Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.03 | 14.52 | 13.99 | 14.03 | 396,165 | +0.02(+0.14%) |
Sep 29, 2021 | 13.94 | 14.37 | 13.68 | 14.01 | 611,332 | +0.08(+0.57%) |
Sep 28, 2021 | 14.12 | 14.19 | 13.36 | 13.93 | 315,358 | -0.13(-0.92%) |
Sep 27, 2021 | 13.45 | 14.74 | 13.41 | 14.06 | 620,334 | +0.63(+4.69%) |
Sep 24, 2021 | 13.97 | 14.27 | 13.24 | 13.43 | 371,668 | -0.80(-5.62%) |
Sep 23, 2021 | 13.99 | 14.38 | 13.58 | 14.23 | 408,767 | +0.51(+3.72%) |
Sep 22, 2021 | 13.01 | 13.76 | 12.70 | 13.72 | 258,727 | +0.82(+6.36%) |
Sep 21, 2021 | 12.48 | 12.91 | 12.16 | 12.90 | 307,233 | +0.55(+4.45%) |
Sep 20, 2021 | 12.60 | 12.94 | 11.78 | 12.35 | 547,412 | -0.72(-5.51%) |
Sep 17, 2021 | 13.61 | 13.99 | 12.99 | 13.07 | 3,555,634 | -0.02(-0.15%) |
Sep 16, 2021 | 12.78 | 13.27 | 12.54 | 13.09 | 419,796 | +0.16(+1.24%) |
Sep 15, 2021 | 12.70 | 13.40 | 12.50 | 12.93 | 492,815 | +0.23(+1.81%) |
Sep 14, 2021 | 13.10 | 13.52 | 12.35 | 12.70 | 491,824 | -0.30(-2.31%) |
Sep 13, 2021 | 13.16 | 13.28 | 12.60 | 13.00 | 397,232 | +0.05(+0.39%) |
Sep 10, 2021 | 13.40 | 13.53 | 12.90 | 12.95 | 440,198 | -0.25(-1.89%) |
Sep 09, 2021 | 13.41 | 13.84 | 12.83 | 13.20 | 361,315 | -0.16(-1.20%) |
Sep 08, 2021 | 13.54 | 13.66 | 12.60 | 13.36 | 391,223 | -0.21(-1.55%) |
Sep 07, 2021 | 13.70 | 14.36 | 13.51 | 13.57 | 553,627 | -0.12(-0.88%) |
Sep 03, 2021 | 13.31 | 13.72 | 13.08 | 13.69 | 507,480 | +0.41(+3.09%) |
Sep 02, 2021 | 13.65 | 14.07 | 13.14 | 13.28 | 372,453 | -0.33(-2.42%) |
Sep 01, 2021 | 12.92 | 13.95 | 12.81 | 13.61 | 645,047 | +0.69(+5.34%) |
Aug 31, 2021 | 13.14 | 13.44 | 12.62 | 12.92 | 308,166 | +0.03(+0.23%) |
Aug 30, 2021 | 14.00 | 14.20 | 12.75 | 12.89 | 352,581 | -1.01(-7.27%) |
Aug 27, 2021 | 14.00 | 14.26 | 13.63 | 13.90 | 391,400 | +0.17(+1.24%) |
Aug 26, 2021 | 13.19 | 14.27 | 13.19 | 13.73 | 414,969 | +0.39(+2.92%) |
Aug 25, 2021 | 13.62 | 13.84 | 13.03 | 13.34 | 345,314 | -0.16(-1.19%) |
Aug 24, 2021 | 13.40 | 14.71 | 13.30 | 13.50 | 728,883 | +0.09(+0.67%) |
Aug 23, 2021 | 11.89 | 13.63 | 11.89 | 13.41 | 770,213 | +1.88(+16.31%) |
Aug 20, 2021 | 10.90 | 11.60 | 10.86 | 11.53 | 204,083 | +0.48(+4.34%) |
Aug 19, 2021 | 12.15 | 12.15 | 11.00 | 11.05 | 344,425 | -1.00(-8.30%) |
Aug 18, 2021 | 11.91 | 12.25 | 11.33 | 12.05 | 422,631 | +0.29(+2.47%) |
