Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.62 | 56.74 | 55.38 | 55.70 | 750,847 | -0.23(-0.41%) |
Sep 29, 2021 | 55.62 | 56.15 | 55.21 | 55.93 | 382,950 | +0.26(+0.47%) |
Sep 28, 2021 | 56.42 | 56.54 | 55.32 | 55.67 | 648,343 | -0.11(-0.20%) |
Sep 27, 2021 | 56.30 | 58.30 | 55.44 | 55.78 | 1,176,519 | -0.52(-0.92%) |
Sep 24, 2021 | 57.56 | 58.83 | 54.55 | 56.30 | 4,590,806 | +11.41(+25.42%) |
Sep 23, 2021 | 44.25 | 45.24 | 43.85 | 44.89 | 193,896 | +0.94(+2.14%) |
Sep 22, 2021 | 43.48 | 44.50 | 43.29 | 43.95 | 183,669 | +0.66(+1.52%) |
Sep 21, 2021 | 42.82 | 43.59 | 42.08 | 43.29 | 180,767 | +0.95(+2.24%) |
Sep 20, 2021 | 41.44 | 42.44 | 41.04 | 42.34 | 165,598 | +0.04(+0.09%) |
Sep 17, 2021 | 42.34 | 42.96 | 41.74 | 42.30 | 833,839 | -0.09(-0.21%) |
Sep 16, 2021 | 42.21 | 43.05 | 41.71 | 42.39 | 273,477 | +0.21(+0.50%) |
Sep 15, 2021 | 41.52 | 42.62 | 41.35 | 42.18 | 199,361 | +0.53(+1.27%) |
Sep 14, 2021 | 41.25 | 41.75 | 40.53 | 41.65 | 294,754 | +0.41(+0.99%) |
Sep 13, 2021 | 40.62 | 41.53 | 40.08 | 41.24 | 162,680 | +0.82(+2.03%) |
Sep 10, 2021 | 41.22 | 41.59 | 40.13 | 40.42 | 192,503 | -0.71(-1.73%) |
Sep 09, 2021 | 40.50 | 41.43 | 40.34 | 41.13 | 182,326 | +0.57(+1.41%) |
Sep 08, 2021 | 41.04 | 41.30 | 40.33 | 40.56 | 198,142 | -0.63(-1.53%) |
Sep 07, 2021 | 41.45 | 41.87 | 41.10 | 41.19 | 205,346 | -0.47(-1.13%) |
Sep 03, 2021 | 43.12 | 43.16 | 41.53 | 41.66 | 226,604 | -1.58(-3.65%) |
Sep 02, 2021 | 42.73 | 43.26 | 42.13 | 43.24 | 125,190 | +0.49(+1.15%) |
Sep 01, 2021 | 42.83 | 43.22 | 42.32 | 42.75 | 138,724 | -0.26(-0.60%) |
Aug 31, 2021 | 42.00 | 43.14 | 42.00 | 43.01 | 184,387 | +0.73(+1.73%) |
Aug 30, 2021 | 42.20 | 42.77 | 41.78 | 42.28 | 139,642 | +0.25(+0.59%) |
Aug 27, 2021 | 41.03 | 42.50 | 41.03 | 42.03 | 203,270 | +1.01(+2.46%) |
Aug 26, 2021 | 42.06 | 42.36 | 40.79 | 41.02 | 229,727 | -1.41(-3.32%) |
Aug 25, 2021 | 41.18 | 42.64 | 41.16 | 42.43 | 188,095 | +1.15(+2.79%) |
Aug 24, 2021 | 43.03 | 43.71 | 40.87 | 41.28 | 250,630 | -1.87(-4.33%) |
Aug 23, 2021 | 43.39 | 43.47 | 42.73 | 43.15 | 141,695 | +0.45(+1.05%) |
Aug 20, 2021 | 42.32 | 43.01 | 42.11 | 42.70 | 192,345 | +0.30(+0.71%) |
Aug 19, 2021 | 43.59 | 43.95 | 42.17 | 42.40 | 266,612 | -2.12(-4.76%) |
Aug 18, 2021 | 43.51 | 45.69 | 43.44 | 44.52 | 140,669 | +0.67(+1.53%) |
