Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.35 | 13.40 | 12.27 | 12.44 | 4,667,252 | -0.79(-5.97%) |
Aug 30, 2021 | 13.34 | 13.47 | 12.79 | 13.23 | 1,563,574 | +0.00(+0.00%) |
Aug 27, 2021 | 12.85 | 13.49 | 12.80 | 13.23 | 1,885,424 | +0.40(+3.12%) |
Aug 26, 2021 | 12.83 | 13.03 | 12.58 | 12.83 | 1,355,864 | -0.09(-0.70%) |
Aug 25, 2021 | 13.18 | 13.20 | 12.77 | 12.92 | 1,554,920 | -0.30(-2.27%) |
Aug 24, 2021 | 12.84 | 13.29 | 12.68 | 13.22 | 1,774,692 | +0.62(+4.92%) |
Aug 23, 2021 | 12.08 | 12.72 | 12.07 | 12.60 | 2,094,393 | +0.25(+2.02%) |
Aug 20, 2021 | 12.33 | 12.76 | 12.18 | 12.35 | 2,614,601 | -0.11(-0.88%) |
Aug 19, 2021 | 12.59 | 12.96 | 12.31 | 12.46 | 2,114,156 | -0.42(-3.26%) |
Aug 18, 2021 | 12.71 | 13.23 | 12.27 | 12.88 | 4,039,926 | +0.53(+4.25%) |
Aug 17, 2021 | 12.75 | 12.77 | 12.03 | 12.36 | 3,488,001 | -0.57(-4.45%) |
Aug 16, 2021 | 13.26 | 13.26 | 12.53 | 12.93 | 3,124,592 | -0.41(-3.07%) |
Aug 13, 2021 | 13.88 | 13.94 | 13.32 | 13.34 | 2,557,860 | -0.68(-4.85%) |
Aug 12, 2021 | 14.25 | 14.25 | 13.61 | 14.02 | 3,882,466 | -0.27(-1.89%) |
Aug 11, 2021 | 13.41 | 14.43 | 13.39 | 14.29 | 5,188,397 | +0.99(+7.44%) |
Aug 10, 2021 | 14.57 | 14.69 | 13.22 | 13.30 | 12,095,499 | -2.93(-18.05%) |
Aug 09, 2021 | 16.47 | 16.61 | 16.20 | 16.23 | 3,526,322 | -0.12(-0.73%) |
Aug 06, 2021 | 16.33 | 16.62 | 16.02 | 16.35 | 2,594,794 | +0.07(+0.43%) |
Aug 05, 2021 | 15.35 | 16.93 | 15.25 | 16.28 | 6,261,660 | +0.81(+5.24%) |
Aug 04, 2021 | 15.87 | 16.23 | 15.40 | 15.47 | 1,758,468 | -0.44(-2.77%) |
Aug 03, 2021 | 16.05 | 16.28 | 15.40 | 15.91 | 2,469,541 | -0.19(-1.18%) |
Aug 02, 2021 | 16.57 | 16.94 | 16.09 | 16.10 | 1,925,458 | -0.41(-2.48%) |
Jul 30, 2021 | 16.72 | 17.08 | 16.18 | 16.51 | 2,709,413 | -0.54(-3.17%) |
Jul 29, 2021 | 17.00 | 17.33 | 16.70 | 17.05 | 1,467,166 | +0.05(+0.29%) |
Jul 28, 2021 | 16.88 | 17.38 | 16.86 | 17.00 | 1,173,973 | +0.16(+0.95%) |
Jul 27, 2021 | 17.01 | 17.06 | 16.18 | 16.84 | 2,067,103 | -0.22(-1.29%) |
Jul 26, 2021 | 17.05 | 17.47 | 16.65 | 17.06 | 2,025,898 | +0.03(+0.18%) |
Jul 23, 2021 | 17.32 | 17.40 | 16.45 | 17.03 | 2,109,725 | -0.18(-1.05%) |
Jul 22, 2021 | 18.10 | 18.10 | 16.61 | 17.21 | 3,644,913 | -0.10(-0.58%) |
Jul 21, 2021 | 17.34 | 17.55 | 16.61 | 17.31 | 3,624,572 | +0.82(+4.97%) |
Jul 20, 2021 | 16.44 | 16.89 | 15.62 | 16.49 | 2,772,108 | +0.07(+0.43%) |
