Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.96 | 17.96 | 16.85 | 16.87 | 1,388,714 | -1.24(-6.83%) |
Sep 29, 2021 | 18.51 | 18.66 | 18.09 | 18.10 | 521,010 | -0.41(-2.21%) |
Sep 28, 2021 | 18.41 | 18.82 | 18.11 | 18.51 | 694,477 | +0.12(+0.65%) |
Sep 27, 2021 | 18.03 | 18.59 | 18.01 | 18.39 | 1,030,881 | +0.58(+3.24%) |
Sep 24, 2021 | 17.63 | 17.98 | 17.31 | 17.82 | 930,318 | -0.08(-0.45%) |
Sep 23, 2021 | 17.75 | 18.26 | 17.60 | 17.90 | 1,064,299 | +0.35(+1.97%) |
Sep 22, 2021 | 17.55 | 17.74 | 17.46 | 17.55 | 1,411,219 | +0.09(+0.51%) |
Sep 21, 2021 | 17.53 | 17.76 | 16.96 | 17.46 | 855,205 | +0.18(+1.02%) |
Sep 20, 2021 | 16.86 | 17.33 | 16.54 | 17.29 | 1,226,401 | -0.18(-1.06%) |
Sep 17, 2021 | 17.38 | 17.80 | 17.05 | 17.47 | 2,696,552 | +0.12(+0.69%) |
Sep 16, 2021 | 17.80 | 18.21 | 17.33 | 17.35 | 928,932 | -0.35(-2.00%) |
Sep 15, 2021 | 17.61 | 17.82 | 17.42 | 17.70 | 1,275,529 | +0.10(+0.55%) |
Sep 14, 2021 | 17.94 | 17.94 | 17.28 | 17.61 | 844,005 | -0.22(-1.26%) |
Sep 13, 2021 | 17.85 | 17.94 | 17.24 | 17.83 | 775,617 | +0.18(+1.00%) |
Sep 10, 2021 | 18.39 | 18.43 | 17.63 | 17.66 | 982,776 | -0.67(-3.68%) |
Sep 09, 2021 | 17.58 | 18.46 | 17.47 | 18.33 | 780,876 | +0.83(+4.73%) |
Sep 08, 2021 | 17.99 | 18.11 | 17.28 | 17.50 | 1,427,262 | -0.66(-3.63%) |
Sep 07, 2021 | 19.22 | 19.22 | 18.14 | 18.16 | 1,788,100 | -0.91(-4.79%) |
Sep 03, 2021 | 19.38 | 19.55 | 18.54 | 19.07 | 1,013,582 | -0.32(-1.65%) |
Sep 02, 2021 | 19.48 | 19.77 | 19.28 | 19.39 | 709,751 | -0.20(-1.02%) |
Sep 01, 2021 | 19.66 | 19.95 | 19.36 | 19.59 | 804,691 | +0.26(+1.36%) |
Aug 31, 2021 | 19.23 | 19.44 | 18.63 | 19.33 | 1,011,366 | +0.06(+0.29%) |
Aug 30, 2021 | 19.36 | 19.54 | 18.91 | 19.27 | 810,391 | -0.15(-0.78%) |
Aug 27, 2021 | 19.36 | 19.60 | 18.90 | 19.43 | 1,085,936 | +0.30(+1.59%) |
Aug 26, 2021 | 17.66 | 19.12 | 17.32 | 19.12 | 2,888,603 | -0.18(-0.91%) |
Aug 25, 2021 | 19.47 | 19.53 | 18.81 | 19.30 | 1,789,264 | -0.24(-1.23%) |
Aug 24, 2021 | 19.11 | 19.84 | 19.09 | 19.54 | 971,572 | +0.59(+3.12%) |
Aug 23, 2021 | 18.62 | 19.07 | 18.61 | 18.95 | 985,943 | +0.58(+3.18%) |
Aug 20, 2021 | 18.20 | 18.45 | 18.04 | 18.36 | 650,850 | +0.08(+0.44%) |
Aug 19, 2021 | 17.15 | 18.33 | 17.06 | 18.28 | 1,006,693 | +0.93(+5.34%) |
Aug 18, 2021 | 17.28 | 17.68 | 17.08 | 17.36 | 964,267 | +0.12(+0.70%) |
