Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.49 | 41.64 | 39.63 | 40.95 | 1,354,972 | -0.46(-1.11%) |
Oct 28, 2021 | 42.17 | 43.09 | 40.84 | 41.41 | 2,081,876 | -1.28(-3.00%) |
Oct 27, 2021 | 44.66 | 46.16 | 42.53 | 42.69 | 2,577,414 | -1.88(-4.22%) |
Oct 26, 2021 | 43.93 | 44.82 | 44.57 | 1,418,988 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.89 | 45.15 | 43.53 | 43.84 | 1,563,119 | +1.05(+2.45%) |
Oct 22, 2021 | 42.49 | 43.31 | 41.65 | 42.80 | 1,656,911 | +0.43(+1.02%) |
Oct 21, 2021 | 43.61 | 43.98 | 42.23 | 42.36 | 1,446,939 | -1.40(-3.20%) |
Oct 20, 2021 | 41.30 | 43.81 | 40.85 | 43.76 | 1,899,972 | +1.71(+4.07%) |
Oct 19, 2021 | 42.85 | 43.26 | 41.19 | 42.05 | 1,378,932 | -0.82(-1.92%) |
Oct 18, 2021 | 41.37 | 44.03 | 41.37 | 42.87 | 2,339,173 | +2.17(+5.34%) |
Oct 15, 2021 | 41.74 | 42.26 | 40.70 | 40.70 | 1,374,960 | -0.26(-0.64%) |
Oct 14, 2021 | 41.63 | 42.00 | 39.91 | 40.97 | 1,448,942 | +0.20(+0.48%) |
Oct 13, 2021 | 40.96 | 41.33 | 39.89 | 40.77 | 1,413,651 | -0.70(-1.70%) |
Oct 12, 2021 | 41.54 | 43.05 | 40.65 | 41.47 | 1,001,443 | -0.35(-0.84%) |
Oct 11, 2021 | 42.45 | 43.42 | 41.56 | 41.83 | 1,818,834 | +0.56(+1.35%) |
Oct 08, 2021 | 40.41 | 41.71 | 40.15 | 41.27 | 1,480,453 | +1.15(+2.88%) |
Oct 07, 2021 | 38.16 | 40.54 | 37.74 | 40.11 | 1,899,916 | +2.28(+6.03%) |
Oct 06, 2021 | 39.01 | 39.52 | 37.08 | 37.83 | 2,628,730 | -2.36(-5.87%) |
Oct 05, 2021 | 40.11 | 41.21 | 38.76 | 40.19 | 2,475,139 | +0.61(+1.53%) |
Oct 04, 2021 | 39.14 | 40.09 | 38.75 | 39.59 | 2,490,872 | +0.93(+2.40%) |
Oct 01, 2021 | 37.34 | 39.39 | 37.34 | 38.66 | 2,960,862 | +1.44(+3.86%) |
Sep 30, 2021 | 37.28 | 37.60 | 36.26 | 37.22 | 2,229,532 | -0.35(-0.94%) |
Sep 29, 2021 | 36.07 | 37.61 | 35.44 | 37.57 | 2,626,051 | +1.22(+3.36%) |
Sep 28, 2021 | 36.03 | 36.36 | 34.60 | 36.35 | 2,750,405 | +0.89(+2.51%) |
Sep 27, 2021 | 34.05 | 35.60 | 33.77 | 35.46 | 2,138,482 | +2.68(+8.18%) |
Sep 24, 2021 | 32.88 | 33.64 | 32.68 | 32.78 | 1,344,433 | -0.66(-1.96%) |
Sep 23, 2021 | 32.11 | 33.49 | 31.56 | 33.43 | 1,736,635 | +1.67(+5.27%) |
Sep 22, 2021 | 30.18 | 32.01 | 30.15 | 31.76 | 2,464,912 | +2.34(+7.95%) |
Sep 21, 2021 | 29.65 | 30.06 | 28.42 | 29.42 | 1,017,741 | +0.51(+1.76%) |
Sep 20, 2021 | 28.86 | 29.62 | 28.19 | 28.91 | 1,288,738 | -1.26(-4.18%) |
Sep 17, 2021 | 30.42 | 31.04 | 29.77 | 30.17 | 2,837,624 | -0.30(-1.00%) |