Aug 17, 2021 | 44.07 | 44.31 | 42.85 | 43.85 | 208,374 | -0.84(-1.88%) |
Aug 16, 2021 | 46.29 | 46.30 | 44.55 | 44.69 | 183,587 | -1.67(-3.60%) |
Aug 13, 2021 | 46.05 | 47.00 | 45.35 | 46.36 | 299,376 | +0.98(+2.16%) |
Aug 12, 2021 | 43.35 | 45.47 | 42.66 | 45.38 | 270,563 | +2.05(+4.73%) |
Aug 11, 2021 | 43.68 | 43.76 | 42.61 | 43.33 | 188,054 | -0.02(-0.05%) |
Aug 10, 2021 | 43.00 | 43.49 | 42.10 | 43.35 | 128,757 | +0.40(+0.93%) |
Aug 09, 2021 | 44.06 | 44.10 | 42.64 | 42.95 | 182,845 | -1.31(-2.96%) |
Aug 06, 2021 | 45.63 | 46.00 | 44.04 | 44.26 | 132,772 | -0.85(-1.88%) |
Aug 05, 2021 | 43.83 | 45.56 | 43.68 | 45.11 | 108,391 | +1.58(+3.63%) |
Aug 04, 2021 | 43.21 | 44.15 | 43.16 | 43.53 | 87,648 | -0.15(-0.34%) |
Aug 03, 2021 | 43.61 | 44.28 | 42.45 | 43.68 | 196,927 | -0.28(-0.64%) |
Aug 02, 2021 | 43.70 | 45.24 | 43.51 | 43.96 | 197,954 | +0.32(+0.73%) |
Jul 30, 2021 | 43.93 | 44.37 | 43.15 | 43.64 | 178,939 | -0.30(-0.68%) |
Jul 29, 2021 | 43.66 | 44.69 | 43.26 | 43.94 | 159,039 | +0.69(+1.60%) |
Jul 28, 2021 | 41.86 | 43.66 | 41.19 | 43.25 | 213,073 | +1.53(+3.67%) |
Jul 27, 2021 | 41.50 | 41.76 | 40.65 | 41.72 | 148,537 | -0.17(-0.41%) |
Jul 26, 2021 | 42.47 | 43.20 | 41.55 | 41.89 | 122,936 | -0.36(-0.85%) |
Jul 23, 2021 | 41.80 | 42.30 | 41.38 | 42.25 | 103,625 | +0.59(+1.42%) |
Jul 22, 2021 | 42.46 | 42.55 | 41.09 | 41.66 | 113,885 | -0.65(-1.54%) |
Jul 21, 2021 | 42.09 | 43.34 | 41.87 | 42.31 | 234,131 | +0.60(+1.44%) |
Jul 20, 2021 | 40.51 | 42.00 | 40.30 | 41.71 | 275,987 | +1.33(+3.29%) |
Jul 19, 2021 | 40.17 | 41.29 | 40.02 | 40.38 | 216,090 | -0.91(-2.20%) |
Jul 16, 2021 | 42.59 | 43.11 | 41.06 | 41.29 | 182,324 | -0.91(-2.16%) |
Jul 15, 2021 | 41.18 | 42.29 | 40.87 | 42.20 | 172,060 | +0.87(+2.11%) |
Jul 14, 2021 | 42.40 | 42.77 | 41.12 | 41.33 | 304,240 | -0.68(-1.62%) |
Jul 13, 2021 | 41.92 | 42.09 | 41.36 | 42.01 | 206,487 | -0.21(-0.50%) |
Jul 12, 2021 | 41.96 | 42.31 | 41.44 | 42.22 | 188,495 | +0.23(+0.55%) |
Jul 09, 2021 | 40.95 | 42.18 | 40.76 | 41.99 | 300,845 | +1.59(+3.94%) |
Jul 08, 2021 | 40.57 | 41.03 | 39.68 | 40.40 | 252,438 | -0.86(-2.08%) |
Jul 07, 2021 | 41.09 | 41.55 | 40.56 | 41.26 | 238,922 | -0.09(-0.22%) |
Jul 06, 2021 | 41.68 | 41.78 | 40.60 | 41.35 | 249,625 | -0.50(-1.19%) |
