Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.47 | 23.10 | 21.37 | 22.49 | 19,337 | +0.61(+2.80%) |
Sep 29, 2021 | 23.22 | 23.22 | 21.35 | 21.88 | 58,155 | -1.57(-6.72%) |
Sep 28, 2021 | 23.31 | 26.95 | 23.10 | 23.45 | 247,942 | +0.88(+3.88%) |
Sep 27, 2021 | 22.05 | 22.75 | 22.05 | 22.57 | 12,528 | -0.03(-0.12%) |
Sep 24, 2021 | 21.85 | 22.75 | 21.74 | 22.60 | 11,842 | +0.55(+2.51%) |
Sep 23, 2021 | 22.05 | 22.23 | 21.63 | 22.05 | 11,203 | +0.07(+0.33%) |
Sep 22, 2021 | 22.40 | 23.10 | 21.66 | 21.98 | 12,442 | -0.42(-1.89%) |
Sep 21, 2021 | 21.32 | 23.35 | 21.32 | 22.40 | 29,343 | +1.08(+5.09%) |
Sep 20, 2021 | 22.05 | 22.05 | 21.08 | 21.32 | 26,158 | +0.03(+0.13%) |
Sep 17, 2021 | 21.21 | 22.05 | 21.21 | 21.29 | 25,491 | -0.13(-0.59%) |
Sep 16, 2021 | 21.28 | 21.70 | 21.21 | 21.41 | 6,686 | -0.27(-1.23%) |
Sep 15, 2021 | 21.35 | 22.05 | 21.11 | 21.68 | 31,433 | +0.27(+1.28%) |
Sep 14, 2021 | 21.72 | 22.04 | 21.32 | 21.41 | 6,878 | -0.47(-2.14%) |
Sep 13, 2021 | 21.75 | 22.48 | 21.40 | 21.88 | 6,043 | -0.18(-0.81%) |
Sep 10, 2021 | 21.72 | 22.49 | 21.53 | 22.05 | 16,826 | +0.18(+0.82%) |
Sep 09, 2021 | 21.35 | 22.05 | 21.35 | 21.88 | 5,803 | +0.15(+0.71%) |
Sep 08, 2021 | 22.75 | 22.75 | 21.52 | 21.72 | 11,289 | -0.68(-3.03%) |
Sep 07, 2021 | 22.09 | 23.03 | 22.05 | 22.40 | 12,018 | +0.26(+1.15%) |
Sep 03, 2021 | 22.95 | 23.62 | 22.12 | 22.14 | 10,593 | -1.05(-4.54%) |
Sep 02, 2021 | 23.45 | 23.80 | 21.00 | 23.20 | 11,003 | -0.85(-3.54%) |
Sep 01, 2021 | 23.80 | 24.15 | 23.45 | 24.05 | 14,512 | +0.49(+2.06%) |
Aug 31, 2021 | 22.75 | 23.80 | 22.42 | 23.56 | 12,626 | +0.46(+2.00%) |
Aug 30, 2021 | 22.40 | 23.45 | 22.40 | 23.10 | 14,391 | +0.35(+1.54%) |
Aug 27, 2021 | 22.24 | 23.24 | 22.05 | 22.75 | 14,900 | +0.35(+1.56%) |
Aug 26, 2021 | 21.70 | 22.69 | 21.70 | 22.40 | 14,910 | +0.61(+2.81%) |
Aug 25, 2021 | 21.05 | 22.33 | 21.00 | 21.79 | 17,681 | +0.72(+3.42%) |
Aug 24, 2021 | 20.32 | 21.62 | 20.32 | 21.07 | 12,585 | +0.57(+2.80%) |
Aug 23, 2021 | 20.30 | 20.63 | 20.18 | 20.49 | 11,421 | -0.10(-0.49%) |
Aug 20, 2021 | 20.37 | 21.00 | 20.30 | 20.59 | 8,536 | +0.02(+0.10%) |
Aug 19, 2021 | 20.64 | 21.34 | 20.30 | 20.57 | 13,616 | +0.02(+0.12%) |
Aug 18, 2021 | 20.05 | 20.98 | 19.95 | 20.55 | 16,871 | +0.42(+2.09%) |