Aug 17, 2021 | 13.61 | 13.79 | 11.69 | 11.76 | 497,016 | -1.98(-14.41%) |
Aug 16, 2021 | 14.00 | 14.29 | 13.50 | 13.74 | 337,957 | -0.35(-2.48%) |
Aug 13, 2021 | 14.45 | 14.45 | 13.59 | 14.09 | 170,558 | -0.33(-2.29%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.41 | 14.42 | 493,829 | -0.59(-3.93%) |
Aug 11, 2021 | 14.73 | 15.24 | 12.51 | 15.01 | 1,256,861 | -0.54(-3.47%) |
Aug 10, 2021 | 16.25 | 16.25 | 15.29 | 15.55 | 237,840 | -0.32(-2.02%) |
Aug 09, 2021 | 15.42 | 16.17 | 14.65 | 15.87 | 298,297 | +0.82(+5.45%) |
Aug 06, 2021 | 15.41 | 15.89 | 14.89 | 15.05 | 226,759 | -0.22(-1.44%) |
Aug 05, 2021 | 15.01 | 15.50 | 14.78 | 15.27 | 162,328 | +0.44(+2.97%) |
Aug 04, 2021 | 15.20 | 15.52 | 14.54 | 14.83 | 246,436 | -0.49(-3.20%) |
Aug 03, 2021 | 14.95 | 15.36 | 14.60 | 15.32 | 245,874 | +0.34(+2.27%) |
Aug 02, 2021 | 15.69 | 15.69 | 14.85 | 14.98 | 158,034 | -0.54(-3.48%) |
Jul 30, 2021 | 16.05 | 16.72 | 15.27 | 15.52 | 188,102 | -0.55(-3.42%) |
Jul 29, 2021 | 15.95 | 16.29 | 15.43 | 16.07 | 208,735 | +0.30(+1.90%) |
Jul 28, 2021 | 16.06 | 16.31 | 15.67 | 15.77 | 198,798 | -0.19(-1.19%) |
Jul 27, 2021 | 16.46 | 16.46 | 15.62 | 15.96 | 235,928 | -0.51(-3.10%) |
Jul 26, 2021 | 16.67 | 17.19 | 16.25 | 16.47 | 146,377 | -0.18(-1.08%) |
Jul 23, 2021 | 17.65 | 17.65 | 16.28 | 16.65 | 231,802 | -1.04(-5.88%) |
Jul 22, 2021 | 17.99 | 18.25 | 17.20 | 17.69 | 158,328 | -0.28(-1.56%) |
Jul 21, 2021 | 17.30 | 18.16 | 17.29 | 17.97 | 182,531 | +0.89(+5.21%) |
Jul 20, 2021 | 16.85 | 17.09 | 16.42 | 17.08 | 209,638 | +0.49(+2.95%) |
Jul 19, 2021 | 16.65 | 17.38 | 16.06 | 16.59 | 259,101 | -0.57(-3.32%) |
Jul 16, 2021 | 19.02 | 19.17 | 17.07 | 17.16 | 396,655 | -1.82(-9.59%) |
Jul 15, 2021 | 18.42 | 19.10 | 18.08 | 18.98 | 342,850 | +0.86(+4.75%) |
Jul 14, 2021 | 18.54 | 18.98 | 17.81 | 18.12 | 324,960 | -0.28(-1.52%) |
Jul 13, 2021 | 17.16 | 18.45 | 17.14 | 18.40 | 326,656 | +1.01(+5.81%) |
Jul 12, 2021 | 17.86 | 17.86 | 17.09 | 17.39 | 220,078 | -0.55(-3.07%) |
Jul 09, 2021 | 18.10 | 18.32 | 17.89 | 17.94 | 206,883 | +0.12(+0.67%) |
Jul 08, 2021 | 17.57 | 17.95 | 17.20 | 17.82 | 405,620 | -0.14(-0.78%) |
Jul 07, 2021 | 18.50 | 19.82 | 17.52 | 17.96 | 1,481,393 | +0.71(+4.12%) |
Jul 06, 2021 | 17.58 | 17.92 | 16.88 | 17.25 | 364,444 | -0.37(-2.10%) |