Aug 17, 2021 | 17.67 | 17.67 | 16.86 | 17.24 | 1,076,876 | -0.79(-4.39%) |
Aug 16, 2021 | 18.03 | 18.20 | 17.65 | 18.03 | 537,938 | -0.20(-1.10%) |
Aug 13, 2021 | 18.36 | 18.56 | 18.12 | 18.23 | 443,614 | -0.26(-1.38%) |
Aug 12, 2021 | 18.81 | 18.86 | 18.08 | 18.48 | 576,984 | +0.01(+0.04%) |
Aug 11, 2021 | 18.41 | 18.67 | 18.05 | 18.47 | 506,095 | +0.02(+0.09%) |
Aug 10, 2021 | 17.36 | 18.54 | 17.13 | 18.46 | 863,752 | +1.05(+6.01%) |
Aug 09, 2021 | 17.33 | 17.60 | 16.86 | 17.41 | 562,900 | -0.05(-0.27%) |
Aug 06, 2021 | 17.73 | 17.80 | 17.28 | 17.46 | 727,875 | +0.15(+0.88%) |
Aug 05, 2021 | 16.91 | 17.43 | 16.78 | 17.31 | 414,539 | +0.62(+3.69%) |
Aug 04, 2021 | 17.59 | 17.71 | 16.59 | 16.69 | 979,710 | -1.19(-6.66%) |
Aug 03, 2021 | 17.88 | 17.99 | 17.02 | 17.88 | 876,629 | +0.27(+1.54%) |
Aug 02, 2021 | 18.03 | 18.43 | 17.60 | 17.61 | 743,070 | -0.22(-1.25%) |
Jul 30, 2021 | 17.71 | 18.47 | 17.67 | 17.84 | 565,011 | -0.01(-0.04%) |
Jul 29, 2021 | 17.78 | 18.15 | 17.70 | 17.84 | 535,222 | +0.17(+0.95%) |
Jul 28, 2021 | 17.92 | 18.31 | 17.48 | 17.68 | 1,277,128 | -0.19(-1.07%) |
Jul 27, 2021 | 17.84 | 18.10 | 17.47 | 17.87 | 837,480 | -0.10(-0.53%) |
Jul 26, 2021 | 17.70 | 17.97 | 17.43 | 17.96 | 1,003,035 | +0.42(+2.37%) |
Jul 23, 2021 | 17.67 | 17.73 | 17.27 | 17.55 | 637,741 | +0.13(+0.73%) |
Jul 22, 2021 | 17.91 | 17.91 | 17.20 | 17.42 | 556,493 | -0.54(-2.98%) |
Jul 21, 2021 | 17.42 | 18.04 | 17.42 | 17.96 | 1,736,098 | +0.63(+3.64%) |
Jul 20, 2021 | 16.74 | 17.52 | 16.51 | 17.32 | 1,003,044 | +0.58(+3.48%) |
Jul 19, 2021 | 16.65 | 17.29 | 16.49 | 16.74 | 2,165,850 | -1.09(-6.14%) |
Jul 16, 2021 | 18.79 | 18.87 | 17.70 | 17.84 | 1,185,228 | -0.64(-3.46%) |
Jul 15, 2021 | 18.79 | 18.81 | 18.11 | 18.47 | 1,004,463 | -0.54(-2.82%) |
Jul 14, 2021 | 19.39 | 19.64 | 18.95 | 19.01 | 712,563 | -0.30(-1.57%) |
Jul 13, 2021 | 19.75 | 19.89 | 19.12 | 19.31 | 577,337 | -0.58(-2.89%) |
Jul 12, 2021 | 19.61 | 20.18 | 19.46 | 19.89 | 1,202,504 | -0.02(-0.08%) |
Jul 09, 2021 | 19.41 | 19.98 | 19.37 | 19.91 | 732,115 | +0.85(+4.44%) |
Jul 08, 2021 | 18.88 | 19.37 | 18.49 | 19.06 | 1,135,588 | -0.37(-1.89%) |
Jul 07, 2021 | 19.75 | 19.98 | 19.13 | 19.43 | 924,872 | -0.52(-2.60%) |
Jul 06, 2021 | 20.58 | 20.69 | 19.59 | 19.95 | 1,108,229 | -0.62(-3.03%) |
