.20%) |
Sep 23, 2021 | 38.13 | 40.68 | 37.68 | 40.59 | 1,408,832 | +2.91(+7.72%) |
Sep 22, 2021 | 37.18 | 38.05 | 36.76 | 37.68 | 2,083,355 | +1.57(+4.35%) |
Sep 21, 2021 | 36.31 | 36.70 | 34.30 | 36.11 | 1,541,148 | +0.67(+1.89%) |
Sep 20, 2021 | 35.44 | 36.73 | 34.25 | 35.44 | 2,419,799 | -2.43(-6.42%) |
Sep 17, 2021 | 38.40 | 38.53 | 37.10 | 37.87 | 4,028,805 | -0.42(-1.10%) |
Sep 16, 2021 | 36.43 | 38.83 | 35.81 | 38.29 | 1,931,525 | +1.56(+4.25%) |
Sep 15, 2021 | 35.65 | 36.80 | 34.94 | 36.73 | 2,051,858 | +2.90(+8.57%) |
Sep 14, 2021 | 35.88 | 36.45 | 33.26 | 33.83 | 1,704,649 | -1.55(-4.38%) |
Sep 13, 2021 | 33.83 | 35.84 | 33.83 | 35.38 | 2,143,785 | +2.32(+7.02%) |
Sep 10, 2021 | 34.49 | 34.81 | 32.99 | 33.06 | 1,137,551 | -0.52(-1.55%) |
Sep 09, 2021 | 32.22 | 34.20 | 31.75 | 33.58 | 1,231,464 | +0.94(+2.88%) |
Sep 08, 2021 | 34.13 | 34.53 | 32.37 | 32.64 | 1,293,771 | -0.94(-2.80%) |
Sep 07, 2021 | 32.94 | 34.38 | 32.32 | 33.58 | 1,296,373 | -0.09(-0.27%) |
Sep 03, 2021 | 34.03 | 35.16 | 33.32 | 33.67 | 1,510,523 | -0.29(-0.85%) |
Sep 02, 2021 | 34.60 | 35.72 | 33.95 | 33.96 | 1,683,695 | +0.25(+0.74%) |
Sep 01, 2021 | 33.76 | 34.51 | 33.12 | 33.71 | 1,231,504 | -0.46(-1.35%) |
Aug 31, 2021 | 33.33 | 34.94 | 33.06 | 34.17 | 1,107,492 | +0.40(+1.18%) |
Aug 30, 2021 | 34.88 | 35.10 | 32.94 | 33.77 | 1,443,387 | -0.47(-1.37%) |
Aug 27, 2021 | 32.36 | 34.56 | 32.36 | 34.24 | 1,652,735 | +2.53(+7.98%) |
Aug 26, 2021 | 31.82 | 32.61 | 31.07 | 31.71 | 1,195,214 | -0.92(-2.82%) |
Aug 25, 2021 | 32.06 | 33.20 | 31.07 | 32.63 | 1,515,029 | +1.41(+4.52%) |
Aug 24, 2021 | 31.37 | 31.92 | 30.31 | 31.22 | 2,203,102 | +1.71(+5.79%) |
Aug 23, 2021 | 28.35 | 29.59 | 27.90 | 29.51 | 2,043,287 | +2.53(+9.38%) |
Aug 20, 2021 | 25.51 | 27.25 | 25.38 | 26.98 | 1,995,409 | +1.01(+3.89%) |
Aug 19, 2021 | 26.95 | 27.47 | 25.32 | 25.97 | 2,306,936 | -1.92(-6.88%) |
Aug 18, 2021 | 28.88 | 29.46 | 27.83 | 27.89 | 1,409,343 | -0.99(-3.43%) |
Aug 17, 2021 | 28.25 | 29.93 | 28.12 | 28.88 | 1,334,905 | +0.07(+0.24%) |
Aug 16, 2021 | 29.47 | 29.47 | 28.57 | 28.81 | 1,214,438 | -1.41(-4.67%) |