Jul 02, 2021 | 17.85 | 17.93 | 17.38 | 17.62 | 114,049 | -0.25(-1.40%) |
Jul 01, 2021 | 18.02 | 18.10 | 17.50 | 17.87 | 168,948 | -0.09(-0.50%) |
Jun 30, 2021 | 17.90 | 18.28 | 17.55 | 17.96 | 463,312 | +0.16(+0.90%) |
Jun 29, 2021 | 18.10 | 18.28 | 17.80 | 17.80 | 411,411 | -0.15(-0.84%) |
Jun 28, 2021 | 17.99 | 18.11 | 17.30 | 17.95 | 283,152 | -0.07(-0.39%) |
Jun 25, 2021 | 17.85 | 18.77 | 17.85 | 18.02 | 2,442,718 | +0.18(+1.01%) |
Jun 24, 2021 | 18.46 | 18.68 | 17.84 | 17.84 | 478,151 | -0.09(-0.50%) |
Jun 23, 2021 | 18.38 | 18.70 | 17.87 | 17.93 | 504,665 | -0.22(-1.21%) |
Jun 22, 2021 | 18.42 | 18.52 | 17.86 | 18.15 | 340,930 | -0.01(-0.06%) |
Jun 21, 2021 | 19.46 | 19.89 | 18.01 | 18.16 | 547,983 | -1.23(-6.34%) |
Jun 18, 2021 | 19.47 | 20.09 | 18.62 | 19.39 | 1,654,361 | -0.55(-2.76%) |
Jun 17, 2021 | 19.91 | 20.42 | 19.11 | 19.94 | 402,189 | +0.02(+0.10%) |
Jun 16, 2021 | 19.22 | 20.16 | 19.22 | 19.92 | 389,662 | +0.60(+3.11%) |
Jun 15, 2021 | 19.04 | 19.42 | 18.36 | 19.32 | 256,361 | +0.19(+0.99%) |
Jun 14, 2021 | 19.79 | 20.29 | 18.83 | 19.13 | 332,537 | -0.75(-3.77%) |
Jun 11, 2021 | 19.49 | 20.63 | 19.49 | 19.88 | 473,137 | +0.53(+2.74%) |
Jun 10, 2021 | 18.68 | 19.46 | 18.44 | 19.35 | 246,341 | +0.56(+2.98%) |
Jun 09, 2021 | 21.26 | 21.26 | 18.45 | 18.79 | 787,405 | -2.31(-10.95%) |
Jun 08, 2021 | 20.43 | 21.23 | 20.34 | 21.10 | 751,197 | +0.62(+3.03%) |
Jun 07, 2021 | 20.01 | 20.65 | 19.34 | 20.48 | 638,162 | +0.48(+2.40%) |
Jun 04, 2021 | 19.27 | 20.49 | 19.08 | 20.00 | 716,011 | +0.93(+4.88%) |
Jun 03, 2021 | 18.92 | 21.80 | 18.82 | 19.07 | 1,534,515 | -0.44(-2.26%) |
Jun 02, 2021 | 17.75 | 19.71 | 17.72 | 19.51 | 935,506 | +1.76(+9.92%) |
Jun 01, 2021 | 20.22 | 20.59 | 17.45 | 17.75 | 884,893 | -2.53(-12.48%) |
May 28, 2021 | 20.79 | 21.60 | 18.82 | 20.28 | 1,359,504 | -0.81(-3.84%) |
May 27, 2021 | 18.58 | 21.34 | 18.35 | 21.09 | 1,943,767 | +2.76(+15.06%) |
May 26, 2021 | 17.33 | 18.35 | 16.52 | 18.33 | 1,267,041 | +1.38(+8.14%) |
May 25, 2021 | 16.21 | 17.33 | 15.75 | 16.95 | 548,187 | +0.72(+4.44%) |
May 24, 2021 | 15.13 | 16.49 | 14.85 | 16.23 | 460,948 | +1.06(+6.99%) |
May 21, 2021 | 15.34 | 16.65 | 14.84 | 15.17 | 3,057,468 | +0.14(+0.93%) |
May 20, 2021 | 13.30 | 15.14 | 13.30 | 15.03 | 1,412,271 | +1.77(+13.35%) |