Jul 02, 2021 | 21.14 | 21.18 | 20.52 | 20.57 | 608,973 | -0.54(-2.54%) |
Jul 01, 2021 | 21.34 | 21.48 | 21.08 | 21.10 | 556,963 | +0.01(+0.04%) |
Jun 30, 2021 | 20.34 | 21.15 | 20.23 | 21.10 | 843,448 | +0.69(+3.37%) |
Jun 29, 2021 | 20.90 | 21.11 | 20.38 | 20.41 | 537,372 | -0.33(-1.58%) |
Jun 28, 2021 | 21.01 | 21.19 | 20.63 | 20.74 | 947,845 | -0.35(-1.67%) |
Jun 25, 2021 | 21.77 | 21.82 | 21.09 | 21.09 | 1,398,760 | -0.50(-2.30%) |
Jun 24, 2021 | 21.53 | 21.88 | 21.27 | 21.58 | 739,974 | +0.16(+0.75%) |
Jun 23, 2021 | 20.98 | 21.64 | 20.78 | 21.42 | 1,534,948 | +0.34(+1.63%) |
Jun 22, 2021 | 20.21 | 21.14 | 20.12 | 21.08 | 1,428,300 | +0.62(+3.05%) |
Jun 21, 2021 | 20.65 | 21.02 | 20.42 | 20.46 | 910,777 | +0.38(+1.91%) |
Jun 18, 2021 | 20.55 | 21.00 | 20.03 | 20.07 | 2,071,412 | -0.98(-4.67%) |
Jun 17, 2021 | 21.48 | 21.70 | 20.82 | 21.06 | 868,088 | -0.36(-1.68%) |
Jun 16, 2021 | 21.22 | 21.55 | 20.76 | 21.42 | 881,195 | +0.06(+0.30%) |
Jun 15, 2021 | 21.89 | 21.91 | 21.18 | 21.35 | 1,546,123 | -0.46(-2.12%) |
Jun 14, 2021 | 22.06 | 22.22 | 21.54 | 21.82 | 590,682 | -0.22(-0.98%) |
Jun 11, 2021 | 21.96 | 22.29 | 21.77 | 22.03 | 601,170 | +0.31(+1.44%) |
Jun 10, 2021 | 22.34 | 22.54 | 21.56 | 21.72 | 731,317 | -0.42(-1.91%) |
Jun 09, 2021 | 22.74 | 22.85 | 22.04 | 22.14 | 1,098,417 | -0.55(-2.43%) |
Jun 08, 2021 | 22.83 | 22.99 | 22.19 | 22.69 | 1,138,983 | -0.08(-0.34%) |
Jun 07, 2021 | 22.78 | 23.06 | 22.49 | 22.77 | 1,063,156 | +0.32(+1.42%) |
Jun 04, 2021 | 23.14 | 23.14 | 22.07 | 22.45 | 1,073,468 | -0.51(-2.22%) |
Jun 03, 2021 | 23.12 | 23.40 | 22.76 | 22.96 | 674,109 | -0.43(-1.84%) |
Jun 02, 2021 | 23.76 | 23.85 | 23.04 | 23.39 | 983,471 | -0.35(-1.48%) |
Jun 01, 2021 | 23.89 | 24.20 | 23.30 | 23.74 | 1,161,745 | +0.37(+1.57%) |
May 28, 2021 | 24.28 | 24.77 | 22.58 | 23.38 | 1,890,115 | -1.13(-4.61%) |
May 27, 2021 | 24.03 | 24.77 | 23.85 | 24.51 | 1,583,718 | +0.72(+3.01%) |
May 26, 2021 | 22.35 | 23.82 | 22.29 | 23.79 | 1,741,056 | +1.70(+7.71%) |
May 25, 2021 | 22.33 | 22.84 | 22.00 | 22.09 | 1,547,176 | -0.01(-0.04%) |
May 24, 2021 | 21.87 | 22.52 | 21.69 | 22.10 | 1,131,029 | +0.36(+1.65%) |
May 21, 2021 | 21.80 | 22.21 | 21.63 | 21.74 | 807,658 | +0.19(+0.89%) |
May 20, 2021 | 22.38 | 22.49 | 21.32 | 21.55 | 1,008,824 | -0.80(-3.60%) |
May 19, 2021 | 22.85 | 22.88 | 21.93 | 22.35 | 1,047,063 | -0.99(-4.23%) |