Aug 13, 2021 | 31.85 | 31.97 | 30.18 | 30.22 | 976,733 | -1.68(-5.27%) |
Aug 12, 2021 | 31.89 | 32.58 | 30.98 | 31.90 | 914,241 | -0.29(-0.90%) |
Aug 11, 2021 | 32.35 | 32.53 | 30.91 | 32.19 | 1,497,858 | -0.35(-1.08%) |
Aug 10, 2021 | 32.33 | 33.20 | 31.87 | 32.54 | 1,301,482 | +0.92(+2.91%) |
Aug 09, 2021 | 31.60 | 32.41 | 30.84 | 31.62 | 1,679,473 | -1.17(-3.57%) |
Aug 06, 2021 | 34.13 | 34.72 | 32.60 | 32.79 | 1,340,069 | -0.62(-1.86%) |
Aug 05, 2021 | 32.40 | 35.26 | 32.40 | 33.41 | 2,037,543 | +1.90(+6.03%) |
Aug 04, 2021 | 36.52 | 36.52 | 30.89 | 31.51 | 3,773,372 | -6.40(-16.88%) |
Aug 03, 2021 | 37.57 | 38.44 | 36.21 | 37.91 | 1,658,975 | -0.02(-0.05%) |
Aug 02, 2021 | 39.36 | 41.11 | 37.66 | 37.93 | 1,501,870 | -1.43(-3.63%) |
Jul 30, 2021 | 39.84 | 40.22 | 38.67 | 39.36 | 835,629 | -0.81(-2.02%) |
Jul 29, 2021 | 41.19 | 41.43 | 39.49 | 40.17 | 1,157,080 | -0.11(-0.27%) |
Jul 28, 2021 | 39.62 | 40.84 | 38.76 | 40.28 | 974,869 | +1.52(+3.92%) |
Jul 27, 2021 | 41.10 | 41.18 | 37.58 | 38.76 | 1,694,381 | -3.11(-7.43%) |
Jul 26, 2021 | 40.17 | 42.53 | 40.17 | 41.87 | 1,061,481 | +1.63(+4.05%) |
Jul 23, 2021 | 42.35 | 42.51 | 39.31 | 40.24 | 1,508,953 | -2.10(-4.96%) |
Jul 22, 2021 | 43.12 | 43.16 | 41.40 | 42.34 | 1,409,901 | -0.71(-1.65%) |
Jul 21, 2021 | 41.50 | 43.74 | 41.34 | 43.05 | 1,800,612 | +2.76(+6.85%) |
Jul 20, 2021 | 39.62 | 41.01 | 38.41 | 40.29 | 1,810,553 | +1.48(+3.81%) |
Jul 19, 2021 | 38.47 | 39.53 | 37.50 | 38.81 | 2,970,628 | -2.54(-6.14%) |
Jul 16, 2021 | 46.27 | 46.65 | 40.60 | 41.35 | 3,106,999 | -4.50(-9.81%) |
Jul 15, 2021 | 46.49 | 48.24 | 44.90 | 45.85 | 2,296,337 | -2.15(-4.48%) |
Jul 14, 2021 | 53.01 | 54.03 | 47.81 | 48.00 | 1,905,121 | -4.88(-9.23%) |
Jul 13, 2021 | 53.65 | 54.07 | 52.11 | 52.88 | 958,465 | -0.79(-1.47%) |
Jul 12, 2021 | 53.00 | 54.90 | 52.49 | 53.67 | 975,337 | -0.77(-1.41%) |
Jul 09, 2021 | 52.31 | 54.48 | 51.54 | 54.44 | 1,293,646 | +2.68(+5.18%) |
Jul 08, 2021 | 48.61 | 53.72 | 48.35 | 51.76 | 2,064,697 | -0.34(-0.65%) |
Jul 07, 2021 | 55.68 | 56.14 | 51.10 | 52.10 | 1,817,878 | -3.65(-6.55%) |