May 19, 2021 | 13.00 | 13.72 | 12.71 | 13.26 | 532,560 | +0.00(+0.00%) |
May 18, 2021 | 12.14 | 13.67 | 12.06 | 13.26 | 1,193,370 | +1.23(+10.22%) |
May 17, 2021 | 11.66 | 12.39 | 11.66 | 12.03 | 914,301 | +0.12(+0.97%) |
May 14, 2021 | 10.97 | 12.10 | 10.79 | 11.91 | 642,179 | +1.31(+12.41%) |
May 13, 2021 | 11.03 | 11.35 | 10.18 | 10.60 | 651,565 | -0.35(-3.20%) |
May 12, 2021 | 11.39 | 11.87 | 10.69 | 10.95 | 604,292 | -0.69(-5.93%) |
May 11, 2021 | 10.88 | 12.02 | 10.82 | 11.64 | 670,334 | +0.31(+2.74%) |
May 10, 2021 | 11.28 | 11.50 | 10.73 | 11.33 | 707,027 | -0.13(-1.13%) |
May 07, 2021 | 11.90 | 11.96 | 11.08 | 11.46 | 412,001 | -0.20(-1.72%) |
May 06, 2021 | 12.06 | 12.06 | 11.10 | 11.66 | 709,828 | -0.46(-3.80%) |
May 05, 2021 | 12.74 | 12.99 | 12.08 | 12.12 | 454,154 | -0.54(-4.27%) |
May 04, 2021 | 13.20 | 13.25 | 12.06 | 12.66 | 864,079 | -0.76(-5.66%) |
May 03, 2021 | 13.18 | 13.86 | 13.18 | 13.42 | 375,574 | +0.27(+2.05%) |
Apr 30, 2021 | 14.25 | 14.25 | 12.82 | 13.15 | 632,200 | -1.10(-7.72%) |
Apr 29, 2021 | 14.44 | 14.60 | 13.92 | 14.25 | 150,993 | -0.03(-0.21%) |
Apr 28, 2021 | 14.20 | 14.54 | 13.94 | 14.28 | 267,734 | -0.06(-0.42%) |
Apr 27, 2021 | 14.50 | 14.54 | 13.86 | 14.34 | 251,646 | +0.01(+0.07%) |
Apr 26, 2021 | 13.88 | 14.57 | 13.42 | 14.33 | 295,820 | +0.62(+4.52%) |
Apr 23, 2021 | 13.77 | 14.19 | 13.31 | 13.71 | 478,500 | +0.36(+2.70%) |
Apr 22, 2021 | 13.56 | 13.70 | 12.91 | 13.35 | 567,319 | +0.24(+1.83%) |
Apr 21, 2021 | 12.60 | 13.20 | 12.10 | 13.11 | 732,593 | +0.38(+2.99%) |
Apr 20, 2021 | 13.30 | 13.35 | 12.13 | 12.73 | 1,088,155 | -0.66(-4.93%) |
Apr 19, 2021 | 14.50 | 14.54 | 13.33 | 13.39 | 758,513 | -0.95(-6.62%) |
Apr 16, 2021 | 14.91 | 15.14 | 14.21 | 14.34 | 502,200 | -0.40(-2.71%) |
Apr 15, 2021 | 15.60 | 15.88 | 14.62 | 14.74 | 737,923 | -0.86(-5.51%) |
Apr 14, 2021 | 16.00 | 16.50 | 15.38 | 15.60 | 645,330 | +0.13(+0.84%) |
Apr 13, 2021 | 16.34 | 16.85 | 15.43 | 15.47 | 503,672 | -0.94(-5.73%) |
Apr 12, 2021 | 17.22 | 17.24 | 16.18 | 16.41 | 309,759 | -0.74(-4.31%) |
Apr 09, 2021 | 16.75 | 17.24 | 16.57 | 17.15 | 209,200 | +0.41(+2.45%) |
Apr 08, 2021 | 17.09 | 17.10 | 16.41 | 16.74 | 881,222 | -0.22(-1.30%) |
Apr 07, 2021 | 17.45 | 17.69 | 16.86 | 16.96 | 815,359 | -0.49(-2.81%) |
Apr 06, 2021 | 18.71 | 19.16 | 17.35 | 17.45 | 939,066 | -1.41(-7.48%) |