May 18, 2021 | 24.11 | 24.20 | 22.96 | 23.34 | 906,442 | -0.61(-2.56%) |
May 17, 2021 | 23.29 | 23.99 | 23.27 | 23.95 | 590,392 | +0.42(+1.79%) |
May 14, 2021 | 22.45 | 23.70 | 22.22 | 23.53 | 835,462 | +1.41(+6.37%) |
May 13, 2021 | 21.31 | 22.61 | 21.14 | 22.12 | 746,774 | +1.15(+5.46%) |
May 12, 2021 | 22.68 | 23.03 | 20.70 | 20.97 | 1,278,541 | -1.83(-8.03%) |
May 11, 2021 | 21.93 | 22.96 | 21.84 | 22.80 | 863,484 | +0.18(+0.81%) |
May 10, 2021 | 23.65 | 24.04 | 22.59 | 22.62 | 633,064 | -0.88(-3.76%) |
May 07, 2021 | 22.57 | 23.58 | 22.29 | 23.50 | 944,866 | +0.84(+3.69%) |
May 06, 2021 | 22.95 | 23.15 | 22.31 | 22.67 | 615,239 | -0.25(-1.11%) |
May 05, 2021 | 22.99 | 23.46 | 22.69 | 22.92 | 445,871 | +0.15(+0.66%) |
May 04, 2021 | 22.68 | 22.82 | 22.16 | 22.77 | 1,782,362 | -0.12(-0.52%) |
May 03, 2021 | 21.92 | 23.05 | 21.63 | 22.89 | 825,312 | +1.37(+6.36%) |
Apr 30, 2021 | 21.97 | 22.11 | 21.42 | 21.52 | 928,082 | -0.53(-2.42%) |
Apr 29, 2021 | 22.48 | 22.72 | 21.85 | 22.06 | 496,694 | -0.11(-0.50%) |
Apr 28, 2021 | 22.34 | 22.56 | 22.12 | 22.17 | 424,010 | -0.28(-1.24%) |
Apr 27, 2021 | 22.25 | 22.72 | 22.23 | 22.45 | 695,215 | +0.44(+1.99%) |
Apr 26, 2021 | 23.11 | 23.48 | 21.79 | 22.01 | 1,028,293 | -1.07(-4.62%) |
Apr 23, 2021 | 22.35 | 23.22 | 22.07 | 23.07 | 672,159 | +0.92(+4.17%) |
Apr 22, 2021 | 22.46 | 23.28 | 22.13 | 22.15 | 766,749 | -0.08(-0.36%) |
Apr 21, 2021 | 21.16 | 22.29 | 21.11 | 22.23 | 1,272,511 | +0.92(+4.33%) |
Apr 20, 2021 | 21.47 | 21.49 | 20.81 | 21.31 | 825,742 | -0.25(-1.18%) |
Apr 19, 2021 | 22.00 | 22.00 | 21.47 | 21.56 | 798,789 | -0.64(-2.90%) |
Apr 16, 2021 | 22.07 | 22.33 | 21.28 | 22.21 | 1,300,471 | -0.12(-0.53%) |
Apr 15, 2021 | 21.47 | 22.38 | 21.20 | 22.33 | 1,316,197 | +1.07(+5.02%) |
Apr 14, 2021 | 21.18 | 21.78 | 21.18 | 21.26 | 551,781 | +0.01(+0.04%) |
Apr 13, 2021 | 22.09 | 22.09 | 21.09 | 21.25 | 1,032,533 | -1.09(-4.87%) |
Apr 12, 2021 | 21.56 | 22.41 | 21.55 | 22.34 | 1,175,375 | +0.69(+3.19%) |
Apr 09, 2021 | 20.92 | 21.73 | 20.83 | 21.65 | 926,000 | +0.81(+3.88%) |
Apr 08, 2021 | 20.26 | 20.90 | 19.59 | 20.84 | 853,762 | +0.44(+2.18%) |
Apr 07, 2021 | 20.29 | 20.78 | 20.02 | 20.40 | 705,145 | +0.20(+0.98%) |
Apr 06, 2021 | 19.90 | 20.47 | 19.89 | 20.20 | 908,799 | +0.32(+1.64%) |