Aug 17, 2021 | 21.00 | 21.00 | 19.95 | 20.13 | 46,313 | -0.35(-1.73%) |
Aug 16, 2021 | 22.05 | 22.05 | 20.37 | 20.48 | 41,632 | -1.73(-7.78%) |
Aug 13, 2021 | 22.75 | 22.75 | 21.79 | 22.21 | 45,810 | -0.58(-2.53%) |
Aug 12, 2021 | 22.05 | 22.96 | 21.70 | 22.79 | 34,000 | +0.66(+3.01%) |
Aug 11, 2021 | 22.14 | 22.63 | 21.65 | 22.12 | 38,843 | -0.15(-0.69%) |
Aug 10, 2021 | 21.53 | 22.48 | 21.39 | 22.28 | 65,692 | +0.93(+4.34%) |
Aug 09, 2021 | 21.89 | 21.94 | 21.02 | 21.35 | 27,396 | -0.35(-1.61%) |
Aug 06, 2021 | 21.63 | 22.29 | 21.18 | 21.70 | 39,681 | -0.16(-0.75%) |
Aug 05, 2021 | 22.12 | 22.44 | 21.46 | 21.86 | 20,665 | -0.26(-1.17%) |
Aug 04, 2021 | 22.65 | 23.10 | 21.09 | 22.12 | 86,158 | -1.06(-4.59%) |
Aug 03, 2021 | 23.10 | 23.92 | 22.77 | 23.19 | 126,806 | +0.12(+0.53%) |
Aug 02, 2021 | 24.28 | 24.85 | 22.56 | 23.07 | 155,363 | -0.93(-3.87%) |
Jul 30, 2021 | 23.57 | 25.80 | 23.45 | 23.99 | 351,911 | +0.66(+2.84%) |
Jul 29, 2021 | 22.36 | 24.50 | 21.35 | 23.33 | 116,120 | +0.92(+4.09%) |
Jul 28, 2021 | 22.73 | 23.97 | 22.07 | 22.41 | 74,855 | -0.51(-2.24%) |
Jul 27, 2021 | 22.40 | 26.87 | 22.40 | 22.93 | 645,540 | +1.10(+5.02%) |
Jul 26, 2021 | 22.40 | 23.62 | 21.35 | 21.83 | 93,563 | -0.32(-1.45%) |
Jul 23, 2021 | 22.40 | 24.05 | 21.42 | 22.16 | 199,069 | -1.07(-4.63%) |
Jul 22, 2021 | 21.35 | 24.84 | 20.53 | 23.23 | 113,817 | +2.34(+11.19%) |
Jul 21, 2021 | 20.65 | 21.52 | 20.65 | 20.89 | 19,000 | +0.55(+2.72%) |
Jul 20, 2021 | 22.40 | 22.96 | 19.81 | 20.34 | 90,431 | -3.06(-13.09%) |
Jul 19, 2021 | 21.00 | 24.85 | 19.77 | 23.40 | 239,254 | +3.23(+16.02%) |
Jul 16, 2021 | 21.00 | 21.69 | 20.09 | 20.17 | 34,516 | -0.62(-3.00%) |
Jul 15, 2021 | 21.00 | 21.42 | 20.13 | 20.79 | 16,019 | -0.24(-1.16%) |
Jul 14, 2021 | 21.21 | 22.57 | 21.00 | 21.04 | 51,502 | -0.21(-0.97%) |
Jul 13, 2021 | 21.61 | 22.23 | 21.18 | 21.25 | 28,756 | -0.28(-1.32%) |
Jul 12, 2021 | 21.70 | 22.27 | 21.52 | 21.53 | 7,920 | -0.75(-3.35%) |
Jul 09, 2021 | 21.95 | 22.36 | 21.71 | 22.27 | 12,719 | +0.65(+3.01%) |
Jul 08, 2021 | 21.70 | 22.75 | 21.18 | 21.62 | 18,663 | -0.43(-1.95%) |
Jul 07, 2021 | 22.54 | 23.27 | 21.74 | 22.05 | 26,375 | -0.45(-2.01%) |
Jul 06, 2021 | 23.10 | 23.48 | 22.41 | 22.50 | 11,146 | -0.64(-2.77%) |
Jul 02, 2021 | 23.25 | 23.79 | 23.10 | 23.15 | 17,493 | -0.30(-1.30%) |