Sep 16, 2021 | 29.94 | 30.84 | 29.42 | 30.48 | 1,635,970 | +0.32(+1.07%) |
Sep 15, 2021 | 29.21 | 30.34 | 29.07 | 30.15 | 3,473,914 | +1.92(+6.79%) |
Sep 14, 2021 | 29.43 | 29.51 | 28.08 | 28.24 | 1,063,074 | -0.68(-2.37%) |
Sep 13, 2021 | 28.76 | 29.81 | 28.51 | 28.92 | 1,587,518 | +0.91(+3.25%) |
Sep 10, 2021 | 28.78 | 29.05 | 27.99 | 28.01 | 733,524 | -0.03(-0.10%) |
Sep 09, 2021 | 27.25 | 28.79 | 27.00 | 28.04 | 1,014,803 | +0.46(+1.67%) |
Sep 08, 2021 | 28.08 | 28.51 | 27.37 | 27.58 | 1,166,183 | -0.13(-0.46%) |
Sep 07, 2021 | 27.23 | 28.29 | 27.16 | 27.71 | 737,000 | +0.03(+0.11%) |
Sep 03, 2021 | 27.94 | 28.16 | 27.22 | 27.68 | 996,215 | -0.58(-2.04%) |
Sep 02, 2021 | 28.39 | 29.35 | 28.39 | 28.26 | 1,375,217 | +0.36(+1.30%) |
Sep 01, 2021 | 27.80 | 28.09 | 27.29 | 27.89 | 1,158,882 | -0.23(-0.83%) |
Aug 31, 2021 | 27.74 | 28.52 | 27.31 | 28.13 | 1,165,798 | +0.13(+0.45%) |
Aug 30, 2021 | 28.16 | 28.65 | 27.73 | 28.00 | 1,304,952 | -0.06(-0.21%) |
Aug 27, 2021 | 27.06 | 28.55 | 26.94 | 28.06 | 1,304,497 | +1.57(+5.91%) |
Aug 26, 2021 | 26.72 | 27.13 | 26.15 | 26.50 | 1,255,746 | -0.55(-2.03%) |
Aug 25, 2021 | 27.23 | 27.58 | 26.65 | 27.04 | 923,479 | -0.03(-0.11%) |
Aug 24, 2021 | 26.84 | 27.16 | 26.34 | 27.07 | 1,298,315 | +0.74(+2.82%) |
Aug 23, 2021 | 26.41 | 27.13 | 26.16 | 26.33 | 1,898,655 | +1.29(+5.16%) |
Aug 20, 2021 | 24.73 | 25.13 | 24.23 | 25.04 | 1,523,668 | -0.08(-0.31%) |
Aug 19, 2021 | 24.77 | 25.84 | 24.23 | 25.12 | 2,497,929 | -0.50(-1.95%) |
Aug 18, 2021 | 26.95 | 27.26 | 25.57 | 25.61 | 1,317,472 | -1.20(-4.49%) |
Aug 17, 2021 | 25.89 | 27.15 | 26.17 | 26.82 | 1,505,052 | +0.65(+2.47%) |
Aug 16, 2021 | 26.32 | 26.61 | 25.80 | 26.17 | 1,227,930 | -0.83(-3.08%) |
Aug 13, 2021 | 27.86 | 27.89 | 26.88 | 27.00 | 869,374 | -0.97(-3.46%) |
Aug 12, 2021 | 28.20 | 28.80 | 27.37 | 27.97 | 940,214 | -0.26(-0.94%) |
Aug 11, 2021 | 28.03 | 28.41 | 27.07 | 28.24 | 1,303,017 | -0.46(-1.62%) |
Aug 10, 2021 | 27.91 | 29.10 | 27.71 | 28.70 | 971,925 | +1.15(+4.19%) |
Aug 09, 2021 | 27.66 | 28.35 | 27.34 | 27.55 | 1,063,336 | -1.19(-4.15%) |
Aug 06, 2021 | 29.32 | 29.58 | 28.46 | 28.74 | 926,332 | +0.15(+0.51%) |
Aug 05, 2021 | 27.81 | 29.44 | 27.77 | 28.59 | 1,394,726 | +1.29(+4.73%) |
Aug 04, 2021 | 28.41 | 28.97 | 27.21 | 27.30 | 1,928,915 | -1.68(-5.80%) |