Apr 05, 2021 | 19.67 | 19.98 | 19.12 | 19.87 | 1,330,941 | +0.40(+2.08%) |
Apr 01, 2021 | 19.95 | 21.02 | 19.38 | 19.47 | 2,437,546 | +0.84(+4.51%) |
Mar 31, 2021 | 18.49 | 19.22 | 18.49 | 18.63 | 1,448,874 | +0.24(+1.29%) |
Mar 30, 2021 | 17.80 | 18.47 | 17.56 | 18.39 | 840,616 | +0.77(+4.36%) |
Mar 29, 2021 | 18.78 | 19.14 | 17.61 | 17.62 | 891,815 | -1.20(-6.40%) |
Mar 26, 2021 | 18.69 | 19.25 | 18.28 | 18.83 | 610,900 | +0.44(+2.37%) |
Mar 25, 2021 | 17.26 | 18.44 | 16.85 | 18.39 | 1,002,764 | +0.97(+5.55%) |
Mar 24, 2021 | 18.45 | 18.53 | 17.39 | 17.43 | 1,113,536 | -0.98(-5.34%) |
Mar 23, 2021 | 19.43 | 19.68 | 18.25 | 18.41 | 1,663,355 | -1.41(-7.12%) |
Mar 22, 2021 | 20.60 | 20.60 | 19.38 | 19.82 | 802,161 | -0.62(-3.03%) |
Mar 19, 2021 | 20.03 | 20.64 | 19.82 | 20.44 | 1,469,162 | +0.35(+1.74%) |
Mar 18, 2021 | 20.40 | 21.01 | 19.82 | 20.09 | 647,530 | -0.42(-2.05%) |
Mar 17, 2021 | 20.65 | 21.00 | 20.25 | 20.51 | 722,499 | -0.32(-1.52%) |
Mar 16, 2021 | 21.40 | 21.81 | 20.41 | 20.83 | 714,053 | -0.90(-4.12%) |
Mar 15, 2021 | 21.55 | 22.08 | 21.48 | 21.72 | 501,747 | +0.10(+0.48%) |
Mar 12, 2021 | 21.48 | 22.44 | 21.02 | 21.62 | 800,868 | +0.29(+1.34%) |
Mar 11, 2021 | 21.44 | 21.46 | 20.77 | 21.33 | 1,011,817 | +0.07(+0.34%) |
Mar 10, 2021 | 21.64 | 22.19 | 21.24 | 21.26 | 610,781 | -0.43(-1.97%) |
Mar 09, 2021 | 21.78 | 22.20 | 21.33 | 21.69 | 615,086 | -0.24(-1.08%) |
Mar 08, 2021 | 20.48 | 22.13 | 20.45 | 21.93 | 1,096,783 | +1.70(+8.39%) |
Mar 05, 2021 | 20.17 | 20.42 | 19.01 | 20.23 | 868,984 | +0.57(+2.90%) |
Mar 04, 2021 | 20.12 | 20.61 | 18.88 | 19.66 | 911,651 | -0.48(-2.36%) |
Mar 03, 2021 | 20.22 | 20.69 | 19.97 | 20.14 | 573,155 | +0.00(+0.00%) |
Mar 02, 2021 | 20.84 | 20.99 | 20.12 | 20.14 | 507,463 | -0.80(-3.82%) |
Mar 01, 2021 | 20.44 | 21.10 | 20.28 | 20.94 | 516,129 | +0.95(+4.76%) |
Feb 26, 2021 | 20.81 | 21.35 | 19.74 | 19.99 | 1,071,818 | -1.04(-4.94%) |
Feb 25, 2021 | 21.32 | 21.92 | 20.64 | 21.02 | 774,758 | -0.25(-1.19%) |
Feb 24, 2021 | 20.73 | 21.30 | 20.64 | 21.28 | 838,691 | +0.89(+4.35%) |
Feb 23, 2021 | 20.91 | 20.91 | 19.47 | 20.39 | 824,330 | -0.58(-2.76%) |
Feb 22, 2021 | 20.06 | 21.84 | 20.06 | 20.97 | 1,514,532 | +0.97(+4.84%) |
Feb 19, 2021 | 19.76 | 20.13 | 19.68 | 20.00 | 797,714 | +0.34(+1.73%) |
Feb 18, 2021 | 20.10 | 20.10 | 18.92 | 19.66 | 982,367 | -0.49(-2.44%) |