Jul 06, 2021 | 57.95 | 57.97 | 54.26 | 55.75 | 1,599,374 | -1.42(-2.48%) |
Jul 02, 2021 | 59.01 | 59.54 | 57.06 | 57.17 | 1,128,732 | -2.34(-3.93%) |
Jul 01, 2021 | 60.00 | 60.49 | 57.73 | 59.51 | 1,898,740 | +1.82(+3.15%) |
Jun 30, 2021 | 56.87 | 57.97 | 56.22 | 57.69 | 1,234,744 | +1.61(+2.87%) |
Jun 29, 2021 | 56.66 | 58.09 | 55.81 | 56.08 | 927,429 | +0.81(+1.47%) |
Jun 28, 2021 | 58.97 | 58.99 | 54.04 | 55.27 | 2,469,031 | -4.05(-6.83%) |
Jun 25, 2021 | 59.50 | 60.51 | 58.38 | 59.32 | 6,212,032 | +0.57(+0.97%) |
Jun 24, 2021 | 55.98 | 58.95 | 55.22 | 58.75 | 1,592,403 | +2.47(+4.39%) |
Jun 23, 2021 | 56.01 | 59.68 | 55.80 | 56.28 | 2,605,003 | +1.25(+2.27%) |
Jun 22, 2021 | 52.96 | 55.16 | 51.96 | 55.03 | 1,707,837 | +1.21(+2.25%) |
Jun 21, 2021 | 49.00 | 53.98 | 48.59 | 53.82 | 3,171,007 | +5.79(+12.05%) |
Jun 18, 2021 | 46.72 | 49.57 | 46.36 | 48.03 | 2,112,708 | +0.04(+0.08%) |
Jun 17, 2021 | 50.79 | 51.49 | 46.81 | 47.99 | 1,992,505 | -3.20(-6.25%) |
Jun 16, 2021 | 49.91 | 51.85 | 48.81 | 51.19 | 1,484,576 | +0.95(+1.89%) |
Jun 15, 2021 | 49.00 | 50.29 | 47.91 | 50.24 | 1,517,822 | +2.48(+5.19%) |
Jun 14, 2021 | 49.73 | 52.08 | 47.51 | 47.76 | 2,004,187 | -1.20(-2.45%) |
Jun 11, 2021 | 48.72 | 49.49 | 47.91 | 48.96 | 894,704 | +0.72(+1.49%) |
Jun 10, 2021 | 51.19 | 52.37 | 47.82 | 48.24 | 1,938,641 | -2.39(-4.72%) |
Jun 09, 2021 | 49.51 | 52.50 | 48.62 | 50.63 | 2,005,553 | +1.76(+3.60%) |
Jun 08, 2021 | 47.30 | 49.28 | 46.09 | 48.87 | 1,176,479 | +0.99(+2.07%) |
Jun 07, 2021 | 48.10 | 49.13 | 47.53 | 47.88 | 1,061,562 | +0.12(+0.25%) |
Jun 04, 2021 | 48.08 | 48.80 | 46.12 | 47.76 | 1,045,273 | +0.73(+1.55%) |
Jun 03, 2021 | 47.39 | 49.15 | 46.23 | 47.03 | 1,953,707 | -1.23(-2.55%) |
Jun 02, 2021 | 44.00 | 49.34 | 43.04 | 48.26 | 3,526,594 | +5.12(+11.87%) |
Jun 01, 2021 | 40.08 | 43.28 | 40.05 | 43.14 | 3,559,043 | +4.67(+12.14%) |
May 28, 2021 | 39.65 | 39.69 | 38.27 | 38.47 | 1,032,673 | -0.65(-1.66%) |
May 27, 2021 | 38.31 | 39.55 | 38.05 | 39.12 | 2,231,542 | +1.26(+3.33%) |
May 26, 2021 | 36.97 | 38.28 | 36.37 | 37.86 | 1,400,155 | +0.99(+2.69%) |