Jul 19, 2021 | 15.69 | 16.93 | 15.56 | 16.42 | 2,461,399 | -0.14(-0.85%) |
Jul 16, 2021 | 17.18 | 17.24 | 16.29 | 16.56 | 1,844,847 | -0.35(-2.07%) |
Jul 15, 2021 | 17.11 | 17.55 | 16.67 | 16.91 | 1,919,751 | -0.37(-2.14%) |
Jul 14, 2021 | 18.23 | 18.25 | 17.00 | 17.28 | 1,825,082 | -0.69(-3.84%) |
Jul 13, 2021 | 17.72 | 18.65 | 17.42 | 17.97 | 2,057,553 | +0.07(+0.39%) |
Jul 12, 2021 | 18.01 | 18.10 | 17.50 | 17.90 | 1,404,099 | -0.18(-1.00%) |
Jul 09, 2021 | 18.09 | 18.32 | 17.46 | 18.08 | 1,618,749 | +0.00(+0.00%) |
Jul 08, 2021 | 17.17 | 18.36 | 17.09 | 18.08 | 3,834,008 | +0.92(+5.36%) |
Jul 07, 2021 | 18.50 | 18.65 | 16.85 | 17.16 | 3,743,567 | -1.33(-7.19%) |
Jul 06, 2021 | 20.31 | 20.37 | 18.46 | 18.49 | 2,859,229 | -1.79(-8.83%) |
Jul 02, 2021 | 20.43 | 20.60 | 19.76 | 20.28 | 1,231,037 | -0.12(-0.59%) |
Jul 01, 2021 | 19.90 | 20.61 | 19.69 | 20.40 | 1,592,028 | +0.64(+3.24%) |
Jun 30, 2021 | 20.40 | 20.58 | 19.72 | 19.76 | 2,625,684 | -0.84(-4.08%) |
Jun 29, 2021 | 21.26 | 21.38 | 20.38 | 20.60 | 1,771,743 | -0.59(-2.78%) |
Jun 28, 2021 | 21.06 | 21.77 | 20.91 | 21.19 | 1,499,173 | +0.02(+0.09%) |
Jun 25, 2021 | 22.53 | 22.83 | 21.14 | 21.17 | 3,897,681 | -1.32(-5.87%) |
Jun 24, 2021 | 22.34 | 22.73 | 21.90 | 22.49 | 2,115,111 | +0.24(+1.08%) |
Jun 23, 2021 | 21.26 | 22.59 | 21.25 | 22.25 | 1,937,993 | +0.92(+4.31%) |
Jun 22, 2021 | 20.40 | 21.62 | 20.35 | 21.33 | 2,299,046 | +0.72(+3.49%) |
Jun 21, 2021 | 19.82 | 20.67 | 19.22 | 20.61 | 1,625,417 | +0.95(+4.83%) |
Jun 18, 2021 | 19.94 | 20.26 | 19.32 | 19.66 | 2,388,463 | -0.55(-2.72%) |
Jun 17, 2021 | 19.70 | 20.80 | 19.58 | 20.21 | 2,953,922 | +0.35(+1.76%) |
Jun 16, 2021 | 19.23 | 20.03 | 19.22 | 19.86 | 2,962,353 | +0.51(+2.64%) |
Jun 15, 2021 | 20.23 | 20.39 | 18.98 | 19.35 | 2,127,462 | -1.04(-5.10%) |
Jun 14, 2021 | 20.28 | 20.86 | 20.01 | 20.39 | 1,676,026 | +0.05(+0.25%) |
Jun 11, 2021 | 19.59 | 20.50 | 19.51 | 20.34 | 3,430,829 | +0.91(+4.68%) |
Jun 10, 2021 | 19.85 | 20.11 | 18.91 | 19.43 | 4,552,476 | +0.56(+2.97%) |
Jun 09, 2021 | 18.59 | 19.32 | 18.59 | 18.87 | 3,318,135 | +0.37(+2.00%) |
Jun 08, 2021 | 18.06 | 18.56 | 17.69 | 18.50 | 2,341,018 | +0.69(+3.87%) |
Jun 07, 2021 | 17.15 | 17.83 | 16.95 | 17.81 | 2,362,080 | +0.63(+3.67%) |
Jun 04, 2021 | 17.48 | 17.53 | 16.78 | 17.18 | 1,850,175 | -0.05(-0.29%) |