Jul 02, 2021 | 43.34 | 43.42 | 41.82 | 41.85 | 301,463 | -1.55(-3.57%) |
Jul 01, 2021 | 43.44 | 43.98 | 42.91 | 43.40 | 311,676 | -0.04(-0.09%) |
Jun 30, 2021 | 40.47 | 43.59 | 40.40 | 43.44 | 551,349 | +2.75(+6.76%) |
Jun 29, 2021 | 41.41 | 41.48 | 40.47 | 40.69 | 233,311 | +0.12(+0.30%) |
Jun 28, 2021 | 40.52 | 40.93 | 39.96 | 40.57 | 299,669 | -0.07(-0.17%) |
Jun 25, 2021 | 41.09 | 41.28 | 40.39 | 40.64 | 616,013 | -0.39(-0.95%) |
Jun 24, 2021 | 41.30 | 41.30 | 40.50 | 41.03 | 161,676 | -0.12(-0.29%) |
Jun 23, 2021 | 41.38 | 41.82 | 40.90 | 41.15 | 224,207 | -0.25(-0.60%) |
Jun 22, 2021 | 40.65 | 41.55 | 40.53 | 41.40 | 168,162 | +0.33(+0.80%) |
Jun 21, 2021 | 40.66 | 41.18 | 40.13 | 41.07 | 296,424 | +0.76(+1.89%) |
Jun 18, 2021 | 40.32 | 40.68 | 39.40 | 40.31 | 489,431 | -0.72(-1.75%) |
Jun 17, 2021 | 42.37 | 42.39 | 40.62 | 41.03 | 251,240 | -1.21(-2.86%) |
Jun 16, 2021 | 41.69 | 42.46 | 40.89 | 42.24 | 317,328 | +0.34(+0.81%) |
Jun 15, 2021 | 41.99 | 42.10 | 41.33 | 41.90 | 427,549 | -0.06(-0.14%) |
Jun 14, 2021 | 42.00 | 42.42 | 41.70 | 41.96 | 368,535 | +0.01(+0.02%) |
Jun 11, 2021 | 42.82 | 43.09 | 41.68 | 41.95 | 298,928 | -0.71(-1.66%) |
Jun 10, 2021 | 41.80 | 42.66 | 41.44 | 42.66 | 1,822,986 | +0.86(+2.06%) |
Jun 09, 2021 | 39.95 | 43.15 | 39.64 | 41.80 | 757,600 | +1.80(+4.50%) |
Jun 08, 2021 | 39.50 | 40.00 | 38.78 | 40.00 | 394,996 | +0.53(+1.34%) |
Jun 07, 2021 | 39.40 | 39.64 | 38.86 | 39.47 | 310,096 | +0.09(+0.23%) |
Jun 04, 2021 | 38.13 | 39.43 | 37.90 | 39.38 | 391,436 | +1.03(+2.69%) |
Jun 03, 2021 | 36.75 | 38.41 | 36.39 | 38.35 | 564,142 | +2.53(+7.06%) |
Jun 02, 2021 | 35.04 | 35.95 | 34.27 | 35.82 | 333,350 | +0.83(+2.37%) |
Jun 01, 2021 | 33.75 | 35.07 | 33.46 | 34.99 | 324,083 | +1.31(+3.89%) |
May 28, 2021 | 34.15 | 34.20 | 33.17 | 33.68 | 284,908 | -0.34(-1.00%) |
May 27, 2021 | 34.00 | 34.47 | 33.71 | 34.02 | 1,261,385 | +0.12(+0.35%) |
May 26, 2021 | 34.36 | 34.88 | 33.88 | 33.90 | 675,449 | -0.41(-1.19%) |
May 25, 2021 | 35.80 | 36.50 | 34.24 | 34.31 | 393,881 | -1.66(-4.61%) |
May 24, 2021 | 35.47 | 36.13 | 35.27 | 35.97 | 272,676 | +0.67(+1.90%) |
May 21, 2021 | 35.15 | 35.37 | 34.58 | 35.30 | 371,115 | +0.42(+1.20%) |
May 20, 2021 | 33.65 | 34.94 | 33.29 | 34.88 | 512,915 | +1.18(+3.50%) |
May 19, 2021 | 33.36 | 33.91 | 32.85 | 33.70 | 432,834 | +0.01(+0.03%) |