May 25, 2021 | 38.35 | 39.64 | 36.79 | 36.87 | 1,700,093 | -1.35(-3.53%) |
May 24, 2021 | 37.50 | 38.57 | 36.30 | 38.22 | 1,237,190 | +1.54(+4.20%) |
May 21, 2021 | 37.50 | 38.38 | 36.57 | 36.68 | 1,177,008 | +0.03(+0.08%) |
May 20, 2021 | 35.53 | 36.91 | 35.30 | 36.65 | 1,389,520 | +0.39(+1.08%) |
May 19, 2021 | 36.52 | 37.36 | 35.25 | 36.26 | 1,675,130 | -1.77(-4.65%) |
May 18, 2021 | 38.60 | 39.16 | 37.30 | 38.03 | 1,565,214 | -0.30(-0.78%) |
May 17, 2021 | 36.23 | 38.47 | 35.89 | 38.33 | 1,609,217 | +1.62(+4.41%) |
May 14, 2021 | 35.30 | 36.75 | 34.96 | 36.71 | 1,718,601 | +2.74(+8.07%) |
May 13, 2021 | 36.96 | 37.40 | 32.90 | 33.97 | 3,568,252 | -3.29(-8.83%) |
May 12, 2021 | 38.49 | 40.58 | 36.75 | 37.26 | 2,545,233 | -0.56(-1.48%) |
May 11, 2021 | 36.73 | 39.13 | 36.01 | 37.82 | 2,721,723 | -1.97(-4.95%) |
May 10, 2021 | 42.00 | 46.00 | 39.69 | 39.79 | 4,770,600 | -1.33(-3.23%) |
May 07, 2021 | 36.61 | 41.85 | 36.50 | 41.12 | 2,878,305 | +1.53(+3.86%) |
May 06, 2021 | 39.81 | 39.92 | 37.01 | 39.59 | 1,688,135 | -0.41(-1.02%) |
May 05, 2021 | 39.40 | 41.13 | 37.26 | 40.00 | 2,617,417 | +2.68(+7.18%) |
May 04, 2021 | 38.14 | 38.72 | 35.90 | 37.32 | 1,104,994 | -0.55(-1.45%) |
May 03, 2021 | 38.06 | 38.45 | 37.21 | 37.87 | 1,191,180 | +0.48(+1.28%) |
Apr 30, 2021 | 37.99 | 39.55 | 37.25 | 37.39 | 1,284,500 | -1.72(-4.40%) |
Apr 29, 2021 | 40.10 | 41.98 | 38.46 | 39.11 | 1,777,702 | -0.14(-0.36%) |
Apr 28, 2021 | 37.09 | 39.85 | 37.05 | 39.25 | 2,259,772 | +2.36(+6.40%) |
Apr 27, 2021 | 36.13 | 37.29 | 35.47 | 36.89 | 1,493,599 | +0.96(+2.67%) |
Apr 26, 2021 | 33.84 | 36.38 | 33.51 | 35.93 | 1,382,225 | +2.15(+6.36%) |
Apr 23, 2021 | 33.74 | 34.43 | 33.10 | 33.78 | 815,900 | +0.28(+0.84%) |
Apr 22, 2021 | 34.65 | 34.80 | 33.29 | 33.50 | 1,011,782 | -1.03(-2.98%) |
Apr 21, 2021 | 32.50 | 35.14 | 32.01 | 34.53 | 1,099,172 | +0.55(+1.62%) |
Apr 20, 2021 | 34.62 | 34.91 | 32.64 | 33.98 | 1,373,008 | -1.02(-2.91%) |
Apr 19, 2021 | 34.81 | 35.80 | 34.25 | 35.00 | 1,427,697 | +0.64(+1.86%) |
Apr 16, 2021 | 36.17 | 36.17 | 34.31 | 34.36 | 1,342,200 | -1.80(-4.98%) |