Aug 03, 2021 | 28.92 | 29.39 | 28.16 | 28.98 | 1,823,067 | -0.13(-0.44%) |
Aug 02, 2021 | 30.35 | 31.25 | 28.65 | 29.11 | 1,441,920 | -1.09(-3.62%) |
Jul 30, 2021 | 29.93 | 30.22 | 29.12 | 30.21 | 1,077,933 | +0.00(+0.00%) |
Jul 29, 2021 | 31.59 | 31.76 | 30.17 | 30.21 | 1,272,849 | -0.95(-3.04%) |
Jul 28, 2021 | 30.26 | 31.59 | 29.82 | 31.16 | 2,461,665 | +1.36(+4.56%) |
Jul 27, 2021 | 30.30 | 30.46 | 29.33 | 29.80 | 1,378,643 | -1.32(-4.24%) |
Jul 26, 2021 | 30.45 | 31.79 | 30.45 | 31.12 | 1,045,223 | +1.03(+3.41%) |
Jul 23, 2021 | 31.31 | 31.31 | 29.39 | 30.09 | 1,177,370 | -0.87(-2.81%) |
Jul 22, 2021 | 31.16 | 31.31 | 29.95 | 30.96 | 1,392,121 | -0.20(-0.63%) |
Jul 21, 2021 | 29.60 | 31.98 | 29.54 | 31.16 | 1,759,682 | +1.97(+6.77%) |
Jul 20, 2021 | 28.35 | 29.46 | 27.87 | 29.18 | 1,754,765 | +1.08(+3.83%) |
Jul 19, 2021 | 29.43 | 30.30 | 27.65 | 28.11 | 3,481,572 | -2.94(-9.48%) |
Jul 16, 2021 | 33.19 | 33.22 | 30.72 | 31.05 | 1,466,014 | -0.79(-2.49%) |
Jul 15, 2021 | 32.52 | 33.45 | 31.34 | 31.84 | 1,901,238 | -1.02(-3.09%) |
Jul 14, 2021 | 35.14 | 35.93 | 32.61 | 32.86 | 2,058,444 | -1.89(-5.43%) |
Jul 13, 2021 | 34.37 | 35.32 | 34.10 | 34.74 | 769,908 | +0.17(+0.48%) |
Jul 12, 2021 | 33.90 | 34.83 | 33.50 | 34.58 | 565,376 | -0.02(-0.06%) |
Jul 09, 2021 | 33.95 | 35.02 | 33.34 | 34.60 | 904,974 | +1.30(+3.90%) |
Jul 08, 2021 | 31.76 | 33.61 | 31.17 | 33.30 | 1,044,586 | +0.71(+2.19%) |
Jul 07, 2021 | 33.38 | 34.17 | 32.26 | 32.58 | 958,282 | -0.85(-2.54%) |
Jul 06, 2021 | 35.19 | 35.19 | 32.94 | 33.43 | 1,257,630 | -1.61(-4.60%) |
Jul 02, 2021 | 35.65 | 35.83 | 34.73 | 35.05 | 772,308 | -0.82(-2.29%) |
Jul 01, 2021 | 36.66 | 36.66 | 35.57 | 35.87 | 1,327,744 | +0.66(+1.89%) |
Jun 30, 2021 | 35.02 | 35.80 | 34.93 | 35.20 | 933,273 | +0.46(+1.32%) |
Jun 29, 2021 | 34.27 | 35.10 | 34.27 | 34.74 | 922,753 | +0.85(+2.51%) |
Jun 28, 2021 | 36.19 | 36.19 | 33.34 | 33.89 | 1,932,985 | -2.30(-6.35%) |
Jun 25, 2021 | 35.54 | 37.19 | 35.29 | 36.19 | 6,783,786 | +0.86(+2.44%) |
Jun 24, 2021 | 35.33 | 35.99 | 35.09 | 35.33 | 1,265,174 | +0.09(+0.25%) |
Jun 23, 2021 | 34.21 | 35.71 | 34.18 | 35.24 | 2,115,428 | +1.51(+4.46%) |
Jun 22, 2021 | 32.92 | 33.87 | 32.43 | 33.74 | 1,987,733 | +0.58(+1.74%) |
Jun 21, 2021 | 31.47 | 33.18 | 31.34 | 33.16 | 1,219,048 | +2.21(+7.14%) |
Jun 18, 2021 | 31.07 | 31.95 | 30.45 | 30.95 | 2,566,211 | -0.94(-2.94%) |