Jun 03, 2021 | 18.29 | 18.73 | 17.08 | 17.23 | 2,820,810 | -0.86(-4.75%) |
Jun 02, 2021 | 17.62 | 18.10 | 16.88 | 18.09 | 3,062,486 | +0.56(+3.19%) |
Jun 01, 2021 | 17.65 | 17.98 | 17.20 | 17.53 | 1,643,331 | +0.06(+0.34%) |
May 28, 2021 | 17.87 | 18.19 | 17.33 | 17.47 | 2,967,633 | -0.38(-2.13%) |
May 27, 2021 | 17.70 | 18.04 | 17.11 | 17.85 | 3,015,477 | +0.32(+1.83%) |
May 26, 2021 | 16.64 | 17.57 | 16.64 | 17.53 | 2,285,116 | +1.01(+6.11%) |
May 25, 2021 | 16.07 | 16.70 | 16.07 | 16.52 | 2,579,896 | +0.59(+3.70%) |
May 24, 2021 | 15.25 | 16.11 | 15.05 | 15.93 | 2,509,817 | +0.88(+5.85%) |
May 21, 2021 | 15.39 | 15.74 | 14.99 | 15.05 | 2,230,262 | -0.49(-3.15%) |
May 20, 2021 | 15.68 | 15.98 | 15.14 | 15.54 | 2,678,560 | +0.11(+0.71%) |
May 19, 2021 | 14.51 | 15.51 | 14.50 | 15.43 | 2,162,461 | +0.11(+0.72%) |
May 18, 2021 | 14.85 | 15.70 | 14.63 | 15.32 | 4,488,099 | +0.77(+5.29%) |
May 17, 2021 | 14.12 | 14.63 | 13.62 | 14.55 | 3,350,695 | +0.09(+0.62%) |
May 14, 2021 | 14.02 | 14.62 | 13.60 | 14.46 | 4,004,801 | +0.72(+5.24%) |
May 13, 2021 | 14.77 | 15.28 | 13.02 | 13.74 | 7,859,054 | -0.73(-5.04%) |
May 12, 2021 | 17.23 | 17.27 | 14.28 | 14.47 | 8,548,605 | -1.96(-11.93%) |
May 11, 2021 | 17.46 | 17.94 | 15.01 | 16.43 | 11,358,472 | -3.88(-19.10%) |
May 10, 2021 | 22.81 | 22.81 | 20.25 | 20.31 | 4,465,792 | -2.49(-10.92%) |
May 07, 2021 | 23.64 | 24.22 | 22.61 | 22.80 | 2,207,497 | -0.23(-1.00%) |
May 06, 2021 | 23.98 | 23.98 | 22.14 | 23.03 | 2,045,884 | -1.09(-4.52%) |
May 05, 2021 | 24.90 | 25.10 | 24.06 | 24.12 | 1,366,585 | -0.24(-0.99%) |
May 04, 2021 | 24.28 | 24.69 | 23.61 | 24.36 | 1,489,870 | -0.08(-0.33%) |
May 03, 2021 | 25.25 | 25.50 | 24.42 | 24.44 | 1,561,835 | -0.33(-1.33%) |
Apr 30, 2021 | 25.22 | 25.50 | 24.29 | 24.77 | 2,071,900 | -0.68(-2.67%) |
Apr 29, 2021 | 25.71 | 25.91 | 24.65 | 25.45 | 1,383,999 | -0.15(-0.59%) |
Apr 28, 2021 | 23.51 | 25.74 | 22.82 | 25.60 | 3,415,624 | +2.08(+8.84%) |
Apr 27, 2021 | 23.88 | 24.20 | 23.09 | 23.52 | 1,540,903 | -0.30(-1.26%) |
Apr 26, 2021 | 23.80 | 24.05 | 23.57 | 23.82 | 1,640,320 | +0.11(+0.46%) |
Apr 23, 2021 | 23.13 | 23.88 | 22.91 | 23.71 | 1,860,300 | +0.76(+3.31%) |
Apr 22, 2021 | 23.06 | 23.67 | 22.84 | 22.95 | 1,368,648 | +0.08(+0.35%) |
Apr 21, 2021 | 22.03 | 23.00 | 21.91 | 22.87 | 1,156,790 | +0.57(+2.56%) |
Apr 20, 2021 | 22.86 | 23.01 | 21.62 | 22.30 | 1,281,358 | -0.82(-3.55%) |