Apr 05, 2021 | 18.16 | 19.19 | 18.16 | 18.86 | 527,180 | +0.72(+3.97%) |
Apr 01, 2021 | 19.84 | 20.04 | 17.73 | 18.14 | 641,300 | -1.58(-8.01%) |
Mar 31, 2021 | 18.73 | 19.92 | 18.46 | 19.72 | 487,469 | +1.41(+7.70%) |
Mar 30, 2021 | 17.80 | 18.46 | 16.87 | 18.31 | 1,458,408 | +0.21(+1.16%) |
Mar 29, 2021 | 17.74 | 18.50 | 17.72 | 18.10 | 503,816 | +0.10(+0.56%) |
Mar 26, 2021 | 17.80 | 18.91 | 17.77 | 18.00 | 727,600 | +0.54(+3.09%) |
Mar 25, 2021 | 18.27 | 18.46 | 16.85 | 17.46 | 1,562,522 | -1.47(-7.77%) |
Mar 24, 2021 | 18.99 | 19.19 | 18.53 | 18.93 | 1,100,430 | +0.14(+0.75%) |
Mar 23, 2021 | 20.19 | 20.30 | 18.58 | 18.79 | 1,091,905 | -1.43(-7.07%) |
Mar 22, 2021 | 21.62 | 21.99 | 19.98 | 20.22 | 1,200,650 | -1.69(-7.71%) |
Mar 19, 2021 | 20.00 | 22.08 | 19.75 | 21.91 | 2,793,400 | +2.16(+10.94%) |
Mar 18, 2021 | 21.25 | 21.33 | 19.36 | 19.75 | 877,427 | -1.77(-8.22%) |
Mar 17, 2021 | 19.10 | 21.57 | 19.00 | 21.52 | 888,771 | +1.45(+7.22%) |
Mar 16, 2021 | 19.68 | 21.20 | 19.41 | 20.07 | 901,861 | +0.17(+0.85%) |
Mar 15, 2021 | 19.16 | 20.37 | 19.00 | 19.90 | 643,391 | +0.92(+4.85%) |
Mar 12, 2021 | 18.50 | 19.05 | 17.90 | 18.98 | 318,200 | -0.02(-0.11%) |
Mar 11, 2021 | 17.61 | 19.05 | 17.41 | 19.00 | 512,507 | +1.66(+9.57%) |
Mar 10, 2021 | 16.26 | 17.50 | 16.05 | 17.34 | 1,134,521 | +1.49(+9.40%) |
Mar 09, 2021 | 16.50 | 17.25 | 15.73 | 15.85 | 654,402 | +0.35(+2.26%) |
Mar 08, 2021 | 17.60 | 17.91 | 15.22 | 15.50 | 989,022 | -2.12(-12.03%) |
Mar 05, 2021 | 17.97 | 18.00 | 15.00 | 17.62 | 1,409,200 | -0.51(-2.81%) |
Mar 04, 2021 | 19.51 | 20.28 | 16.22 | 18.13 | 1,706,598 | -1.74(-8.76%) |
Mar 03, 2021 | 22.15 | 22.15 | 19.70 | 19.87 | 740,020 | -2.10(-9.56%) |
Mar 02, 2021 | 21.15 | 22.37 | 20.64 | 21.97 | 477,144 | +0.89(+4.22%) |
Mar 01, 2021 | 22.30 | 22.45 | 20.77 | 21.08 | 641,336 | -0.18(-0.85%) |
Feb 26, 2021 | 19.87 | 21.60 | 19.07 | 21.26 | 1,190,900 | +2.08(+10.84%) |
Feb 25, 2021 | 22.30 | 22.42 | 19.00 | 19.18 | 1,152,041 | -2.75(-12.54%) |
Feb 24, 2021 | 22.91 | 23.17 | 21.51 | 21.93 | 695,316 | -0.33(-1.48%) |
Feb 23, 2021 | 22.56 | 22.88 | 20.30 | 22.26 | 1,266,033 | -0.81(-3.51%) |
Feb 22, 2021 | 24.48 | 25.16 | 22.60 | 23.07 | 872,750 | -0.50(-2.12%) |
Feb 19, 2021 | 23.91 | 23.99 | 23.26 | 23.57 | 521,000 | +0.40(+1.73%) |