Apr 15, 2021 | 36.89 | 36.91 | 35.38 | 36.16 | 1,257,125 | -0.87(-2.35%) |
Apr 14, 2021 | 34.93 | 38.76 | 34.88 | 37.03 | 2,723,036 | +2.89(+8.47%) |
Apr 13, 2021 | 34.82 | 34.89 | 33.58 | 34.14 | 1,259,133 | -0.26(-0.76%) |
Apr 12, 2021 | 35.92 | 36.47 | 34.24 | 34.40 | 1,254,439 | -0.81(-2.30%) |
Apr 09, 2021 | 36.36 | 37.60 | 34.86 | 35.21 | 1,966,800 | -1.70(-4.61%) |
Apr 08, 2021 | 38.17 | 38.43 | 36.31 | 36.91 | 2,061,406 | -2.03(-5.21%) |
Apr 07, 2021 | 37.80 | 38.98 | 36.10 | 38.94 | 2,169,157 | +1.02(+2.69%) |
Apr 06, 2021 | 38.35 | 40.30 | 37.67 | 37.92 | 1,407,276 | +0.04(+0.11%) |
Apr 05, 2021 | 40.05 | 40.32 | 36.54 | 37.88 | 2,546,633 | -2.82(-6.93%) |
Apr 01, 2021 | 39.13 | 41.19 | 38.23 | 40.70 | 2,369,700 | +2.15(+5.58%) |
Mar 31, 2021 | 37.24 | 39.28 | 36.67 | 38.55 | 2,255,011 | +1.54(+4.16%) |
Mar 30, 2021 | 35.90 | 37.30 | 34.51 | 37.01 | 1,034,181 | +0.74(+2.04%) |
Mar 29, 2021 | 37.84 | 38.70 | 35.65 | 36.27 | 1,556,780 | -2.05(-5.35%) |
Mar 26, 2021 | 38.00 | 38.70 | 36.11 | 38.32 | 3,000,700 | +2.02(+5.56%) |
Mar 25, 2021 | 34.90 | 36.46 | 33.25 | 36.30 | 2,258,082 | -0.09(-0.25%) |
Mar 24, 2021 | 34.60 | 37.32 | 34.20 | 36.39 | 2,396,979 | +3.23(+9.74%) |
Mar 23, 2021 | 32.50 | 34.80 | 30.00 | 33.16 | 3,300,390 | -2.53(-7.09%) |
Mar 22, 2021 | 36.76 | 36.76 | 35.18 | 35.69 | 2,333,852 | -1.89(-5.03%) |
Mar 19, 2021 | 33.70 | 38.51 | 33.33 | 37.58 | 10,175,500 | +4.78(+14.57%) |
Mar 18, 2021 | 38.20 | 38.90 | 32.28 | 32.80 | 4,070,200 | -6.25(-16.01%) |
Mar 17, 2021 | 40.05 | 41.27 | 38.08 | 39.05 | 2,248,301 | -1.43(-3.53%) |
Mar 16, 2021 | 40.92 | 42.31 | 39.38 | 40.48 | 1,771,105 | -1.48(-3.53%) |
Mar 15, 2021 | 39.69 | 42.06 | 39.40 | 41.96 | 1,967,629 | +2.26(+5.69%) |
Mar 12, 2021 | 39.00 | 40.40 | 38.53 | 39.70 | 1,720,500 | +0.44(+1.12%) |
Mar 11, 2021 | 38.80 | 40.24 | 38.50 | 39.26 | 2,103,617 | +0.53(+1.37%) |
Mar 10, 2021 | 36.76 | 39.43 | 36.50 | 38.73 | 2,369,029 | +1.81(+4.90%) |
Mar 09, 2021 | 36.89 | 37.64 | 33.83 | 36.92 | 3,156,369 | +0.02(+0.05%) |
Mar 08, 2021 | 40.10 | 40.98 | 35.82 | 36.90 | 4,132,652 | -1.33(-3.48%) |