Apr 19, 2021 | 23.89 | 24.27 | 22.87 | 23.12 | 1,162,876 | -0.82(-3.43%) |
Apr 16, 2021 | 23.43 | 24.00 | 22.70 | 23.94 | 1,161,800 | +0.28(+1.18%) |
Apr 15, 2021 | 23.85 | 24.00 | 23.13 | 23.66 | 969,507 | +0.31(+1.33%) |
Apr 14, 2021 | 24.06 | 24.33 | 23.15 | 23.35 | 1,020,151 | -0.47(-1.97%) |
Apr 13, 2021 | 24.03 | 24.10 | 23.18 | 23.82 | 1,069,663 | +0.16(+0.68%) |
Apr 12, 2021 | 23.60 | 23.87 | 22.88 | 23.66 | 890,238 | -0.13(-0.55%) |
Apr 09, 2021 | 22.97 | 23.84 | 22.77 | 23.79 | 2,489,600 | +0.51(+2.19%) |
Apr 08, 2021 | 22.99 | 23.47 | 22.66 | 23.28 | 1,074,400 | +0.59(+2.60%) |
Apr 07, 2021 | 22.82 | 23.36 | 22.31 | 22.69 | 1,080,072 | -0.33(-1.43%) |
Apr 06, 2021 | 22.35 | 23.64 | 22.31 | 23.02 | 2,473,100 | +0.73(+3.28%) |
Apr 05, 2021 | 23.15 | 23.15 | 21.20 | 22.29 | 2,966,391 | -0.41(-1.81%) |
Apr 01, 2021 | 23.21 | 23.47 | 22.46 | 22.70 | 2,238,600 | +0.07(+0.31%) |
Mar 31, 2021 | 21.93 | 22.75 | 21.71 | 22.63 | 2,342,836 | +1.22(+5.70%) |
Mar 30, 2021 | 20.52 | 21.58 | 20.42 | 21.41 | 1,422,299 | +0.91(+4.44%) |
Mar 29, 2021 | 22.25 | 22.43 | 20.43 | 20.50 | 2,202,299 | -1.80(-8.07%) |
Mar 26, 2021 | 22.03 | 22.50 | 21.01 | 22.30 | 1,502,000 | +0.46(+2.11%) |
Mar 25, 2021 | 20.15 | 22.05 | 20.11 | 21.84 | 1,720,845 | +0.80(+3.80%) |
Mar 24, 2021 | 22.77 | 22.85 | 21.01 | 21.04 | 1,706,725 | -1.52(-6.74%) |
Mar 23, 2021 | 23.45 | 23.82 | 22.29 | 22.56 | 1,252,996 | -0.73(-3.13%) |
Mar 22, 2021 | 23.64 | 23.94 | 22.68 | 23.29 | 1,263,656 | -0.03(-0.13%) |
Mar 19, 2021 | 23.26 | 23.93 | 22.79 | 23.32 | 1,852,700 | -0.04(-0.17%) |
Mar 18, 2021 | 24.83 | 25.39 | 23.34 | 23.36 | 2,010,835 | -1.78(-7.08%) |
Mar 17, 2021 | 23.75 | 25.59 | 23.46 | 25.14 | 1,767,379 | +0.91(+3.76%) |
Mar 16, 2021 | 24.59 | 24.76 | 23.77 | 24.23 | 2,222,101 | -0.17(-0.70%) |
Mar 15, 2021 | 23.22 | 24.41 | 22.85 | 24.40 | 2,100,206 | +1.18(+5.08%) |
Mar 12, 2021 | 22.50 | 23.36 | 21.96 | 23.22 | 1,711,500 | +0.19(+0.83%) |
Mar 11, 2021 | 22.81 | 23.31 | 22.38 | 23.03 | 2,017,541 | +1.15(+5.26%) |
Mar 10, 2021 | 23.25 | 23.33 | 21.69 | 21.88 | 2,382,549 | -0.59(-2.63%) |
Mar 09, 2021 | 21.00 | 22.91 | 20.78 | 22.47 | 2,690,596 | +1.39(+6.59%) |
Mar 08, 2021 | 21.74 | 23.12 | 21.02 | 21.08 | 2,658,399 | -0.93(-4.23%) |
Mar 05, 2021 | 22.67 | 22.68 | 19.63 | 22.01 | 3,662,900 | -0.23(-1.03%) |