Jun 17, 2021 | 32.60 | 32.97 | 30.40 | 31.89 | 2,246,957 | -0.89(-2.71%) |
Jun 16, 2021 | 33.09 | 33.32 | 32.02 | 32.78 | 1,513,249 | -0.73(-2.19%) |
Jun 15, 2021 | 32.60 | 33.52 | 32.48 | 33.51 | 744,384 | +1.11(+3.44%) |
Jun 14, 2021 | 33.57 | 34.13 | 32.31 | 32.40 | 1,012,521 | -0.49(-1.49%) |
Jun 11, 2021 | 32.75 | 33.05 | 32.48 | 32.89 | 900,166 | +0.58(+1.78%) |
Jun 10, 2021 | 32.70 | 33.00 | 31.55 | 32.31 | 1,280,762 | -0.41(-1.25%) |
Jun 09, 2021 | 32.96 | 33.43 | 32.41 | 32.72 | 952,831 | -0.12(-0.36%) |
Jun 08, 2021 | 31.63 | 32.93 | 30.96 | 32.84 | 1,361,300 | +0.83(+2.60%) |
Jun 07, 2021 | 32.23 | 32.66 | 31.62 | 32.01 | 1,346,286 | -0.20(-0.61%) |
Jun 04, 2021 | 32.82 | 33.18 | 31.78 | 32.20 | 860,899 | -0.44(-1.35%) |
Jun 03, 2021 | 31.48 | 32.90 | 31.21 | 32.64 | 1,268,979 | +0.93(+2.93%) |
Jun 02, 2021 | 31.85 | 32.54 | 31.18 | 31.71 | 1,644,109 | +0.08(+0.25%) |
Jun 01, 2021 | 30.73 | 32.18 | 30.70 | 31.63 | 1,914,434 | +1.68(+5.61%) |
May 28, 2021 | 29.77 | 30.07 | 29.26 | 29.95 | 876,633 | +0.34(+1.16%) |
May 27, 2021 | 29.86 | 30.44 | 29.58 | 29.61 | 1,649,498 | -0.02(-0.07%) |
May 26, 2021 | 28.21 | 29.93 | 27.86 | 29.63 | 1,292,352 | +1.44(+5.10%) |
May 25, 2021 | 29.06 | 29.63 | 27.97 | 28.19 | 1,468,736 | -0.68(-2.37%) |
May 24, 2021 | 28.72 | 28.98 | 27.71 | 28.88 | 1,146,878 | +0.66(+2.32%) |
May 21, 2021 | 28.79 | 29.53 | 28.19 | 28.22 | 1,096,740 | +0.14(+0.49%) |
May 20, 2021 | 28.02 | 28.25 | 27.23 | 28.09 | 1,289,956 | -0.11(-0.38%) |
May 19, 2021 | 27.80 | 28.45 | 27.23 | 28.19 | 1,606,939 | -0.54(-1.87%) |
May 18, 2021 | 29.91 | 30.38 | 28.63 | 28.73 | 1,572,332 | -1.20(-4.02%) |
May 17, 2021 | 28.90 | 30.00 | 28.56 | 29.93 | 1,630,767 | +0.68(+2.34%) |
May 14, 2021 | 28.07 | 29.41 | 28.05 | 29.25 | 1,434,378 | +1.90(+6.93%) |
May 13, 2021 | 27.26 | 28.45 | 26.50 | 27.35 | 1,718,594 | -0.25(-0.92%) |
May 12, 2021 | 28.35 | 29.88 | 27.40 | 27.61 | 2,162,540 | -0.34(-1.21%) |
May 11, 2021 | 26.51 | 28.31 | 25.88 | 27.94 | 1,843,027 | +0.59(+2.14%) |
May 10, 2021 | 28.75 | 29.62 | 27.38 | 27.36 | 1,700,102 | -0.76(-2.71%) |
May 07, 2021 | 26.93 | 28.17 | 26.45 | 28.12 | 1,617,326 | +0.69(+2.53%) |
May 06, 2021 | 27.87 | 27.87 | 26.57 | 27.43 | 1,523,776 | -0.62(-2.19%) |
May 05, 2021 | 27.46 | 28.50 | 26.89 | 28.04 | 2,443,278 | +1.65(+6.25%) |