Jul 01, 2021 | 23.80 | 23.80 | 23.31 | 23.45 | 10,154 | -0.05(-0.21%) |
Jun 30, 2021 | 23.98 | 23.98 | 23.10 | 23.50 | 8,700 | -0.30(-1.25%) |
Jun 29, 2021 | 24.03 | 24.14 | 23.45 | 23.80 | 16,606 | -0.00(-0.01%) |
Jun 28, 2021 | 24.15 | 24.22 | 23.63 | 23.80 | 9,744 | -0.17(-0.72%) |
Jun 25, 2021 | 23.80 | 24.15 | 23.62 | 23.97 | 14,912 | +0.35(+1.47%) |
Jun 24, 2021 | 23.71 | 24.89 | 23.17 | 23.62 | 44,313 | +0.45(+1.95%) |
Jun 23, 2021 | 23.48 | 23.96 | 23.07 | 23.17 | 25,929 | -0.79(-3.30%) |
Jun 22, 2021 | 24.77 | 25.20 | 23.23 | 23.96 | 46,035 | -0.97(-3.87%) |
Jun 21, 2021 | 24.89 | 28.70 | 24.19 | 24.93 | 272,926 | -0.13(-0.52%) |
Jun 18, 2021 | 24.76 | 30.70 | 24.50 | 25.06 | 161,194 | +0.25(+1.02%) |
Jun 17, 2021 | 26.60 | 26.60 | 24.50 | 24.81 | 19,668 | -2.14(-7.95%) |
Jun 16, 2021 | 25.90 | 27.29 | 24.50 | 26.95 | 40,298 | +0.88(+3.36%) |
Jun 15, 2021 | 25.55 | 26.25 | 25.45 | 26.07 | 13,775 | +0.45(+1.78%) |
Jun 14, 2021 | 25.82 | 26.77 | 25.45 | 25.62 | 14,020 | +0.03(+0.11%) |
Jun 11, 2021 | 26.11 | 26.91 | 25.20 | 25.59 | 15,259 | -0.66(-2.51%) |
Jun 10, 2021 | 26.16 | 26.43 | 25.55 | 26.25 | 9,506 | +0.47(+1.82%) |
Jun 09, 2021 | 25.90 | 26.77 | 25.52 | 25.78 | 17,093 | +0.44(+1.74%) |
Jun 08, 2021 | 25.90 | 26.88 | 24.85 | 25.34 | 20,556 | -0.56(-2.15%) |
Jun 07, 2021 | 25.20 | 28.00 | 24.15 | 25.90 | 40,215 | +0.70(+2.78%) |
Jun 04, 2021 | 24.50 | 25.20 | 24.16 | 25.20 | 21,893 | +1.46(+6.15%) |
Jun 03, 2021 | 23.80 | 24.15 | 23.45 | 23.74 | 28,631 | -0.04(-0.18%) |
Jun 02, 2021 | 24.15 | 24.50 | 23.45 | 23.78 | 22,597 | -0.37(-1.52%) |
Jun 01, 2021 | 24.50 | 24.85 | 23.85 | 24.15 | 11,759 | -0.58(-2.36%) |
May 28, 2021 | 24.46 | 24.93 | 24.43 | 24.73 | 10,525 | +0.15(+0.60%) |
May 27, 2021 | 23.45 | 24.68 | 23.45 | 24.58 | 15,579 | +0.92(+3.87%) |
May 26, 2021 | 23.10 | 24.55 | 23.10 | 23.67 | 20,178 | +0.74(+3.24%) |
May 25, 2021 | 23.45 | 23.55 | 22.40 | 22.93 | 16,510 | -0.52(-2.24%) |
May 24, 2021 | 24.15 | 24.15 | 23.17 | 23.45 | 13,149 | -0.50(-2.09%) |
May 21, 2021 | 24.50 | 24.50 | 23.87 | 23.95 | 7,446 | -0.03(-0.13%) |
May 20, 2021 | 23.66 | 24.06 | 23.53 | 23.98 | 7,712 | +0.31(+1.32%) |
May 19, 2021 | 23.45 | 23.80 | 23.12 | 23.67 | 9,999 | -0.79(-3.25%) |