Mar 04, 2021 | 23.89 | 24.10 | 21.10 | 22.24 | 6,832,083 | -1.76(-7.33%) |
Mar 03, 2021 | 25.10 | 25.78 | 23.94 | 24.00 | 4,197,702 | -2.63(-9.88%) |
Mar 02, 2021 | 28.14 | 28.14 | 26.03 | 26.63 | 1,685,288 | -1.55(-5.50%) |
Mar 01, 2021 | 26.15 | 28.22 | 25.76 | 28.18 | 1,835,762 | +2.64(+10.34%) |
Feb 26, 2021 | 24.59 | 26.05 | 23.90 | 25.54 | 1,337,400 | +1.35(+5.58%) |
Feb 25, 2021 | 25.58 | 26.05 | 24.12 | 24.19 | 2,060,699 | -1.86(-7.14%) |
Feb 24, 2021 | 25.01 | 27.61 | 24.39 | 26.05 | 3,301,076 | +1.22(+4.91%) |
Feb 23, 2021 | 25.91 | 26.46 | 23.38 | 24.83 | 7,150,004 | -3.78(-13.21%) |
Feb 22, 2021 | 26.12 | 30.22 | 25.25 | 28.61 | 4,016,906 | +0.39(+1.38%) |
Feb 19, 2021 | 28.29 | 29.43 | 27.99 | 28.22 | 1,694,000 | +0.47(+1.69%) |
Feb 18, 2021 | 28.17 | 28.42 | 27.16 | 27.75 | 1,556,820 | -0.98(-3.41%) |
Feb 17, 2021 | 28.37 | 28.85 | 27.21 | 28.73 | 1,371,465 | +0.17(+0.60%) |
Feb 16, 2021 | 27.72 | 29.51 | 27.06 | 28.56 | 2,136,292 | +1.13(+4.12%) |
Feb 12, 2021 | 26.25 | 27.68 | 26.00 | 27.43 | 1,856,500 | +0.97(+3.67%) |
Feb 11, 2021 | 25.62 | 26.50 | 25.30 | 26.46 | 2,384,693 | +1.13(+4.46%) |
Feb 10, 2021 | 25.09 | 26.10 | 24.84 | 25.33 | 1,713,517 | +0.29(+1.16%) |
Feb 09, 2021 | 24.27 | 25.50 | 24.26 | 25.04 | 2,455,302 | +0.74(+3.05%) |
Feb 08, 2021 | 24.11 | 24.60 | 23.30 | 24.30 | 1,771,965 | +0.24(+1.00%) |
Feb 05, 2021 | 25.28 | 25.49 | 23.92 | 24.06 | 2,358,900 | -0.92(-3.68%) |
Feb 04, 2021 | 24.53 | 25.00 | 24.10 | 24.98 | 1,375,745 | +0.58(+2.38%) |
Feb 03, 2021 | 24.31 | 24.86 | 23.99 | 24.40 | 1,668,618 | +0.31(+1.29%) |
Feb 02, 2021 | 24.55 | 24.96 | 23.94 | 24.09 | 2,040,934 | +0.03(+0.12%) |
Feb 01, 2021 | 23.91 | 24.46 | 22.59 | 24.06 | 3,064,360 | +0.38(+1.60%) |
Jan 29, 2021 | 24.75 | 25.11 | 23.10 | 23.68 | 3,605,900 | -1.38(-5.51%) |
Jan 28, 2021 | 23.30 | 27.38 | 22.75 | 25.06 | 8,233,250 | +2.43(+10.74%) |
Jan 27, 2021 | 23.35 | 24.71 | 22.27 | 22.63 | 4,097,613 | -1.57(-6.49%) |
Jan 26, 2021 | 25.90 | 25.99 | 24.02 | 24.20 | 2,883,395 | -1.30(-5.10%) |
Jan 25, 2021 | 27.19 | 28.65 | 25.40 | 25.50 | 3,557,074 | -1.79(-6.56%) |
Jan 22, 2021 | 27.46 | 27.97 | 26.51 | 27.29 | 1,699,900 | -0.47(-1.69%) |
Jan 21, 2021 | 28.40 | 28.51 | 27.53 | 27.76 | 1,824,782 | -0.29(-1.03%) |
Jan 20, 2021 | 28.26 | 29.30 | 27.36 | 28.05 | 2,689,051 | +0.05(+0.18%) |