Mar 05, 2021 | 35.66 | 38.24 | 34.27 | 38.23 | 5,699,600 | +4.53(+13.44%) |
Mar 04, 2021 | 31.86 | 36.06 | 31.65 | 33.70 | 7,873,345 | +2.65(+8.53%) |
Mar 03, 2021 | 27.00 | 32.95 | 26.86 | 31.05 | 7,181,521 | +4.79(+18.24%) |
Mar 02, 2021 | 26.51 | 27.65 | 26.26 | 26.26 | 2,069,000 | -0.83(-3.06%) |
Mar 01, 2021 | 26.34 | 27.66 | 26.12 | 27.09 | 2,002,649 | +1.52(+5.94%) |
Feb 26, 2021 | 25.01 | 26.58 | 24.40 | 25.57 | 2,857,700 | -0.08(-0.31%) |
Feb 25, 2021 | 27.27 | 28.69 | 25.55 | 25.65 | 4,287,007 | -0.55(-2.10%) |
Feb 24, 2021 | 24.84 | 26.68 | 24.56 | 26.20 | 2,950,896 | +1.74(+7.11%) |
Feb 23, 2021 | 24.61 | 24.83 | 21.13 | 24.46 | 3,365,812 | -0.23(-0.93%) |
Feb 22, 2021 | 23.29 | 25.96 | 23.15 | 24.69 | 3,541,649 | +1.86(+8.15%) |
Feb 19, 2021 | 22.66 | 23.88 | 22.41 | 22.83 | 2,132,100 | +0.56(+2.51%) |
Feb 18, 2021 | 24.20 | 24.82 | 22.02 | 22.27 | 3,101,864 | -2.51(-10.13%) |
Feb 17, 2021 | 24.65 | 25.12 | 23.78 | 24.78 | 2,364,492 | +0.17(+0.69%) |
Feb 16, 2021 | 24.60 | 25.44 | 23.65 | 24.61 | 3,085,746 | +1.43(+6.17%) |
Feb 12, 2021 | 21.07 | 23.72 | 21.05 | 23.18 | 3,026,200 | +1.84(+8.62%) |
Feb 11, 2021 | 21.80 | 22.68 | 20.55 | 21.34 | 3,410,847 | -0.85(-3.83%) |
Feb 10, 2021 | 20.40 | 22.80 | 20.35 | 22.19 | 4,633,429 | +2.11(+10.51%) |
Feb 09, 2021 | 18.81 | 20.44 | 17.93 | 20.08 | 3,905,417 | +0.94(+4.91%) |
Feb 08, 2021 | 17.30 | 19.26 | 17.25 | 19.14 | 4,004,464 | +2.50(+15.02%) |
Feb 05, 2021 | 15.89 | 17.82 | 15.81 | 16.64 | 4,669,900 | +1.17(+7.56%) |
Feb 04, 2021 | 15.66 | 16.28 | 15.29 | 15.47 | 2,673,624 | +0.11(+0.72%) |
Feb 03, 2021 | 14.56 | 15.67 | 14.42 | 15.36 | 2,977,106 | +1.00(+6.96%) |
Feb 02, 2021 | 14.98 | 15.06 | 14.22 | 14.36 | 2,362,593 | +0.11(+0.77%) |
Feb 01, 2021 | 14.35 | 14.35 | 13.44 | 14.25 | 1,926,240 | +0.41(+2.96%) |
Jan 29, 2021 | 14.23 | 14.95 | 13.67 | 13.84 | 2,175,100 | -0.61(-4.22%) |
Jan 28, 2021 | 14.12 | 14.58 | 13.83 | 14.45 | 2,743,658 | +0.44(+3.14%) |
Jan 27, 2021 | 12.75 | 15.06 | 12.60 | 14.01 | 4,531,267 | +0.97(+7.44%) |
Jan 26, 2021 | 13.29 | 13.74 | 12.86 | 13.04 | 1,987,436 | -0.21(-1.58%) |