Feb 17, 2021 | 19.66 | 20.49 | 19.46 | 20.15 | 1,133,084 | +0.24(+1.19%) |
Feb 16, 2021 | 19.13 | 20.00 | 19.12 | 19.91 | 743,725 | +0.79(+4.15%) |
Feb 12, 2021 | 19.59 | 19.59 | 18.95 | 19.12 | 507,590 | -0.51(-2.58%) |
Feb 11, 2021 | 19.30 | 20.12 | 19.16 | 19.63 | 838,521 | +0.51(+2.65%) |
Feb 10, 2021 | 19.26 | 19.38 | 18.67 | 19.12 | 991,110 | +0.08(+0.42%) |
Feb 09, 2021 | 19.49 | 19.63 | 18.93 | 19.04 | 492,648 | -0.61(-3.11%) |
Feb 08, 2021 | 19.75 | 20.16 | 19.63 | 19.65 | 833,987 | -0.01(-0.04%) |
Feb 05, 2021 | 19.57 | 19.66 | 19.22 | 19.66 | 838,332 | +0.30(+1.56%) |
Feb 04, 2021 | 18.68 | 19.49 | 18.68 | 19.36 | 1,061,595 | +0.94(+5.08%) |
Feb 03, 2021 | 18.19 | 18.59 | 17.96 | 18.42 | 538,201 | +0.44(+2.42%) |
Feb 02, 2021 | 18.28 | 18.46 | 17.79 | 17.99 | 738,897 | -0.06(-0.35%) |
Feb 01, 2021 | 18.61 | 18.61 | 17.58 | 18.05 | 784,592 | -0.36(-1.94%) |
Jan 29, 2021 | 19.21 | 19.38 | 18.19 | 18.41 | 963,085 | -0.75(-3.89%) |
Jan 28, 2021 | 18.21 | 19.41 | 17.75 | 19.15 | 2,011,951 | +1.01(+5.55%) |
Jan 27, 2021 | 18.41 | 18.50 | 17.12 | 18.15 | 1,710,278 | -0.65(-3.46%) |
Jan 26, 2021 | 19.58 | 19.71 | 18.24 | 18.80 | 1,206,552 | -0.50(-2.59%) |
Jan 25, 2021 | 19.24 | 20.48 | 19.02 | 19.30 | 1,124,757 | +0.12(+0.62%) |
Jan 22, 2021 | 18.59 | 19.23 | 18.30 | 19.18 | 773,495 | +0.45(+2.41%) |
Jan 21, 2021 | 18.81 | 19.18 | 18.62 | 18.73 | 940,719 | -0.13(-0.71%) |
Jan 20, 2021 | 19.11 | 19.53 | 18.85 | 18.86 | 652,911 | -0.25(-1.33%) |
Jan 19, 2021 | 19.76 | 20.13 | 18.85 | 19.11 | 626,874 | -0.60(-3.06%) |
Jan 15, 2021 | 19.76 | 20.03 | 19.40 | 19.72 | 969,266 | -0.39(-1.93%) |
Jan 14, 2021 | 19.74 | 20.48 | 19.56 | 20.10 | 739,306 | +0.44(+2.22%) |
Jan 13, 2021 | 19.79 | 20.11 | 19.47 | 19.67 | 1,139,333 | -0.47(-2.32%) |
Jan 12, 2021 | 19.02 | 20.23 | 18.65 | 20.14 | 2,768,072 | +1.67(+9.06%) |
Jan 11, 2021 | 17.83 | 18.81 | 17.57 | 18.46 | 894,506 | -0.21(-1.10%) |
Jan 08, 2021 | 18.39 | 18.99 | 18.00 | 18.67 | 967,878 | +0.45(+2.48%) |
Jan 07, 2021 | 18.46 | 18.76 | 17.95 | 18.22 | 884,169 | -0.10(-0.56%) |
Jan 06, 2021 | 17.52 | 18.63 | 17.44 | 18.32 | 1,719,061 | +1.13(+6.55%) |
Jan 05, 2021 | 16.97 | 17.45 | 16.93 | 17.20 | 1,590,732 | +0.02(+0.09%) |
Jan 04, 2021 | 17.86 | 18.08 | 16.63 | 17.18 | 1,358,825 | -0.75(-4.20%) |