May 18, 2021 | 34.38 | 34.69 | 33.65 | 33.69 | 462,773 | -0.70(-2.04%) |
May 17, 2021 | 36.65 | 37.41 | 34.23 | 34.39 | 434,829 | -2.15(-5.88%) |
May 14, 2021 | 35.69 | 36.66 | 35.29 | 36.54 | 359,479 | +1.27(+3.60%) |
May 13, 2021 | 34.00 | 35.45 | 33.29 | 35.27 | 570,838 | +1.27(+3.74%) |
May 12, 2021 | 34.14 | 35.00 | 33.84 | 34.00 | 335,799 | -0.62(-1.79%) |
May 11, 2021 | 34.05 | 34.87 | 33.84 | 34.62 | 386,336 | -0.06(-0.17%) |
May 10, 2021 | 35.37 | 36.13 | 34.65 | 34.68 | 534,045 | -0.54(-1.53%) |
May 07, 2021 | 36.08 | 36.70 | 35.05 | 35.22 | 449,884 | -1.11(-3.06%) |
May 06, 2021 | 35.19 | 36.58 | 33.92 | 36.33 | 625,675 | +1.39(+3.98%) |
May 05, 2021 | 35.23 | 35.47 | 34.20 | 34.94 | 507,982 | -0.35(-0.99%) |
May 04, 2021 | 34.54 | 35.90 | 34.00 | 35.29 | 1,467,204 | +0.08(+0.23%) |
May 03, 2021 | 35.00 | 35.65 | 32.25 | 35.21 | 1,699,082 | +4.11(+13.22%) |
Apr 30, 2021 | 31.60 | 32.40 | 30.71 | 31.10 | 577,000 | -0.17(-0.54%) |
Apr 29, 2021 | 31.77 | 32.23 | 29.67 | 31.27 | 758,276 | -0.67(-2.10%) |
Apr 28, 2021 | 32.36 | 32.65 | 31.36 | 31.94 | 532,053 | -0.38(-1.18%) |
Apr 27, 2021 | 31.60 | 32.90 | 31.34 | 32.32 | 525,192 | +0.92(+2.93%) |
Apr 26, 2021 | 31.51 | 31.80 | 31.23 | 31.40 | 219,561 | +0.25(+0.80%) |
Apr 23, 2021 | 31.88 | 31.88 | 31.01 | 31.15 | 294,400 | -0.46(-1.46%) |
Apr 22, 2021 | 31.47 | 32.35 | 31.00 | 31.61 | 279,515 | +0.44(+1.41%) |
Apr 21, 2021 | 30.66 | 31.61 | 30.19 | 31.17 | 372,036 | +0.43(+1.40%) |
Apr 20, 2021 | 30.31 | 30.84 | 29.82 | 30.74 | 511,322 | +0.34(+1.12%) |
Apr 19, 2021 | 31.18 | 31.18 | 29.95 | 30.40 | 447,308 | -0.88(-2.81%) |
Apr 16, 2021 | 31.27 | 31.47 | 30.54 | 31.28 | 249,000 | +0.25(+0.81%) |
Apr 15, 2021 | 31.04 | 32.20 | 30.90 | 31.03 | 570,875 | +0.47(+1.54%) |
Apr 14, 2021 | 29.31 | 31.30 | 29.25 | 30.56 | 514,489 | +1.40(+4.80%) |
Apr 13, 2021 | 29.75 | 29.75 | 28.61 | 29.16 | 399,851 | -0.78(-2.61%) |
Apr 12, 2021 | 30.30 | 30.45 | 29.82 | 29.94 | 179,796 | -0.33(-1.09%) |
Apr 09, 2021 | 30.26 | 30.49 | 30.05 | 30.27 | 315,200 | +0.06(+0.20%) |
Apr 08, 2021 | 30.24 | 30.42 | 29.67 | 30.21 | 283,938 | -0.02(-0.07%) |
Apr 07, 2021 | 30.79 | 31.16 | 30.05 | 30.23 | 249,733 | -0.39(-1.27%) |
Apr 06, 2021 | 30.93 | 31.52 | 30.54 | 30.62 | 343,897 | -0.30(-0.97%) |