May 18, 2021 | 23.10 | 25.55 | 23.10 | 24.46 | 22,864 | +1.46(+6.36%) |
May 17, 2021 | 23.80 | 24.31 | 22.75 | 23.00 | 13,865 | -0.16(-0.71%) |
May 14, 2021 | 22.40 | 23.37 | 21.99 | 23.17 | 6,575 | +1.68(+7.82%) |
May 13, 2021 | 23.46 | 24.14 | 21.49 | 21.49 | 14,587 | -2.04(-8.66%) |
May 12, 2021 | 24.98 | 24.98 | 23.52 | 23.52 | 7,850 | -1.51(-6.03%) |
May 11, 2021 | 22.75 | 25.55 | 22.23 | 25.03 | 11,814 | -0.05(-0.21%) |
May 10, 2021 | 25.20 | 26.95 | 23.98 | 25.08 | 27,774 | -0.12(-0.46%) |
May 07, 2021 | 25.20 | 25.55 | 24.85 | 25.20 | 18,380 | -0.79(-3.03%) |
May 06, 2021 | 26.60 | 27.21 | 25.73 | 25.99 | 16,231 | -0.71(-2.65%) |
May 05, 2021 | 26.95 | 27.96 | 26.47 | 26.69 | 7,470 | -1.05(-3.80%) |
May 04, 2021 | 27.81 | 28.00 | 26.39 | 27.75 | 10,983 | -0.32(-1.13%) |
May 03, 2021 | 28.63 | 29.04 | 27.12 | 28.07 | 13,286 | -0.58(-2.04%) |
Apr 30, 2021 | 29.05 | 29.05 | 28.00 | 28.65 | 26,228 | +0.30(+1.06%) |
Apr 29, 2021 | 27.30 | 28.35 | 27.30 | 28.35 | 7,605 | +0.53(+1.89%) |
Apr 28, 2021 | 28.36 | 28.63 | 27.41 | 27.82 | 7,045 | -0.18(-0.63%) |
Apr 27, 2021 | 28.70 | 28.70 | 28.00 | 28.00 | 8,258 | -0.04(-0.15%) |
Apr 26, 2021 | 28.14 | 28.70 | 27.65 | 28.04 | 13,771 | +0.05(+0.16%) |
Apr 23, 2021 | 27.40 | 28.83 | 26.60 | 28.00 | 21,417 | +1.40(+5.25%) |
Apr 22, 2021 | 26.60 | 27.30 | 26.25 | 26.60 | 12,286 | +0.35(+1.33%) |
Apr 21, 2021 | 25.55 | 26.95 | 24.85 | 26.25 | 19,321 | +0.35(+1.35%) |
Apr 20, 2021 | 26.60 | 27.29 | 25.56 | 25.90 | 12,706 | -1.15(-4.26%) |
Apr 19, 2021 | 25.55 | 27.09 | 25.20 | 27.05 | 20,145 | +1.85(+7.35%) |
Apr 16, 2021 | 26.60 | 26.91 | 24.85 | 25.20 | 31,554 | -1.76(-6.52%) |
Apr 15, 2021 | 27.60 | 28.65 | 26.96 | 26.96 | 17,679 | -1.04(-3.72%) |
Apr 14, 2021 | 28.00 | 28.70 | 26.60 | 28.00 | 20,217 | -0.70(-2.44%) |
Apr 13, 2021 | 29.05 | 29.05 | 27.30 | 28.70 | 24,278 | -0.63(-2.15%) |
Apr 12, 2021 | 30.45 | 30.80 | 29.16 | 29.33 | 25,382 | -1.47(-4.77%) |
Apr 09, 2021 | 31.50 | 31.50 | 30.20 | 30.80 | 14,925 | -0.35(-1.12%) |
Apr 08, 2021 | 31.50 | 32.20 | 31.05 | 31.15 | 18,442 | -0.50(-1.59%) |
Apr 07, 2021 | 32.20 | 33.11 | 31.17 | 31.65 | 26,607 | -0.55(-1.70%) |
Apr 06, 2021 | 32.87 | 34.15 | 31.93 | 32.20 | 46,989 | -0.45(-1.39%) |
Apr 05, 2021 | 34.64 | 34.64 | 32.38 | 32.66 | 18,790 | -1.30(-3.81%) |