May 04, 2021 | 25.97 | 26.43 | 25.06 | 26.39 | 1,621,125 | +0.83(+3.25%) |
May 03, 2021 | 26.12 | 26.47 | 25.40 | 25.56 | 1,692,544 | -0.14(-0.53%) |
Apr 30, 2021 | 26.00 | 27.21 | 25.61 | 25.70 | 2,109,936 | -0.94(-3.52%) |
Apr 29, 2021 | 25.64 | 27.83 | 25.49 | 26.63 | 2,745,031 | +1.53(+6.11%) |
Apr 28, 2021 | 24.45 | 25.57 | 24.33 | 25.10 | 1,608,281 | +0.79(+3.25%) |
Apr 27, 2021 | 24.40 | 24.95 | 23.70 | 24.31 | 1,135,816 | +0.18(+0.73%) |
Apr 26, 2021 | 23.18 | 24.34 | 23.18 | 24.13 | 1,303,776 | +0.84(+3.61%) |
Apr 23, 2021 | 22.95 | 23.71 | 22.81 | 23.29 | 1,737,052 | +0.34(+1.49%) |
Apr 22, 2021 | 22.65 | 23.15 | 21.87 | 22.95 | 1,800,542 | +0.49(+2.17%) |
Apr 21, 2021 | 21.64 | 22.74 | 21.29 | 22.46 | 1,299,200 | +0.20(+0.88%) |
Apr 20, 2021 | 23.74 | 23.76 | 21.63 | 22.27 | 1,804,387 | -1.59(-6.67%) |
Apr 19, 2021 | 23.47 | 24.03 | 23.08 | 23.86 | 1,298,173 | +0.44(+1.88%) |
Apr 16, 2021 | 24.45 | 24.52 | 23.34 | 23.42 | 1,246,427 | -0.78(-3.23%) |
Apr 15, 2021 | 24.37 | 24.37 | 23.63 | 24.20 | 1,567,519 | -0.12(-0.48%) |
Apr 14, 2021 | 22.93 | 25.04 | 22.93 | 24.32 | 1,783,537 | +1.83(+8.12%) |
Apr 13, 2021 | 22.44 | 22.78 | 22.13 | 22.49 | 997,460 | +0.11(+0.48%) |
Apr 12, 2021 | 23.20 | 23.86 | 22.37 | 22.39 | 1,486,780 | -0.53(-2.30%) |
Apr 09, 2021 | 23.51 | 24.03 | 22.70 | 22.91 | 1,284,718 | -0.84(-3.54%) |
Apr 08, 2021 | 23.64 | 23.89 | 22.90 | 23.75 | 1,132,065 | -0.23(-0.98%) |
Apr 07, 2021 | 23.56 | 24.34 | 23.21 | 23.99 | 1,357,155 | +0.39(+1.66%) |
Apr 06, 2021 | 23.54 | 25.07 | 23.32 | 23.60 | 1,547,602 | +0.46(+1.98%) |
Apr 05, 2021 | 24.84 | 24.84 | 22.67 | 23.14 | 2,140,504 | -1.94(-7.75%) |
Apr 01, 2021 | 23.31 | 25.10 | 23.18 | 25.08 | 2,155,804 | +2.18(+9.51%) |
Mar 31, 2021 | 22.82 | 23.14 | 22.50 | 22.90 | 1,478,570 | +0.12(+0.51%) |
Mar 30, 2021 | 22.32 | 23.22 | 21.81 | 22.79 | 1,449,364 | +0.10(+0.43%) |
Mar 29, 2021 | 23.42 | 24.11 | 22.68 | 22.69 | 1,952,085 | -1.07(-4.52%) |
Mar 26, 2021 | 23.80 | 24.01 | 23.07 | 23.76 | 1,662,824 | +0.94(+4.11%) |
Mar 25, 2021 | 21.95 | 23.10 | 21.05 | 22.83 | 2,073,637 | +0.07(+0.30%) |
Mar 24, 2021 | 23.11 | 23.77 | 22.07 | 22.76 | 2,097,958 | +1.20(+5.57%) |
Mar 23, 2021 | 21.84 | 22.65 | 21.32 | 21.56 | 2,085,763 | -1.37(-5.99%) |
Mar 22, 2021 | 23.56 | 23.56 | 22.37 | 22.93 | 2,483,590 | -0.84(-3.53%) |