Apr 05, 2021 | 30.53 | 31.99 | 30.21 | 30.92 | 464,674 | +0.83(+2.76%) |
Apr 01, 2021 | 29.70 | 30.41 | 29.17 | 30.09 | 528,500 | +0.31(+1.04%) |
Mar 31, 2021 | 30.30 | 30.71 | 29.73 | 29.78 | 492,966 | -0.39(-1.29%) |
Mar 30, 2021 | 29.38 | 30.93 | 29.30 | 30.17 | 421,698 | +0.95(+3.25%) |
Mar 29, 2021 | 30.67 | 30.78 | 29.04 | 29.22 | 454,601 | -1.65(-5.34%) |
Mar 26, 2021 | 32.11 | 32.28 | 29.80 | 30.87 | 337,100 | -0.65(-2.06%) |
Mar 25, 2021 | 29.43 | 31.73 | 29.36 | 31.52 | 394,463 | +1.40(+4.65%) |
Mar 24, 2021 | 32.53 | 33.02 | 30.11 | 30.12 | 319,673 | -1.92(-5.99%) |
Mar 23, 2021 | 33.35 | 33.61 | 31.62 | 32.04 | 397,306 | -1.93(-5.68%) |
Mar 22, 2021 | 35.10 | 35.83 | 33.83 | 33.97 | 301,807 | -0.89(-2.55%) |
Mar 19, 2021 | 34.22 | 35.39 | 33.46 | 34.86 | 740,600 | +0.79(+2.32%) |
Mar 18, 2021 | 35.30 | 35.96 | 33.99 | 34.07 | 215,108 | -1.39(-3.92%) |
Mar 17, 2021 | 34.58 | 35.48 | 33.92 | 35.46 | 319,377 | +0.77(+2.22%) |
Mar 16, 2021 | 35.82 | 36.00 | 34.36 | 34.69 | 319,536 | -1.46(-4.04%) |
Mar 15, 2021 | 36.61 | 37.27 | 36.12 | 36.15 | 654,175 | -0.81(-2.19%) |
Mar 12, 2021 | 36.45 | 37.50 | 35.41 | 36.96 | 464,800 | +0.71(+1.96%) |
Mar 11, 2021 | 34.59 | 36.29 | 34.08 | 36.25 | 467,260 | +0.86(+2.43%) |
Mar 10, 2021 | 35.75 | 36.88 | 35.30 | 35.39 | 613,735 | +0.26(+0.74%) |
Mar 09, 2021 | 35.55 | 35.83 | 34.13 | 35.13 | 716,721 | -0.61(-1.71%) |
Mar 08, 2021 | 34.50 | 35.78 | 32.77 | 35.74 | 493,226 | +1.66(+4.87%) |
Mar 05, 2021 | 32.23 | 34.09 | 31.99 | 34.08 | 694,600 | +1.97(+6.14%) |
Mar 04, 2021 | 33.15 | 34.25 | 30.83 | 32.11 | 694,861 | -1.04(-3.14%) |
Mar 03, 2021 | 32.18 | 34.50 | 31.75 | 33.15 | 1,236,133 | +0.87(+2.70%) |
Mar 02, 2021 | 28.60 | 32.42 | 28.60 | 32.28 | 1,138,792 | +3.72(+13.03%) |
Mar 01, 2021 | 26.07 | 28.72 | 25.73 | 28.56 | 618,795 | +3.78(+15.25%) |
Feb 26, 2021 | 25.27 | 25.69 | 24.35 | 24.78 | 524,300 | -0.56(-2.21%) |
Feb 25, 2021 | 27.00 | 27.14 | 25.30 | 25.34 | 367,632 | -1.41(-5.27%) |
Feb 24, 2021 | 26.23 | 26.85 | 25.85 | 26.75 | 408,366 | +0.62(+2.37%) |
Feb 23, 2021 | 25.55 | 26.24 | 24.63 | 26.13 | 444,497 | +0.34(+1.32%) |
Feb 22, 2021 | 24.86 | 26.18 | 24.69 | 25.79 | 363,597 | +0.99(+3.99%) |
Feb 19, 2021 | 24.48 | 24.97 | 24.01 | 24.80 | 229,000 | +0.32(+1.31%) |
Feb 18, 2021 | 24.50 | 24.74 | 23.97 | 24.48 | 348,920 | -0.14(-0.57%) |