Jan 19, 2021 | 27.41 | 28.23 | 26.75 | 28.00 | 3,831,384 | +0.75(+2.73%) |
Jan 15, 2021 | 27.11 | 27.46 | 25.11 | 27.25 | 4,377,900 | -0.16(-0.57%) |
Jan 14, 2021 | 26.10 | 28.81 | 25.92 | 27.41 | 5,770,548 | +1.66(+6.45%) |
Jan 13, 2021 | 26.30 | 26.30 | 25.01 | 25.75 | 2,626,554 | -0.31(-1.19%) |
Jan 12, 2021 | 24.39 | 26.25 | 24.25 | 26.06 | 3,206,067 | +1.76(+7.24%) |
Jan 11, 2021 | 23.51 | 24.61 | 22.92 | 24.30 | 2,571,172 | -0.20(-0.82%) |
Jan 08, 2021 | 23.89 | 24.91 | 23.65 | 24.50 | 2,942,000 | +1.00(+4.26%) |
Jan 07, 2021 | 23.37 | 23.69 | 22.64 | 23.50 | 4,870,210 | +0.40(+1.73%) |
Jan 06, 2021 | 22.00 | 23.91 | 21.55 | 23.10 | 4,321,087 | +1.11(+5.05%) |
Jan 05, 2021 | 20.70 | 22.75 | 20.70 | 21.99 | 1,904,109 | +1.10(+5.27%) |
Jan 04, 2021 | 20.12 | 21.30 | 19.80 | 20.89 | 2,819,604 | +1.35(+6.91%) |
Dec 31, 2020 | 19.54 | 19.54 | 19.54 | 1,342,983 | -0.79(-3.89%) | |
Dec 30, 2020 | 20.09 | 20.92 | 19.70 | 20.33 | 1,342,983 | +0.32(+1.60%) |
Dec 29, 2020 | 20.84 | 20.89 | 19.91 | 20.01 | 1,416,478 | -0.83(-3.98%) |
Dec 28, 2020 | 20.70 | 20.88 | 20.13 | 20.84 | 2,135,344 | +0.56(+2.76%) |
Dec 24, 2020 | 20.11 | 20.80 | 19.71 | 20.28 | 874,600 | -0.02(-0.10%) |
Dec 23, 2020 | 21.80 | 21.80 | 19.51 | 20.30 | 3,280,715 | -1.26(-5.84%) |
Dec 22, 2020 | 20.12 | 22.03 | 19.99 | 21.56 | 4,623,954 | +2.01(+10.28%) |
Dec 21, 2020 | 18.70 | 19.96 | 18.50 | 19.55 | 2,395,224 | +0.25(+1.30%) |
Dec 18, 2020 | 18.92 | 19.50 | 18.75 | 19.30 | 2,712,900 | +0.21(+1.10%) |
Dec 17, 2020 | 18.38 | 20.00 | 18.11 | 19.09 | 4,923,321 | +0.88(+4.83%) |
Dec 16, 2020 | 17.04 | 18.25 | 16.56 | 18.21 | 3,566,021 | +0.91(+5.26%) |
Dec 15, 2020 | 15.95 | 17.39 | 15.80 | 17.30 | 3,631,682 | +1.97(+12.85%) |
Dec 14, 2020 | 15.98 | 16.54 | 15.32 | 15.33 | 2,268,491 | -0.36(-2.29%) |
Dec 11, 2020 | 15.81 | 16.08 | 15.52 | 15.69 | 1,442,700 | -0.37(-2.30%) |
Dec 10, 2020 | 14.72 | 16.28 | 14.70 | 16.06 | 3,074,860 | +1.15(+7.71%) |
Dec 09, 2020 | 15.16 | 15.27 | 14.61 | 14.91 | 1,845,875 | -0.15(-1.00%) |
Dec 08, 2020 | 14.94 | 15.28 | 14.45 | 15.06 | 2,010,264 | +0.16(+1.07%) |
Dec 07, 2020 | 14.58 | 15.64 | 14.58 | 14.90 | 2,114,523 | +0.30(+2.05%) |
Dec 04, 2020 | 14.65 | 14.67 | 14.30 | 14.60 | 1,440,400 | +0.14(+0.97%) |
Dec 03, 2020 | 14.53 | 15.10 | 14.37 | 14.46 | 2,166,495 | -0.03(-0.21%) |
Dec 02, 2020 | 13.95 | 14.60 | 13.89 | 14.49 | 1,214,113 | +0.20(+1.40%) |