Feb 18, 2021 | 23.58 | 24.19 | 22.40 | 23.17 | 1,121,403 | -0.66(-2.77%) |
Feb 17, 2021 | 24.20 | 24.65 | 23.25 | 23.83 | 510,044 | -0.48(-1.97%) |
Feb 16, 2021 | 26.47 | 26.47 | 23.88 | 24.31 | 758,564 | -1.18(-4.63%) |
Feb 12, 2021 | 25.92 | 26.88 | 25.41 | 25.49 | 366,400 | -0.75(-2.86%) |
Feb 11, 2021 | 25.00 | 26.48 | 23.09 | 26.24 | 1,274,700 | +1.43(+5.76%) |
Feb 10, 2021 | 25.49 | 25.75 | 24.05 | 24.81 | 671,534 | +0.08(+0.32%) |
Feb 09, 2021 | 24.01 | 25.73 | 23.61 | 24.73 | 684,438 | +0.29(+1.19%) |
Feb 08, 2021 | 25.26 | 25.84 | 23.90 | 24.44 | 549,617 | -0.65(-2.59%) |
Feb 05, 2021 | 25.24 | 26.00 | 24.11 | 25.09 | 325,400 | -0.44(-1.72%) |
Feb 04, 2021 | 25.51 | 26.30 | 25.00 | 25.53 | 421,498 | +0.36(+1.43%) |
Feb 03, 2021 | 24.53 | 25.49 | 24.14 | 25.17 | 406,551 | +0.60(+2.44%) |
Feb 02, 2021 | 23.21 | 24.90 | 23.21 | 24.57 | 719,741 | +1.35(+5.81%) |
Feb 01, 2021 | 22.47 | 23.91 | 22.12 | 23.22 | 660,115 | +0.87(+3.89%) |
Jan 29, 2021 | 23.58 | 23.83 | 21.81 | 22.35 | 700,500 | -1.10(-4.69%) |
Jan 28, 2021 | 22.58 | 23.84 | 22.50 | 23.45 | 691,197 | +0.88(+3.90%) |
Jan 27, 2021 | 22.19 | 23.72 | 21.69 | 22.57 | 907,356 | -0.54(-2.34%) |
Jan 26, 2021 | 22.47 | 24.34 | 21.96 | 23.11 | 1,279,860 | +1.21(+5.53%) |
Jan 25, 2021 | 23.05 | 23.15 | 21.57 | 21.90 | 1,667,257 | -1.58(-6.73%) |
Jan 22, 2021 | 22.92 | 24.52 | 22.84 | 23.48 | 1,255,800 | -1.47(-5.89%) |
Jan 21, 2021 | 26.29 | 26.36 | 24.60 | 24.95 | 839,345 | -1.60(-6.03%) |
Jan 20, 2021 | 25.25 | 27.75 | 25.08 | 26.55 | 1,208,108 | +0.35(+1.34%) |
Jan 19, 2021 | 24.00 | 26.29 | 23.50 | 26.20 | 1,577,696 | +3.17(+13.76%) |
Jan 15, 2021 | 24.10 | 24.98 | 21.10 | 23.03 | 3,135,200 | -1.53(-6.23%) |
Jan 14, 2021 | 28.57 | 29.49 | 22.28 | 24.56 | 4,876,569 | -3.85(-13.55%) |
Jan 13, 2021 | 31.84 | 31.95 | 28.10 | 28.41 | 1,154,238 | -2.03(-6.67%) |
Jan 12, 2021 | 30.98 | 31.68 | 29.80 | 30.44 | 838,337 | +0.22(+0.73%) |
Jan 11, 2021 | 28.00 | 31.76 | 26.50 | 30.22 | 1,381,987 | +1.39(+4.82%) |
Jan 08, 2021 | 27.20 | 31.03 | 25.69 | 28.83 | 1,960,300 | +2.27(+8.55%) |
Jan 07, 2021 | 24.59 | 26.90 | 24.13 | 26.56 | 1,141,820 | +3.43(+14.83%) |
Jan 06, 2021 | 23.85 | 26.28 | 22.91 | 23.13 | 1,440,959 | +0.04(+0.17%) |
Jan 05, 2021 | 22.33 | 23.64 | 21.51 | 23.09 | 1,175,632 | -0.81(-3.39%) |