Mar 19, 2021 | 22.02 | 23.80 | 21.96 | 23.77 | 2,700,905 | +1.80(+8.17%) |
Mar 18, 2021 | 24.30 | 24.41 | 21.71 | 21.97 | 2,716,721 | -2.81(-11.34%) |
Mar 17, 2021 | 24.49 | 25.08 | 23.97 | 24.78 | 1,301,998 | +0.10(+0.40%) |
Mar 16, 2021 | 24.68 | 25.11 | 23.93 | 24.68 | 1,425,963 | -0.78(-3.07%) |
Mar 15, 2021 | 24.94 | 26.14 | 24.57 | 25.47 | 2,064,506 | +0.40(+1.60%) |
Mar 12, 2021 | 25.96 | 26.06 | 24.83 | 25.07 | 1,918,983 | -0.74(-2.87%) |
Mar 11, 2021 | 25.13 | 26.17 | 25.12 | 25.81 | 2,077,275 | +0.96(+3.85%) |
Mar 10, 2021 | 24.25 | 25.22 | 24.09 | 24.85 | 2,140,219 | +0.85(+3.54%) |
Mar 09, 2021 | 24.00 | 24.90 | 23.47 | 24.00 | 2,014,796 | -0.56(-2.26%) |
Mar 08, 2021 | 26.30 | 26.76 | 23.69 | 24.56 | 2,748,709 | -1.48(-5.69%) |
Mar 05, 2021 | 25.05 | 26.63 | 24.26 | 26.04 | 3,924,779 | +2.12(+8.85%) |
Mar 04, 2021 | 22.66 | 24.12 | 22.49 | 23.92 | 3,009,350 | +1.40(+6.19%) |
Mar 03, 2021 | 21.80 | 23.34 | 21.71 | 22.53 | 2,188,705 | +1.36(+6.41%) |
Mar 02, 2021 | 21.73 | 22.22 | 20.89 | 21.17 | 1,581,264 | -0.33(-1.54%) |
Mar 01, 2021 | 20.90 | 21.54 | 20.57 | 21.50 | 2,420,326 | +1.12(+5.50%) |
Feb 26, 2021 | 19.49 | 20.78 | 18.86 | 20.38 | 2,411,054 | +0.71(+3.62%) |
Feb 25, 2021 | 21.12 | 21.34 | 19.33 | 19.67 | 2,049,660 | -1.10(-5.31%) |
Feb 24, 2021 | 18.84 | 20.95 | 18.78 | 20.77 | 3,779,609 | -0.10(-0.47%) |
Feb 23, 2021 | 19.85 | 21.08 | 18.40 | 20.87 | 3,046,121 | +1.10(+5.58%) |
Feb 22, 2021 | 19.05 | 20.51 | 18.93 | 19.77 | 1,570,558 | +1.13(+6.07%) |
Feb 19, 2021 | 18.37 | 19.27 | 18.20 | 18.64 | 1,278,399 | +0.46(+2.52%) |
Feb 18, 2021 | 19.54 | 19.85 | 18.16 | 18.18 | 1,570,562 | -1.56(-7.91%) |
Feb 17, 2021 | 19.56 | 19.90 | 19.07 | 19.74 | 1,284,762 | +0.16(+0.80%) |
Feb 16, 2021 | 19.98 | 20.25 | 19.44 | 19.58 | 1,449,045 | +0.22(+1.16%) |
Feb 12, 2021 | 18.52 | 19.53 | 18.50 | 19.36 | 1,695,958 | +0.59(+3.12%) |
Feb 11, 2021 | 19.08 | 19.20 | 18.20 | 18.77 | 1,561,176 | -0.32(-1.69%) |
Feb 10, 2021 | 19.15 | 19.56 | 18.29 | 19.09 | 1,579,852 | +0.32(+1.72%) |
Feb 09, 2021 | 18.37 | 19.71 | 18.20 | 18.77 | 2,234,532 | -0.38(-1.99%) |
Feb 08, 2021 | 18.05 | 19.32 | 18.05 | 19.15 | 1,687,019 | +1.42(+8.04%) |
Feb 05, 2021 | 17.75 | 18.02 | 17.30 | 17.73 | 1,231,048 | +0.36(+2.08%) |
Feb 04, 2021 | 17.16 | 17.61 | 16.63 | 17.37 | 1,717,177 | +0.20(+1.19%) |
Feb 03, 2021 | 16.38 | 17.38 | 16.16 | 17.16 | 1,625,752 | +1.01(+6.28%) |