Dec 01, 2020 | 14.04 | 14.41 | 13.68 | 14.29 | 1,139,202 | +0.44(+3.18%) |
Nov 30, 2020 | 14.54 | 14.55 | 13.49 | 13.85 | 1,297,409 | -0.69(-4.75%) |
Nov 27, 2020 | 14.41 | 14.63 | 14.07 | 14.54 | 466,100 | +0.24(+1.68%) |
Nov 25, 2020 | 14.15 | 14.55 | 13.92 | 14.30 | 1,093,200 | +0.08(+0.56%) |
Nov 24, 2020 | 13.66 | 14.40 | 13.41 | 14.22 | 2,467,518 | +0.78(+5.80%) |
Nov 23, 2020 | 13.05 | 13.64 | 12.78 | 13.44 | 2,023,782 | +0.43(+3.31%) |
Nov 20, 2020 | 13.54 | 13.64 | 12.93 | 13.01 | 1,059,500 | -0.43(-3.20%) |
Nov 19, 2020 | 13.28 | 13.62 | 13.14 | 13.44 | 1,396,302 | +0.23(+1.74%) |
Nov 18, 2020 | 13.40 | 13.85 | 13.17 | 13.21 | 1,522,507 | -0.08(-0.60%) |
Nov 17, 2020 | 13.15 | 13.51 | 12.70 | 13.29 | 2,667,943 | +0.23(+1.76%) |
Nov 16, 2020 | 13.73 | 13.73 | 12.88 | 13.06 | 2,394,729 | -0.23(-1.73%) |
Nov 13, 2020 | 13.90 | 13.90 | 13.06 | 13.29 | 1,972,500 | -0.21(-1.56%) |
Nov 12, 2020 | 14.16 | 14.23 | 13.32 | 13.50 | 2,563,014 | -0.70(-4.93%) |
Nov 11, 2020 | 14.51 | 14.91 | 14.10 | 14.20 | 2,515,277 | +0.00(+0.00%) |
Nov 10, 2020 | 14.51 | 15.90 | 14.04 | 14.20 | 3,244,562 | -2.05(-12.62%) |
Nov 09, 2020 | 15.92 | 17.15 | 15.47 | 16.25 | 2,637,954 | +0.63(+4.03%) |
Nov 06, 2020 | 14.79 | 15.74 | 14.64 | 15.62 | 1,428,400 | +0.58(+3.86%) |
Nov 05, 2020 | 14.17 | 15.26 | 14.13 | 15.04 | 1,265,280 | +1.17(+8.44%) |
Nov 04, 2020 | 14.06 | 14.39 | 13.60 | 13.87 | 752,687 | -0.05(-0.36%) |
Nov 03, 2020 | 13.51 | 14.24 | 13.34 | 13.92 | 1,211,421 | +0.73(+5.53%) |
Nov 02, 2020 | 12.96 | 13.56 | 12.70 | 13.19 | 1,447,626 | +0.60(+4.77%) |
Oct 30, 2020 | 13.36 | 13.52 | 12.22 | 12.59 | 1,493,100 | -1.04(-7.63%) |
Oct 29, 2020 | 13.18 | 13.81 | 12.85 | 13.63 | 913,815 | +0.48(+3.65%) |
Oct 28, 2020 | 13.52 | 13.55 | 13.06 | 13.15 | 862,317 | -0.61(-4.43%) |
Oct 27, 2020 | 13.84 | 14.14 | 13.66 | 13.76 | 482,078 | -0.10(-0.72%) |
Oct 26, 2020 | 14.29 | 14.53 | 13.49 | 13.86 | 902,944 | -0.64(-4.41%) |
Oct 23, 2020 | 14.22 | 14.55 | 13.52 | 14.50 | 807,700 | +0.50(+3.57%) |
Oct 22, 2020 | 13.70 | 14.07 | 13.36 | 14.00 | 872,700 | +0.28(+2.04%) |
Oct 21, 2020 | 14.10 | 14.13 | 13.60 | 13.72 | 699,002 | -0.38(-2.70%) |
Oct 20, 2020 | 14.10 | 14.44 | 13.82 | 14.10 | 1,055,637 | +0.02(+0.14%) |
Oct 19, 2020 | 14.54 | 14.81 | 14.02 | 14.08 | 830,961 | -0.19(-1.33%) |