Apr 01, 2021 | 31.84 | 35.70 | 31.51 | 33.95 | 96,074 | +2.10(+6.59%) |
Mar 31, 2021 | 30.80 | 33.60 | 30.80 | 31.85 | 74,084 | +1.05(+3.41%) |
Mar 30, 2021 | 30.45 | 31.85 | 29.40 | 30.80 | 23,273 | +0.35(+1.15%) |
Mar 29, 2021 | 31.50 | 32.55 | 30.10 | 30.45 | 42,730 | -1.66(-5.17%) |
Mar 26, 2021 | 32.20 | 33.95 | 31.18 | 32.11 | 36,628 | -2.19(-6.39%) |
Mar 25, 2021 | 33.60 | 35.35 | 31.50 | 34.30 | 50,806 | -1.05(-2.97%) |
Mar 24, 2021 | 35.70 | 36.40 | 35.00 | 35.35 | 35,561 | -1.05(-2.88%) |
Mar 23, 2021 | 37.45 | 37.80 | 35.35 | 36.40 | 42,144 | -1.40(-3.70%) |
Mar 22, 2021 | 39.90 | 39.90 | 37.10 | 37.80 | 63,459 | -1.75(-4.42%) |
Mar 19, 2021 | 36.40 | 41.65 | 35.00 | 39.55 | 370,054 | +3.85(+10.78%) |
Mar 18, 2021 | 36.05 | 36.75 | 35.00 | 35.70 | 27,770 | -1.75(-4.67%) |
Mar 17, 2021 | 35.00 | 37.45 | 34.41 | 37.45 | 29,620 | +1.05(+2.88%) |
Mar 16, 2021 | 36.75 | 37.10 | 34.65 | 36.40 | 30,563 | -0.35(-0.95%) |
Mar 15, 2021 | 38.15 | 38.15 | 35.70 | 36.75 | 39,106 | -1.40(-3.67%) |
Mar 12, 2021 | 36.05 | 40.25 | 34.30 | 38.15 | 232,440 | +1.40(+3.81%) |
Mar 11, 2021 | 32.22 | 38.15 | 32.22 | 36.75 | 76,078 | +3.85(+11.70%) |
Mar 10, 2021 | 32.26 | 33.86 | 31.85 | 32.90 | 26,028 | +1.05(+3.30%) |
Mar 09, 2021 | 31.15 | 33.25 | 31.15 | 31.85 | 50,645 | +2.20(+7.43%) |
Mar 08, 2021 | 33.03 | 33.25 | 29.44 | 29.65 | 49,407 | -2.56(-7.94%) |
Mar 05, 2021 | 30.80 | 32.49 | 27.48 | 32.21 | 43,354 | +1.77(+5.81%) |
Mar 04, 2021 | 35.35 | 35.70 | 29.75 | 30.44 | 91,067 | -5.61(-15.56%) |
Mar 03, 2021 | 37.10 | 37.45 | 35.00 | 36.05 | 82,616 | -1.40(-3.74%) |
Mar 02, 2021 | 39.20 | 39.90 | 36.40 | 37.45 | 66,912 | -1.05(-2.73%) |
Mar 01, 2021 | 39.90 | 42.00 | 37.80 | 38.50 | 83,324 | -1.05(-2.65%) |
Feb 26, 2021 | 38.50 | 49.00 | 36.40 | 39.55 | 702,540 | +0.35(+0.89%) |
Feb 25, 2021 | 43.05 | 43.05 | 38.50 | 39.20 | 125,411 | -4.20(-9.68%) |
Feb 24, 2021 | 42.70 | 45.85 | 42.35 | 43.40 | 97,028 | +2.45(+5.98%) |
Feb 23, 2021 | 43.40 | 45.50 | 39.55 | 40.95 | 250,885 | -8.75(-17.61%) |
Feb 22, 2021 | 46.20 | 56.70 | 43.05 | 49.70 | 694,992 | +5.25(+11.81%) |
Feb 19, 2021 | 53.55 | 55.30 | 42.70 | 44.45 | 370,142 | -5.60(-11.19%) |
Feb 18, 2021 | 47.25 | 62.65 | 46.90 | 50.05 | 972,055 | +1.75(+3.62%) |