Jan 25, 2021 | 13.01 | 13.37 | 12.22 | 13.25 | 3,459,190 | -0.10(-0.75%) |
Jan 22, 2021 | 13.00 | 13.56 | 12.96 | 13.35 | 3,010,100 | -0.22(-1.62%) |
Jan 21, 2021 | 14.70 | 14.81 | 13.25 | 13.57 | 4,219,474 | -1.28(-8.62%) |
Jan 20, 2021 | 15.90 | 15.99 | 14.83 | 14.85 | 2,587,472 | -0.83(-5.29%) |
Jan 19, 2021 | 15.88 | 16.19 | 15.53 | 15.68 | 2,201,164 | +0.18(+1.16%) |
Jan 15, 2021 | 16.32 | 16.44 | 15.36 | 15.50 | 2,444,400 | -1.16(-6.96%) |
Jan 14, 2021 | 15.57 | 16.99 | 15.56 | 16.66 | 3,305,981 | +1.07(+6.86%) |
Jan 13, 2021 | 16.02 | 16.02 | 14.93 | 15.59 | 3,460,030 | -0.29(-1.83%) |
Jan 12, 2021 | 14.73 | 16.05 | 14.73 | 15.88 | 4,032,325 | +1.38(+9.52%) |
Jan 11, 2021 | 14.48 | 14.73 | 14.17 | 14.50 | 2,589,370 | -0.30(-2.03%) |
Jan 08, 2021 | 14.77 | 14.99 | 14.29 | 14.80 | 3,354,800 | +0.36(+2.49%) |
Jan 07, 2021 | 14.47 | 15.18 | 14.11 | 14.44 | 3,181,057 | +0.16(+1.12%) |
Jan 06, 2021 | 14.45 | 14.99 | 13.66 | 14.28 | 5,489,036 | -0.18(-1.24%) |
Jan 05, 2021 | 13.35 | 15.03 | 13.30 | 14.46 | 4,968,245 | +1.27(+9.63%) |
Jan 04, 2021 | 13.32 | 13.56 | 12.80 | 13.19 | 2,832,079 | +0.03(+0.23%) |
Dec 31, 2020 | 13.16 | 13.16 | 13.16 | 2,391,508 | -0.44(-3.24%) | |
Dec 30, 2020 | 12.87 | 13.87 | 12.66 | 13.60 | 2,391,508 | +0.70(+5.43%) |
Dec 29, 2020 | 13.51 | 13.57 | 12.63 | 12.90 | 2,349,903 | -0.47(-3.52%) |
Dec 28, 2020 | 13.90 | 14.13 | 13.00 | 13.37 | 2,414,616 | -0.39(-2.83%) |
Dec 24, 2020 | 14.10 | 14.12 | 13.40 | 13.76 | 1,454,900 | -0.32(-2.27%) |
Dec 23, 2020 | 13.36 | 14.68 | 13.35 | 14.08 | 4,275,018 | +0.79(+5.94%) |
Dec 22, 2020 | 13.11 | 13.60 | 13.05 | 13.29 | 2,466,123 | +0.07(+0.53%) |
Dec 21, 2020 | 12.75 | 13.42 | 12.56 | 13.22 | 4,210,050 | -0.79(-5.64%) |
Dec 18, 2020 | 14.08 | 14.46 | 13.71 | 14.01 | 3,357,500 | -0.19(-1.34%) |
Dec 17, 2020 | 14.28 | 14.53 | 14.04 | 14.20 | 2,511,935 | +0.03(+0.21%) |
Dec 16, 2020 | 14.04 | 14.39 | 13.51 | 14.17 | 3,146,167 | +0.18(+1.29%) |
Dec 15, 2020 | 14.05 | 14.20 | 13.19 | 13.99 | 3,493,884 | +0.13(+0.94%) |
Dec 14, 2020 | 15.28 | 15.34 | 13.00 | 13.86 | 5,661,898 | -0.77(-5.26%) |