Feb 02, 2021 | 16.18 | 16.71 | 15.84 | 16.15 | 1,987,440 | +0.50(+3.18%) |
Feb 01, 2021 | 15.23 | 15.88 | 14.68 | 15.65 | 2,162,356 | +0.74(+4.97%) |
Jan 29, 2021 | 15.70 | 16.52 | 14.62 | 14.91 | 2,061,551 | -0.99(-6.20%) |
Jan 28, 2021 | 16.39 | 16.67 | 15.38 | 15.89 | 2,958,436 | -0.18(-1.09%) |
Jan 27, 2021 | 14.54 | 17.11 | 14.36 | 16.07 | 5,260,649 | +1.08(+7.23%) |
Jan 26, 2021 | 15.77 | 16.03 | 14.90 | 14.99 | 2,194,997 | -0.51(-3.27%) |
Jan 25, 2021 | 14.35 | 15.50 | 14.16 | 15.49 | 2,781,325 | +0.85(+5.80%) |
Jan 22, 2021 | 13.98 | 14.80 | 13.56 | 14.64 | 2,488,846 | +0.16(+1.08%) |
Jan 21, 2021 | 16.36 | 16.41 | 13.94 | 14.49 | 4,362,173 | -1.88(-11.50%) |
Jan 20, 2021 | 16.31 | 16.53 | 15.80 | 16.37 | 2,132,068 | +0.31(+1.94%) |
Jan 19, 2021 | 16.08 | 16.28 | 15.61 | 16.06 | 1,835,811 | +0.45(+2.87%) |
Jan 15, 2021 | 15.70 | 16.09 | 15.27 | 15.61 | 2,808,113 | -0.53(-3.26%) |
Jan 14, 2021 | 15.91 | 16.31 | 15.76 | 16.14 | 1,519,988 | +0.50(+3.18%) |
Jan 13, 2021 | 15.99 | 16.10 | 15.42 | 15.64 | 4,747,075 | -0.44(-2.73%) |
Jan 12, 2021 | 15.76 | 16.15 | 15.55 | 16.08 | 1,836,251 | +0.66(+4.30%) |
Jan 11, 2021 | 14.51 | 15.50 | 14.39 | 15.42 | 1,758,215 | +0.27(+1.80%) |
Jan 08, 2021 | 15.38 | 15.43 | 14.91 | 15.14 | 3,994,474 | +0.04(+0.26%) |
Jan 07, 2021 | 14.61 | 15.41 | 14.28 | 15.10 | 3,624,771 | +0.69(+4.81%) |
Jan 06, 2021 | 14.31 | 14.98 | 13.84 | 14.41 | 3,575,526 | +0.50(+3.58%) |
Jan 05, 2021 | 12.45 | 14.74 | 12.45 | 13.91 | 4,966,232 | +1.73(+14.17%) |
Jan 04, 2021 | 12.02 | 12.47 | 11.73 | 12.19 | 2,228,866 | +0.42(+3.57%) |
Dec 31, 2020 | 11.77 | 11.77 | 11.77 | 3,350,601 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.83 | 12.80 | 11.71 | 12.20 | 3,350,601 | +0.49(+4.17%) |
Dec 29, 2020 | 11.74 | 11.95 | 11.54 | 11.71 | 1,844,700 | -0.01(-0.08%) |
Dec 28, 2020 | 11.86 | 12.04 | 11.57 | 11.72 | 3,807,715 | -0.03(-0.25%) |
Dec 24, 2020 | 12.16 | 12.16 | 11.57 | 11.75 | 1,531,968 | -0.34(-2.82%) |
Dec 23, 2020 | 11.83 | 12.51 | 11.71 | 12.09 | 2,768,497 | +0.52(+4.47%) |
Dec 22, 2020 | 11.55 | 11.82 | 11.36 | 11.57 | 2,688,082 | -0.07(-0.59%) |
Dec 21, 2020 | 11.05 | 11.83 | 10.97 | 11.64 | 2,564,476 | -0.24(-2.05%) |
Dec 18, 2020 | 12.11 | 12.36 | 11.54 | 11.88 | 7,768,075 | -0.21(-1.77%) |
Dec 17, 2020 | 12.35 | 12.61 | 11.80 | 12.10 | 3,148,198 | +0.32(+2.73%) |