Feb 17, 2021 | 40.25 | 52.15 | 37.45 | 48.30 | 559,045 | +6.65(+15.97%) |
Feb 16, 2021 | 42.00 | 42.35 | 40.60 | 41.65 | 75,608 | +0.00(+0.00%) |
Feb 12, 2021 | 39.90 | 42.00 | 39.90 | 41.65 | 63,588 | +0.35(+0.85%) |
Feb 11, 2021 | 42.35 | 42.70 | 39.90 | 41.30 | 90,618 | -0.35(-0.84%) |
Feb 10, 2021 | 43.75 | 44.10 | 37.45 | 41.65 | 166,052 | -0.35(-0.83%) |
Feb 09, 2021 | 43.75 | 44.10 | 39.55 | 42.00 | 178,569 | -1.05(-2.44%) |
Feb 08, 2021 | 36.40 | 43.05 | 36.05 | 43.05 | 367,775 | +8.05(+23.00%) |
Feb 05, 2021 | 35.35 | 36.40 | 32.58 | 35.00 | 98,037 | -0.35(-0.99%) |
Feb 04, 2021 | 33.95 | 36.40 | 33.60 | 35.35 | 130,208 | +2.14(+6.45%) |
Feb 03, 2021 | 31.85 | 33.91 | 31.61 | 33.21 | 69,385 | +1.48(+4.68%) |
Feb 02, 2021 | 31.50 | 33.65 | 31.50 | 31.72 | 71,740 | -0.29(-0.91%) |
Feb 01, 2021 | 31.15 | 32.72 | 30.50 | 32.01 | 61,845 | +0.86(+2.78%) |
Jan 29, 2021 | 31.61 | 32.73 | 29.75 | 31.15 | 119,017 | -0.80(-2.51%) |
Jan 28, 2021 | 33.25 | 33.60 | 30.10 | 31.95 | 103,984 | -1.30(-3.91%) |
Jan 27, 2021 | 34.62 | 38.50 | 33.08 | 33.25 | 158,945 | -3.15(-8.65%) |
Jan 26, 2021 | 32.90 | 36.40 | 32.20 | 36.40 | 183,218 | +2.58(+7.62%) |
Jan 25, 2021 | 35.70 | 36.05 | 31.85 | 33.82 | 127,929 | -1.53(-4.32%) |
Jan 22, 2021 | 36.05 | 36.75 | 35.00 | 35.35 | 82,200 | -1.05(-2.88%) |
Jan 21, 2021 | 36.75 | 38.15 | 35.00 | 36.40 | 154,150 | -1.05(-2.80%) |
Jan 20, 2021 | 38.85 | 39.90 | 33.60 | 37.45 | 293,308 | +1.05(+2.88%) |
Jan 19, 2021 | 33.60 | 36.40 | 32.20 | 36.40 | 173,177 | +4.44(+13.89%) |
Jan 15, 2021 | 32.90 | 33.18 | 30.42 | 31.96 | 131,594 | +0.57(+1.81%) |
Jan 14, 2021 | 31.64 | 31.64 | 29.75 | 31.39 | 95,453 | -0.46(-1.43%) |
Jan 13, 2021 | 33.95 | 33.95 | 30.80 | 31.85 | 226,460 | -4.90(-13.33%) |
Jan 12, 2021 | 29.05 | 39.90 | 28.70 | 36.75 | 569,834 | +8.48(+30.01%) |
Jan 11, 2021 | 27.41 | 28.59 | 27.05 | 28.27 | 52,797 | +1.18(+4.34%) |
Jan 08, 2021 | 27.30 | 27.63 | 26.29 | 27.09 | 40,611 | +0.49(+1.84%) |
Jan 07, 2021 | 26.95 | 27.30 | 26.25 | 26.60 | 25,929 | +0.94(+3.67%) |
Jan 06, 2021 | 27.30 | 28.87 | 25.56 | 25.66 | 74,089 | -1.82(-6.61%) |
Jan 05, 2021 | 25.90 | 27.92 | 24.85 | 27.48 | 80,477 | +1.90(+7.43%) |
Jan 04, 2021 | 24.50 | 26.18 | 23.80 | 25.57 | 40,512 | +1.18(+4.84%) |
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 58,899 | -1.16(-4.52%) | |