Dec 11, 2020 | 15.03 | 15.16 | 14.23 | 14.63 | 4,464,300 | -0.45(-2.98%) |
Dec 10, 2020 | 14.01 | 15.44 | 14.00 | 15.08 | 7,580,625 | +1.08(+7.71%) |
Dec 09, 2020 | 15.45 | 16.59 | 12.93 | 14.00 | 13,972,727 | -0.69(-4.70%) |
Dec 08, 2020 | 12.75 | 14.71 | 12.75 | 14.69 | 6,979,165 | +1.59(+12.14%) |
Dec 07, 2020 | 13.03 | 13.65 | 12.54 | 13.10 | 5,963,247 | -0.24(-1.80%) |
Dec 04, 2020 | 11.34 | 13.96 | 11.20 | 13.34 | 13,392,000 | +2.53(+23.40%) |
Dec 03, 2020 | 10.86 | 11.11 | 10.45 | 10.81 | 3,926,120 | +0.22(+2.08%) |
Dec 02, 2020 | 9.390 | 11.57 | 9.350 | 10.59 | 7,801,023 | +1.05(+11.01%) |
Dec 01, 2020 | 9.810 | 9.950 | 9.440 | 9.540 | 2,265,148 | +0.03(+0.32%) |
Nov 30, 2020 | 10.20 | 10.26 | 9.440 | 9.510 | 3,886,071 | -0.90(-8.65%) |
Nov 27, 2020 | 10.26 | 10.64 | 10.18 | 10.41 | 2,093,200 | +0.12(+1.17%) |
Nov 25, 2020 | 9.850 | 10.54 | 9.680 | 10.29 | 4,087,400 | +0.16(+1.58%) |
Nov 24, 2020 | 10.67 | 10.92 | 9.590 | 10.13 | 8,383,323 | +0.21(+2.12%) |
Nov 23, 2020 | 8.250 | 9.940 | 8.100 | 9.920 | 6,886,050 | +1.93(+24.16%) |
Nov 20, 2020 | 8.180 | 8.321 | 7.570 | 7.990 | 3,892,100 | -0.16(-1.96%) |
Nov 19, 2020 | 7.600 | 8.180 | 7.600 | 8.150 | 3,721,243 | +0.63(+8.38%) |
Nov 18, 2020 | 8.200 | 8.780 | 7.500 | 7.520 | 8,407,865 | -0.53(-6.58%) |
Nov 17, 2020 | 7.100 | 8.100 | 6.930 | 8.050 | 5,725,919 | +0.81(+11.19%) |
Nov 16, 2020 | 7.040 | 7.530 | 6.940 | 7.240 | 5,040,240 | +0.79(+12.25%) |
Nov 13, 2020 | 6.000 | 6.488 | 5.980 | 6.450 | 2,566,700 | +0.50(+8.40%) |
Nov 12, 2020 | 6.350 | 6.560 | 5.910 | 5.950 | 2,947,609 | -0.62(-9.44%) |
Nov 11, 2020 | 6.910 | 6.970 | 6.470 | 6.570 | 2,681,221 | -0.08(-1.20%) |
Nov 10, 2020 | 7.480 | 7.500 | 6.620 | 6.650 | 5,074,258 | -0.58(-8.02%) |
Nov 09, 2020 | 6.540 | 7.620 | 6.280 | 7.230 | 7,558,592 | +1.84(+34.14%) |
Nov 06, 2020 | 5.600 | 5.670 | 5.352 | 5.390 | 1,898,700 | -0.25(-4.43%) |
Nov 05, 2020 | 5.610 | 5.840 | 5.580 | 5.640 | 1,997,344 | +0.04(+0.71%) |
Nov 04, 2020 | 5.680 | 5.800 | 5.420 | 5.600 | 2,484,692 | -0.16(-2.78%) |
Nov 03, 2020 | 5.750 | 6.040 | 5.510 | 5.760 | 3,653,637 | +0.32(+5.88%) |