Jan 04, 2021 | 22.49 | 24.20 | 20.42 | 23.90 | 2,006,280 | +3.06(+14.68%) |
Dec 31, 2020 | 20.84 | 20.84 | 20.84 | 4,439,231 | -2.31(-9.98%) | |
Dec 30, 2020 | 23.17 | 25.80 | 22.09 | 23.15 | 4,439,231 | -0.59(-2.49%) |
Dec 29, 2020 | 22.04 | 24.00 | 19.50 | 23.74 | 2,017,567 | +1.27(+5.65%) |
Dec 28, 2020 | 20.17 | 23.15 | 20.17 | 22.47 | 2,579,818 | +3.24(+16.85%) |
Dec 24, 2020 | 21.17 | 21.84 | 18.70 | 19.23 | 1,751,100 | -3.90(-16.86%) |
Dec 23, 2020 | 15.75 | 23.50 | 15.66 | 23.13 | 4,918,834 | +7.13(+44.56%) |
Dec 22, 2020 | 16.20 | 16.20 | 15.29 | 16.00 | 1,854,750 | +0.89(+5.89%) |
Dec 21, 2020 | 14.05 | 15.25 | 14.02 | 15.11 | 1,074,069 | +0.55(+3.78%) |
Dec 18, 2020 | 14.56 | 14.73 | 13.91 | 14.56 | 858,300 | +0.00(+0.00%) |
Dec 17, 2020 | 14.41 | 14.72 | 14.15 | 14.56 | 718,770 | -0.06(-0.41%) |
Dec 16, 2020 | 14.63 | 15.13 | 14.42 | 14.62 | 802,028 | -0.16(-1.08%) |
Dec 15, 2020 | 14.55 | 15.00 | 14.33 | 14.78 | 630,000 | +0.15(+1.03%) |
Dec 14, 2020 | 14.65 | 14.96 | 14.02 | 14.63 | 460,445 | -0.02(-0.14%) |
Dec 11, 2020 | 15.06 | 15.30 | 14.45 | 14.65 | 725,300 | -0.75(-4.87%) |
Dec 10, 2020 | 14.97 | 15.47 | 14.44 | 15.40 | 752,116 | +0.74(+5.05%) |
Dec 09, 2020 | 15.18 | 16.24 | 14.11 | 14.66 | 1,283,326 | +0.23(+1.59%) |
Dec 08, 2020 | 14.89 | 15.13 | 13.86 | 14.43 | 1,194,398 | -0.92(-5.99%) |
Dec 07, 2020 | 14.98 | 15.55 | 14.70 | 15.35 | 1,131,819 | +0.79(+5.43%) |
Dec 04, 2020 | 15.02 | 15.11 | 13.65 | 14.56 | 994,200 | +0.11(+0.76%) |
Dec 03, 2020 | 13.87 | 15.00 | 13.55 | 14.45 | 887,817 | +0.64(+4.63%) |
Dec 02, 2020 | 13.63 | 14.50 | 12.82 | 13.81 | 981,083 | +0.04(+0.29%) |
Dec 01, 2020 | 14.97 | 15.23 | 13.26 | 13.77 | 1,724,278 | -1.30(-8.63%) |
Nov 30, 2020 | 15.15 | 15.43 | 13.82 | 15.07 | 1,135,201 | +0.08(+0.53%) |
Nov 27, 2020 | 15.84 | 15.98 | 14.72 | 14.99 | 1,367,300 | -0.01(-0.07%) |
Nov 25, 2020 | 14.50 | 15.83 | 14.30 | 15.00 | 2,068,100 | +0.87(+6.16%) |
Nov 24, 2020 | 16.09 | 16.28 | 13.65 | 14.13 | 2,274,010 | -1.32(-8.54%) |
Nov 23, 2020 | 14.65 | 16.11 | 14.35 | 15.45 | 2,124,994 | +1.38(+9.81%) |
Nov 20, 2020 | 12.98 | 14.46 | 12.92 | 14.07 | 2,066,800 | +1.47(+11.67%) |
Nov 19, 2020 | 12.56 | 13.47 | 12.29 | 12.60 | 1,895,728 | +0.46(+3.79%) |
Nov 18, 2020 | 11.30 | 12.50 | 11.26 | 12.14 | 2,863,499 | +1.55(+14.64%) |