Dec 30, 2020 | 24.50 | 26.25 | 23.80 | 25.55 | 58,899 | +1.05(+4.29%) |
Dec 29, 2020 | 25.55 | 25.90 | 23.80 | 24.50 | 55,040 | -0.34(-1.35%) |
Dec 28, 2020 | 26.25 | 27.96 | 24.28 | 24.84 | 86,154 | -0.71(-2.79%) |
Dec 24, 2020 | 23.80 | 26.25 | 23.20 | 25.55 | 96,097 | +2.10(+8.96%) |
Dec 23, 2020 | 22.75 | 24.85 | 22.40 | 23.45 | 64,319 | +1.40(+6.33%) |
Dec 22, 2020 | 22.40 | 22.40 | 21.70 | 22.05 | 19,419 | -0.15(-0.66%) |
Dec 21, 2020 | 22.50 | 23.09 | 22.05 | 22.20 | 30,582 | -0.23(-1.05%) |
Dec 18, 2020 | 22.98 | 23.45 | 22.43 | 22.43 | 24,560 | -0.67(-2.88%) |
Dec 17, 2020 | 23.45 | 23.80 | 22.40 | 23.10 | 22,290 | -0.70(-2.94%) |
Dec 16, 2020 | 23.88 | 24.02 | 22.93 | 23.80 | 21,075 | -0.42(-1.72%) |
Dec 15, 2020 | 23.80 | 24.32 | 23.27 | 24.22 | 27,582 | -0.14(-0.57%) |
Dec 14, 2020 | 25.38 | 26.95 | 23.83 | 24.36 | 184,068 | +0.21(+0.86%) |
Dec 11, 2020 | 24.50 | 25.02 | 23.10 | 24.15 | 53,174 | +1.68(+7.49%) |
Dec 10, 2020 | 22.75 | 23.43 | 22.23 | 22.47 | 14,592 | -0.28(-1.25%) |
Dec 09, 2020 | 25.20 | 25.20 | 22.05 | 22.75 | 56,720 | -1.86(-7.55%) |
Dec 08, 2020 | 23.10 | 27.50 | 22.77 | 24.61 | 256,544 | +1.18(+5.03%) |
Dec 07, 2020 | 23.10 | 23.45 | 22.71 | 23.43 | 23,616 | +0.42(+1.81%) |
Dec 04, 2020 | 22.40 | 24.32 | 22.09 | 23.01 | 86,365 | +0.61(+2.73%) |
Dec 03, 2020 | 22.20 | 22.57 | 21.70 | 22.40 | 12,776 | +0.28(+1.27%) |
Dec 02, 2020 | 21.86 | 22.23 | 21.04 | 22.12 | 11,351 | +0.26(+1.20%) |
Dec 01, 2020 | 21.23 | 22.02 | 21.04 | 21.86 | 19,795 | +0.16(+0.73%) |
Nov 30, 2020 | 21.70 | 22.01 | 21.28 | 21.70 | 16,235 | -0.53(-2.36%) |
Nov 27, 2020 | 21.88 | 22.23 | 21.52 | 22.23 | 13,305 | +0.00(+0.00%) |
Nov 25, 2020 | 21.88 | 22.45 | 21.45 | 22.23 | 14,434 | +0.53(+2.42%) |
Nov 24, 2020 | 21.88 | 22.57 | 21.18 | 21.70 | 26,800 | -0.35(-1.59%) |
Nov 23, 2020 | 23.45 | 23.45 | 21.35 | 22.05 | 27,960 | -0.28(-1.25%) |
Nov 20, 2020 | 23.80 | 23.94 | 21.48 | 22.33 | 67,351 | +2.03(+10.00%) |
Nov 19, 2020 | 19.95 | 21.35 | 19.60 | 20.30 | 43,629 | +0.35(+1.75%) |
Nov 18, 2020 | 20.30 | 21.00 | 19.25 | 19.95 | 17,043 | -0.35(-1.72%) |
Nov 17, 2020 | 21.35 | 21.35 | 19.60 | 20.30 | 13,853 | +0.00(+0.00%) |
Nov 16, 2020 | 20.30 | 21.35 | 19.95 | 20.30 | 18,168 | -0.96(-4.51%) |