Dec 16, 2020 | 12.15 | 12.23 | 11.68 | 11.78 | 2,643,104 | -0.36(-2.97%) |
Dec 15, 2020 | 12.14 | 12.29 | 11.67 | 12.14 | 2,627,532 | +0.23(+1.97%) |
Dec 14, 2020 | 13.44 | 13.50 | 11.88 | 11.90 | 3,890,614 | -1.07(-8.27%) |
Dec 11, 2020 | 12.74 | 12.99 | 12.24 | 12.98 | 2,571,456 | +0.02(+0.15%) |
Dec 10, 2020 | 11.94 | 13.23 | 11.83 | 12.96 | 3,322,807 | +1.14(+9.66%) |
Dec 09, 2020 | 11.83 | 12.25 | 11.43 | 11.82 | 3,128,738 | +0.13(+1.08%) |
Dec 08, 2020 | 11.07 | 11.74 | 11.04 | 11.69 | 3,547,786 | +0.60(+5.46%) |
Dec 07, 2020 | 11.26 | 11.63 | 11.00 | 11.08 | 2,733,364 | -0.38(-3.32%) |
Dec 04, 2020 | 10.73 | 11.51 | 10.73 | 11.46 | 3,306,641 | +1.07(+10.33%) |
Dec 03, 2020 | 10.39 | 10.63 | 10.17 | 10.39 | 2,895,309 | +0.09(+0.85%) |
Dec 02, 2020 | 10.05 | 10.95 | 9.971 | 10.30 | 2,610,036 | +0.25(+2.52%) |
Dec 01, 2020 | 10.38 | 10.52 | 9.918 | 10.05 | 1,825,314 | +0.12(+1.18%) |
Nov 30, 2020 | 10.45 | 10.81 | 9.913 | 9.932 | 2,906,486 | -0.78(-7.29%) |
Nov 27, 2020 | 11.09 | 11.27 | 10.58 | 10.71 | 1,378,433 | -0.52(-4.60%) |
Nov 25, 2020 | 11.22 | 11.40 | 10.70 | 11.23 | 4,329,013 | -0.15(-1.29%) |
Nov 24, 2020 | 10.90 | 11.49 | 10.82 | 11.38 | 3,800,822 | +1.00(+9.69%) |
Nov 23, 2020 | 9.610 | 10.52 | 9.425 | 10.37 | 4,717,171 | +1.06(+11.43%) |
Nov 20, 2020 | 9.103 | 9.357 | 8.957 | 9.308 | 2,216,009 | +0.12(+1.27%) |
Nov 19, 2020 | 8.801 | 9.230 | 8.693 | 9.191 | 2,126,606 | +0.32(+3.63%) |
Nov 18, 2020 | 9.005 | 9.591 | 8.859 | 8.869 | 3,198,765 | +0.00(+0.00%) |
Nov 17, 2020 | 8.342 | 9.025 | 8.225 | 8.869 | 2,741,052 | +0.27(+3.18%) |
Nov 16, 2020 | 8.362 | 8.723 | 8.215 | 8.596 | 2,902,116 | +0.63(+7.97%) |
Nov 13, 2020 | 7.444 | 8.079 | 7.415 | 7.961 | 5,904,643 | +0.56(+7.51%) |
Nov 12, 2020 | 7.737 | 7.854 | 7.318 | 7.405 | 3,192,408 | -0.54(-6.76%) |
Nov 11, 2020 | 8.362 | 8.401 | 7.737 | 7.942 | 2,925,412 | -0.33(-4.01%) |
Nov 10, 2020 | 8.371 | 8.371 | 7.552 | 8.274 | 3,617,420 | +0.16(+1.92%) |
Nov 09, 2020 | 7.435 | 8.357 | 7.083 | 8.118 | 7,689,708 | +1.80(+28.40%) |
Nov 06, 2020 | 7.122 | 7.166 | 6.313 | 6.322 | 3,783,645 | -0.68(-9.75%) |
Nov 05, 2020 | 6.761 | 7.366 | 6.722 | 7.005 | 4,082,280 | +0.24(+3.61%) |
Nov 04, 2020 | 7.249 | 7.298 | 6.703 | 6.761 | 5,872,048 | -0.37(-5.20%) |
Nov 03, 2020 | 7.337 | 7.708 | 7.044 | 7.132 | 5,055,100 | +0.10(+1.39%) |