Feb 17, 2021 | 23.45 | 24.67 | 23.12 | 24.62 | 492,133 | +0.91(+3.84%) |
Feb 16, 2021 | 24.18 | 24.45 | 23.67 | 23.71 | 476,984 | -0.26(-1.08%) |
Feb 12, 2021 | 24.28 | 24.80 | 23.93 | 23.97 | 232,800 | -0.30(-1.24%) |
Feb 11, 2021 | 24.24 | 24.73 | 23.59 | 24.27 | 327,610 | +0.27(+1.12%) |
Feb 10, 2021 | 24.15 | 24.59 | 23.85 | 24.00 | 263,899 | +0.14(+0.59%) |
Feb 09, 2021 | 24.26 | 24.33 | 23.10 | 23.86 | 422,269 | +0.23(+0.97%) |
Feb 08, 2021 | 24.06 | 24.40 | 23.41 | 23.63 | 542,773 | -0.39(-1.62%) |
Feb 05, 2021 | 24.92 | 24.92 | 23.57 | 24.02 | 451,800 | -0.66(-2.67%) |
Feb 04, 2021 | 24.75 | 26.24 | 23.78 | 24.68 | 1,037,438 | +2.78(+12.69%) |
Feb 03, 2021 | 21.80 | 22.55 | 21.58 | 21.90 | 443,682 | +0.00(+0.00%) |
Feb 02, 2021 | 22.75 | 22.75 | 21.20 | 21.90 | 437,146 | -0.58(-2.58%) |
Feb 01, 2021 | 21.85 | 22.77 | 20.74 | 22.48 | 546,640 | +0.55(+2.51%) |
Jan 29, 2021 | 21.83 | 23.19 | 21.74 | 21.93 | 549,800 | +0.31(+1.43%) |
Jan 28, 2021 | 23.68 | 24.12 | 21.33 | 21.62 | 706,922 | -2.11(-8.89%) |
Jan 27, 2021 | 21.85 | 24.55 | 21.80 | 23.73 | 1,628,542 | +1.75(+7.96%) |
Jan 26, 2021 | 20.84 | 22.07 | 20.84 | 21.98 | 688,246 | +1.21(+5.83%) |
Jan 25, 2021 | 19.10 | 21.13 | 19.08 | 20.77 | 603,753 | +1.52(+7.90%) |
Jan 22, 2021 | 18.67 | 19.28 | 18.24 | 19.25 | 356,000 | +0.32(+1.69%) |
Jan 21, 2021 | 19.22 | 19.35 | 18.90 | 18.93 | 359,096 | -0.13(-0.68%) |
Jan 20, 2021 | 19.12 | 19.45 | 18.97 | 19.06 | 289,068 | -0.12(-0.63%) |
Jan 19, 2021 | 19.49 | 19.67 | 18.66 | 19.18 | 563,892 | -0.24(-1.24%) |
Jan 15, 2021 | 19.63 | 19.89 | 18.98 | 19.42 | 309,000 | -0.32(-1.62%) |
Jan 14, 2021 | 19.47 | 19.97 | 19.17 | 19.74 | 252,471 | +0.45(+2.33%) |
Jan 13, 2021 | 19.90 | 20.12 | 19.20 | 19.29 | 272,804 | -0.66(-3.31%) |
Jan 12, 2021 | 19.40 | 19.96 | 19.40 | 19.95 | 392,621 | +0.50(+2.57%) |
Jan 11, 2021 | 19.34 | 19.81 | 18.84 | 19.45 | 369,475 | -0.39(-1.97%) |
Jan 08, 2021 | 20.50 | 20.50 | 19.40 | 19.84 | 350,400 | -0.58(-2.84%) |
Jan 07, 2021 | 21.81 | 21.95 | 20.35 | 20.42 | 713,686 | -1.55(-7.06%) |
Jan 06, 2021 | 21.20 | 22.27 | 21.17 | 21.97 | 658,834 | +1.47(+7.17%) |
Jan 05, 2021 | 19.60 | 21.22 | 19.60 | 20.50 | 432,116 | +0.82(+4.17%) |
Jan 04, 2021 | 19.27 | 19.98 | 19.10 | 19.68 | 693,012 | +0.48(+2.50%) |