Nov 13, 2020 | 18.90 | 21.52 | 18.20 | 21.26 | 47,388 | -1.49(-6.55%) |
Nov 12, 2020 | 22.40 | 23.45 | 22.05 | 22.75 | 49,857 | +0.35(+1.56%) |
Nov 11, 2020 | 20.65 | 22.40 | 19.60 | 22.40 | 18,362 | +2.10(+10.34%) |
Nov 10, 2020 | 21.00 | 21.00 | 19.60 | 20.30 | 11,376 | +0.35(+1.75%) |
Nov 09, 2020 | 19.60 | 21.00 | 18.90 | 19.95 | 17,229 | +1.07(+5.69%) |
Nov 06, 2020 | 20.65 | 21.00 | 18.46 | 18.88 | 16,460 | -1.60(-7.80%) |
Nov 05, 2020 | 18.39 | 20.56 | 18.39 | 20.47 | 15,160 | +1.71(+9.12%) |
Nov 04, 2020 | 18.20 | 19.16 | 18.20 | 18.76 | 18,416 | +0.56(+3.08%) |
Nov 03, 2020 | 21.35 | 21.70 | 17.85 | 18.20 | 85,303 | -3.50(-16.13%) |
Nov 02, 2020 | 21.70 | 22.05 | 21.00 | 21.70 | 12,793 | +0.43(+2.04%) |
Oct 30, 2020 | 21.93 | 22.00 | 21.00 | 21.27 | 11,325 | -0.42(-1.95%) |
Oct 29, 2020 | 22.70 | 22.74 | 21.21 | 21.69 | 16,827 | -0.59(-2.64%) |
Oct 28, 2020 | 21.93 | 22.92 | 21.70 | 22.28 | 21,238 | -0.61(-2.68%) |
Oct 27, 2020 | 24.08 | 24.08 | 22.52 | 22.89 | 16,151 | -1.21(-5.01%) |
Oct 26, 2020 | 25.52 | 25.72 | 22.78 | 24.10 | 65,143 | -1.27(-5.02%) |
Oct 23, 2020 | 25.90 | 25.90 | 24.85 | 25.37 | 17,448 | -0.18(-0.70%) |
Oct 22, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 16,187 | +0.00(+0.00%) |
Oct 21, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 9,716 | +0.00(+0.00%) |
Oct 20, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 20,088 | -0.35(-1.34%) |
Oct 19, 2020 | 26.03 | 26.60 | 25.02 | 25.90 | 28,380 | +0.23(+0.90%) |
Oct 16, 2020 | 26.00 | 26.59 | 25.55 | 25.67 | 19,434 | -0.23(-0.91%) |
Oct 15, 2020 | 26.60 | 26.60 | 25.20 | 25.90 | 18,840 | -0.88(-3.27%) |
Oct 14, 2020 | 26.64 | 27.27 | 26.30 | 26.77 | 15,964 | -0.18(-0.65%) |
Oct 13, 2020 | 27.65 | 27.65 | 26.25 | 26.95 | 39,784 | -0.91(-3.27%) |
Oct 12, 2020 | 28.00 | 29.40 | 27.30 | 27.86 | 87,171 | -0.32(-1.12%) |
Oct 09, 2020 | 26.25 | 28.35 | 25.94 | 28.18 | 84,288 | +1.57(+5.91%) |
Oct 08, 2020 | 26.25 | 28.70 | 25.76 | 26.60 | 54,735 | +0.35(+1.35%) |
Oct 07, 2020 | 25.90 | 26.95 | 25.55 | 26.25 | 18,848 | +0.43(+1.65%) |
Oct 06, 2020 | 25.90 | 26.57 | 25.48 | 25.82 | 25,009 | -0.78(-2.92%) |
Oct 05, 2020 | 26.95 | 27.65 | 26.25 | 26.60 | 51,929 | -1.56(-5.53%) |
Oct 02, 2020 | 28.84 | 30.45 | 25.63 | 28.16 | 342,471 | +2.80(+11.06%) |