Dec 31, 2020 | 17.93 | 17.93 | 17.93 | 1,083,827 | +0.35(+1.98%) | |
Dec 30, 2020 | 17.05 | 17.78 | 16.87 | 17.58 | 1,083,827 | +0.54(+3.16%) |
Dec 29, 2020 | 16.93 | 17.08 | 16.49 | 17.04 | 1,308,297 | +0.13(+0.75%) |
Dec 28, 2020 | 15.93 | 16.98 | 15.87 | 16.92 | 1,558,899 | +1.05(+6.65%) |
Dec 24, 2020 | 16.36 | 16.39 | 15.77 | 15.86 | 357,483 | -0.52(-3.19%) |
Dec 23, 2020 | 15.05 | 16.47 | 14.98 | 16.39 | 1,585,181 | +1.48(+9.95%) |
Dec 22, 2020 | 14.96 | 15.02 | 14.65 | 14.90 | 805,448 | +0.18(+1.24%) |
Dec 21, 2020 | 14.27 | 14.81 | 14.00 | 14.72 | 545,619 | +0.05(+0.32%) |
Dec 18, 2020 | 14.98 | 15.10 | 14.52 | 14.67 | 1,696,090 | -0.36(-2.37%) |
Dec 17, 2020 | 14.84 | 15.14 | 14.69 | 15.03 | 511,179 | +0.17(+1.12%) |
Dec 16, 2020 | 14.93 | 15.05 | 14.51 | 14.86 | 1,851,027 | -0.09(-0.58%) |
Dec 15, 2020 | 14.72 | 14.99 | 14.56 | 14.95 | 678,404 | +0.46(+3.19%) |
Dec 14, 2020 | 15.63 | 15.70 | 14.46 | 14.49 | 1,109,671 | -0.76(-4.96%) |
Dec 11, 2020 | 15.34 | 15.82 | 15.07 | 15.25 | 1,031,456 | -0.40(-2.57%) |
Dec 10, 2020 | 14.96 | 15.74 | 14.92 | 15.65 | 1,387,191 | +0.49(+3.22%) |
Dec 09, 2020 | 15.34 | 15.50 | 14.74 | 15.16 | 847,374 | -0.05(-0.31%) |
Dec 08, 2020 | 15.20 | 15.64 | 15.04 | 15.21 | 927,946 | -0.06(-0.36%) |
Dec 07, 2020 | 15.24 | 15.67 | 14.82 | 15.26 | 1,216,116 | -0.18(-1.17%) |
Dec 04, 2020 | 14.96 | 15.50 | 14.49 | 15.44 | 2,124,087 | +0.69(+4.70%) |
Dec 03, 2020 | 14.82 | 15.17 | 14.17 | 14.75 | 3,492,684 | +1.44(+10.83%) |
Dec 02, 2020 | 12.85 | 13.39 | 12.53 | 13.31 | 2,368,258 | +0.45(+3.49%) |
Dec 01, 2020 | 13.34 | 13.53 | 12.33 | 12.86 | 2,941,927 | -0.37(-2.80%) |
Nov 30, 2020 | 13.36 | 13.74 | 12.79 | 13.23 | 2,267,550 | -0.35(-2.55%) |
Nov 27, 2020 | 13.65 | 13.80 | 13.32 | 13.58 | 598,668 | -0.03(-0.23%) |
Nov 25, 2020 | 13.98 | 14.14 | 13.54 | 13.61 | 1,335,296 | -0.74(-5.16%) |
Nov 24, 2020 | 13.96 | 14.59 | 13.75 | 14.35 | 2,036,730 | +0.72(+5.32%) |
Nov 23, 2020 | 12.94 | 13.87 | 12.88 | 13.62 | 2,723,341 | +1.11(+8.88%) |
Nov 20, 2020 | 12.69 | 12.75 | 12.28 | 12.51 | 1,507,015 | -0.24(-1.91%) |
Nov 19, 2020 | 11.84 | 12.82 | 11.76 | 12.76 | 2,306,857 | +0.97(+8.22%) |
Nov 18, 2020 | 11.48 | 12.16 | 11.42 | 11.79 | 2,034,279 | +0.61(+5.43%) |
Nov 17, 2020 | 10.71 | 11.33 | 10.71 | 11.18 | 1,398,921 | +0.28(+2.60%) |
Nov 16, 2020 | 11.07 | 11.07 | 10.69 | 10.90 | 858,948 | +0.28(+2.60%) |