Oct 16, 2020 | 15.26 | 15.43 | 14.11 | 14.27 | 1,910,600 | -0.88(-5.81%) |
Oct 15, 2020 | 15.26 | 15.57 | 14.59 | 15.15 | 1,398,345 | -0.50(-3.19%) |
Oct 14, 2020 | 16.01 | 16.07 | 15.09 | 15.65 | 1,219,757 | -0.22(-1.39%) |
Oct 13, 2020 | 15.30 | 16.09 | 14.76 | 15.87 | 1,009,732 | +0.51(+3.32%) |
Oct 12, 2020 | 15.58 | 15.73 | 15.14 | 15.36 | 1,114,965 | -0.14(-0.90%) |
Oct 09, 2020 | 15.81 | 15.91 | 15.38 | 15.50 | 831,900 | -0.08(-0.51%) |
Oct 08, 2020 | 16.00 | 16.05 | 15.45 | 15.58 | 929,777 | -0.23(-1.45%) |
Oct 07, 2020 | 15.61 | 16.02 | 15.54 | 15.81 | 707,553 | +0.56(+3.67%) |
Oct 06, 2020 | 16.15 | 16.32 | 15.11 | 15.25 | 1,340,891 | -0.75(-4.69%) |
Oct 05, 2020 | 15.43 | 16.50 | 15.16 | 16.00 | 2,520,007 | +1.25(+8.47%) |
Oct 02, 2020 | 14.39 | 15.25 | 14.22 | 14.75 | 653,900 | -0.16(-1.07%) |
Oct 01, 2020 | 14.69 | 14.95 | 14.33 | 14.91 | 1,392,709 | +0.44(+3.04%) |
Sep 30, 2020 | 15.22 | 15.53 | 14.40 | 14.47 | 1,455,305 | -0.74(-4.87%) |
Sep 29, 2020 | 15.54 | 15.62 | 14.88 | 15.21 | 972,589 | -0.26(-1.68%) |
Sep 28, 2020 | 15.74 | 16.04 | 15.39 | 15.47 | 1,133,031 | +0.11(+0.72%) |
Sep 25, 2020 | 15.48 | 15.73 | 15.21 | 15.36 | 786,700 | +0.01(+0.07%) |
Sep 24, 2020 | 15.51 | 15.84 | 15.14 | 15.35 | 1,010,785 | -0.41(-2.60%) |
Sep 23, 2020 | 16.40 | 16.59 | 15.74 | 15.76 | 870,662 | -0.75(-4.54%) |
Sep 22, 2020 | 16.13 | 16.62 | 15.49 | 16.51 | 1,071,805 | +0.65(+4.10%) |
Sep 21, 2020 | 16.01 | 16.06 | 15.39 | 15.86 | 1,096,239 | -0.55(-3.35%) |
Sep 18, 2020 | 16.63 | 16.63 | 15.56 | 16.41 | 2,909,900 | -0.02(-0.12%) |
Sep 17, 2020 | 16.00 | 16.64 | 15.68 | 16.43 | 1,205,612 | +0.16(+0.98%) |
Sep 16, 2020 | 16.60 | 16.87 | 16.13 | 16.27 | 1,120,317 | -0.23(-1.39%) |
Sep 15, 2020 | 16.41 | 17.13 | 16.29 | 16.50 | 1,133,595 | +0.17(+1.04%) |
Sep 14, 2020 | 15.24 | 16.51 | 15.24 | 16.33 | 1,295,694 | +1.28(+8.50%) |
Sep 11, 2020 | 15.43 | 15.59 | 14.97 | 15.05 | 1,367,000 | -0.15(-0.99%) |
Sep 10, 2020 | 15.78 | 16.54 | 15.15 | 15.20 | 1,306,297 | -0.53(-3.37%) |
Sep 09, 2020 | 15.25 | 15.83 | 14.77 | 15.73 | 1,989,730 | +0.63(+4.17%) |
Sep 08, 2020 | 14.82 | 15.40 | 14.63 | 15.10 | 1,633,980 | -0.16(-1.05%) |
Sep 04, 2020 | 15.88 | 15.97 | 14.52 | 15.26 | 1,669,500 | -0.38(-2.43%) |
Sep 03, 2020 | 16.57 | 16.57 | 15.48 | 15.64 | 1,258,548 | -1.12(-6.68%) |
Sep 02, 2020 | 17.07 | 17.39 | 16.44 | 16.76 | 1,511,510 | -0.17(-1.00%) |