Dec 31, 2020 | 19.20 | 19.20 | 19.20 | 519,702 | -0.05(-0.26%) | |
Dec 30, 2020 | 19.49 | 19.81 | 19.18 | 19.25 | 519,702 | -0.13(-0.67%) |
Dec 29, 2020 | 19.85 | 20.00 | 19.34 | 19.38 | 484,155 | -0.57(-2.86%) |
Dec 28, 2020 | 19.53 | 20.42 | 19.35 | 19.95 | 337,168 | +0.68(+3.53%) |
Dec 24, 2020 | 19.52 | 19.61 | 19.06 | 19.27 | 118,100 | -0.18(-0.93%) |
Dec 23, 2020 | 18.65 | 19.62 | 18.54 | 19.45 | 261,200 | +0.96(+5.19%) |
Dec 22, 2020 | 18.63 | 18.63 | 18.00 | 18.49 | 244,365 | -0.14(-0.75%) |
Dec 21, 2020 | 18.36 | 18.92 | 18.22 | 18.63 | 356,200 | -0.28(-1.48%) |
Dec 18, 2020 | 19.20 | 19.67 | 18.67 | 18.91 | 708,000 | -0.37(-1.92%) |
Dec 17, 2020 | 19.83 | 19.87 | 18.86 | 19.28 | 293,271 | -0.49(-2.48%) |
Dec 16, 2020 | 20.41 | 20.60 | 19.70 | 19.77 | 295,957 | -0.62(-3.04%) |
Dec 15, 2020 | 19.43 | 20.54 | 19.20 | 20.39 | 377,336 | +0.99(+5.10%) |
Dec 14, 2020 | 19.93 | 20.00 | 18.90 | 19.40 | 532,557 | -0.16(-0.82%) |
Dec 11, 2020 | 19.79 | 20.12 | 19.53 | 19.56 | 434,000 | -0.60(-2.98%) |
Dec 10, 2020 | 20.65 | 20.83 | 19.78 | 20.16 | 447,562 | -0.78(-3.72%) |
Dec 09, 2020 | 21.00 | 21.59 | 20.73 | 20.94 | 338,426 | -0.01(-0.05%) |
Dec 08, 2020 | 20.25 | 20.96 | 20.24 | 20.95 | 332,587 | +0.46(+2.24%) |
Dec 07, 2020 | 20.20 | 20.87 | 20.05 | 20.49 | 408,179 | +0.04(+0.20%) |
Dec 04, 2020 | 20.88 | 20.88 | 19.91 | 20.45 | 551,100 | -0.11(-0.54%) |
Dec 03, 2020 | 20.56 | 21.29 | 20.51 | 20.56 | 405,438 | +0.26(+1.28%) |
Dec 02, 2020 | 20.64 | 20.73 | 20.01 | 20.30 | 416,175 | -0.38(-1.84%) |
Dec 01, 2020 | 20.69 | 21.00 | 20.43 | 20.68 | 397,936 | +0.33(+1.62%) |
Nov 30, 2020 | 20.50 | 20.81 | 20.04 | 20.35 | 337,059 | -0.27(-1.31%) |
Nov 27, 2020 | 20.58 | 20.98 | 20.27 | 20.62 | 131,700 | +0.04(+0.19%) |
Nov 25, 2020 | 20.83 | 20.89 | 19.76 | 20.58 | 386,400 | -0.41(-1.95%) |
Nov 24, 2020 | 20.78 | 21.30 | 20.73 | 20.99 | 816,893 | +0.44(+2.14%) |
Nov 23, 2020 | 19.52 | 20.68 | 19.13 | 20.55 | 622,729 | +1.27(+6.59%) |
Nov 20, 2020 | 17.98 | 19.29 | 17.89 | 19.28 | 532,100 | +1.28(+7.11%) |
Nov 19, 2020 | 18.29 | 18.64 | 17.55 | 18.00 | 398,289 | -0.29(-1.59%) |
Nov 18, 2020 | 18.84 | 19.20 | 18.28 | 18.29 | 496,179 | -0.60(-3.18%) |
Nov 17, 2020 | 17.71 | 19.01 | 17.63 | 18.89 | 726,190 | +0.83(+4.60%) |
Nov 16, 2020 | 17.10 | 18.07 | 17.02 | 18.06 | 787,194 | +1.43(+8.60%) |