Nov 13, 2020 | 10.43 | 10.77 | 10.36 | 10.62 | 965,840 | +0.31(+2.98%) |
Nov 12, 2020 | 10.35 | 10.62 | 10.15 | 10.31 | 1,263,682 | -0.24(-2.31%) |
Nov 11, 2020 | 11.19 | 11.19 | 10.43 | 10.56 | 929,278 | -0.56(-5.03%) |
Nov 10, 2020 | 11.46 | 11.81 | 10.97 | 11.12 | 1,748,378 | -0.10(-0.91%) |
Nov 09, 2020 | 10.67 | 11.50 | 10.65 | 11.22 | 3,508,314 | +1.47(+15.02%) |
Nov 06, 2020 | 10.31 | 10.31 | 9.691 | 9.754 | 1,077,781 | -0.50(-4.84%) |
Nov 05, 2020 | 10.05 | 10.42 | 10.01 | 10.25 | 734,647 | +0.29(+2.93%) |
Nov 04, 2020 | 9.849 | 10.07 | 9.652 | 9.959 | 755,395 | -0.18(-1.79%) |
Nov 03, 2020 | 9.794 | 10.22 | 9.683 | 10.14 | 1,099,719 | +0.58(+6.10%) |
Nov 02, 2020 | 9.447 | 9.739 | 9.305 | 9.557 | 1,256,600 | +0.28(+2.97%) |
Oct 30, 2020 | 9.376 | 9.455 | 9.108 | 9.282 | 1,556,386 | -0.16(-1.67%) |
Oct 29, 2020 | 9.494 | 9.747 | 9.353 | 9.439 | 1,448,643 | -0.08(-0.83%) |
Oct 28, 2020 | 9.857 | 9.991 | 9.431 | 9.518 | 1,216,781 | -0.71(-6.93%) |
Oct 27, 2020 | 10.40 | 10.52 | 10.12 | 10.23 | 616,273 | -0.23(-2.19%) |
Oct 26, 2020 | 10.72 | 10.87 | 10.27 | 10.46 | 990,145 | -0.55(-5.01%) |
Oct 23, 2020 | 11.04 | 11.06 | 10.65 | 11.01 | 1,060,647 | +0.09(+0.87%) |
Oct 22, 2020 | 10.25 | 10.98 | 10.24 | 10.91 | 1,519,372 | +0.74(+7.28%) |
Oct 21, 2020 | 10.04 | 10.27 | 9.802 | 10.17 | 727,770 | +0.13(+1.33%) |
Oct 20, 2020 | 10.08 | 10.43 | 9.983 | 10.04 | 992,048 | +0.09(+0.87%) |
Oct 19, 2020 | 10.38 | 10.51 | 9.936 | 9.951 | 1,510,385 | -0.20(-2.02%) |
Oct 16, 2020 | 10.58 | 10.68 | 10.09 | 10.16 | 1,380,225 | -0.42(-3.95%) |
Oct 15, 2020 | 10.25 | 10.63 | 10.12 | 10.57 | 929,181 | +0.17(+1.59%) |
Oct 14, 2020 | 10.75 | 10.86 | 10.24 | 10.41 | 1,291,029 | -0.26(-2.44%) |
Oct 13, 2020 | 10.64 | 10.94 | 10.45 | 10.67 | 1,873,037 | -0.08(-0.73%) |
Oct 12, 2020 | 11.07 | 11.25 | 10.71 | 10.75 | 1,359,176 | -0.34(-3.06%) |
Oct 09, 2020 | 10.95 | 11.20 | 10.91 | 11.09 | 926,749 | +0.24(+2.18%) |
Oct 08, 2020 | 11.02 | 11.18 | 10.62 | 10.85 | 845,219 | -0.05(-0.43%) |
Oct 07, 2020 | 10.70 | 11.03 | 10.55 | 10.90 | 1,403,118 | +0.48(+4.61%) |
Oct 06, 2020 | 10.96 | 11.01 | 10.42 | 10.42 | 1,648,284 | -0.45(-4.13%) |
Oct 05, 2020 | 10.22 | 10.91 | 10.18 | 10.87 | 1,329,929 | +0.80(+7.90%) |
Oct 02, 2020 | 9.093 | 10.12 | 9.093 | 10.07 | 1,129,436 | +0.50(+5.27%) |