Nov 13, 2020 | 15.38 | 16.77 | 15.38 | 16.63 | 723,600 | +1.25(+8.13%) |
Nov 12, 2020 | 15.63 | 15.85 | 15.28 | 15.38 | 641,184 | -0.52(-3.27%) |
Nov 11, 2020 | 15.62 | 16.09 | 15.43 | 15.90 | 710,095 | +0.28(+1.79%) |
Nov 10, 2020 | 15.21 | 15.85 | 14.64 | 15.62 | 908,681 | +0.76(+5.11%) |
Nov 09, 2020 | 14.94 | 16.25 | 14.75 | 14.86 | 1,092,466 | +1.01(+7.29%) |
Nov 06, 2020 | 13.67 | 14.32 | 13.59 | 13.85 | 696,700 | +0.22(+1.61%) |
Nov 05, 2020 | 12.09 | 14.70 | 11.52 | 13.63 | 2,596,570 | +2.60(+23.57%) |
Nov 04, 2020 | 11.33 | 11.47 | 10.99 | 11.03 | 644,048 | -0.52(-4.50%) |
Nov 03, 2020 | 11.41 | 11.69 | 11.24 | 11.55 | 617,951 | +0.38(+3.40%) |
Nov 02, 2020 | 11.17 | 11.48 | 10.85 | 11.17 | 710,630 | +0.17(+1.55%) |
Oct 30, 2020 | 11.64 | 11.75 | 10.90 | 11.00 | 907,400 | -0.63(-5.42%) |
Oct 29, 2020 | 11.04 | 11.70 | 10.77 | 11.63 | 765,817 | +0.56(+5.06%) |
Oct 28, 2020 | 10.99 | 11.27 | 10.75 | 11.07 | 821,389 | -0.27(-2.38%) |
Oct 27, 2020 | 11.74 | 11.79 | 11.30 | 11.34 | 502,850 | -0.60(-5.03%) |
Oct 26, 2020 | 12.24 | 12.24 | 11.77 | 11.94 | 464,768 | -0.53(-4.25%) |
Oct 23, 2020 | 11.86 | 12.47 | 11.86 | 12.47 | 535,500 | +0.62(+5.23%) |
Oct 22, 2020 | 11.53 | 11.89 | 11.53 | 11.85 | 624,564 | +0.33(+2.86%) |
Oct 21, 2020 | 11.52 | 11.66 | 11.34 | 11.52 | 411,813 | -0.09(-0.78%) |
Oct 20, 2020 | 11.52 | 11.68 | 11.36 | 11.61 | 725,004 | +0.07(+0.61%) |
Oct 19, 2020 | 11.78 | 11.88 | 11.48 | 11.54 | 452,987 | -0.32(-2.70%) |
Oct 16, 2020 | 11.93 | 12.19 | 11.62 | 11.86 | 438,400 | -0.18(-1.50%) |
Oct 15, 2020 | 12.36 | 12.47 | 11.90 | 12.04 | 505,032 | -0.46(-3.68%) |
Oct 14, 2020 | 12.65 | 12.94 | 12.48 | 12.50 | 323,376 | -0.17(-1.34%) |
Oct 13, 2020 | 12.61 | 12.85 | 12.40 | 12.67 | 485,705 | -0.13(-1.02%) |
Oct 12, 2020 | 12.72 | 12.91 | 12.39 | 12.80 | 486,979 | -0.06(-0.47%) |
Oct 09, 2020 | 13.25 | 13.41 | 12.83 | 12.86 | 328,400 | -0.30(-2.28%) |
Oct 08, 2020 | 13.01 | 13.34 | 12.94 | 13.16 | 381,018 | +0.33(+2.57%) |
Oct 07, 2020 | 13.05 | 13.15 | 12.81 | 12.83 | 351,508 | -0.07(-0.54%) |
Oct 06, 2020 | 13.33 | 13.35 | 12.84 | 12.90 | 750,532 | -0.22(-1.68%) |
Oct 05, 2020 | 13.39 | 13.54 | 13.04 | 13.12 | 285,498 | -0.03(-0.23%) |
Oct 02, 2020 | 12.55 | 13.18 | 12.47 | 13.15 | 355,400 | +0.26(+2.02%) |