Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.440 | 9.570 | 9.280 | 9.430 | 527,070 | +0.10(+1.07%) |
Sep 29, 2021 | 9.590 | 9.650 | 9.280 | 9.330 | 294,350 | -0.16(-1.69%) |
Sep 28, 2021 | 9.700 | 9.820 | 9.450 | 9.490 | 407,903 | -0.35(-3.56%) |
Sep 27, 2021 | 9.610 | 10.06 | 9.430 | 9.840 | 455,467 | +0.33(+3.47%) |
Sep 24, 2021 | 9.730 | 9.760 | 9.420 | 9.510 | 284,390 | -0.31(-3.16%) |
Sep 23, 2021 | 9.680 | 9.840 | 9.380 | 9.820 | 255,177 | +0.21(+2.19%) |
Sep 22, 2021 | 9.350 | 9.790 | 9.350 | 9.610 | 397,889 | +0.02(+0.21%) |
Sep 21, 2021 | 9.560 | 9.719 | 9.420 | 9.590 | 309,112 | +0.11(+1.16%) |
Sep 20, 2021 | 9.540 | 9.850 | 9.270 | 9.480 | 487,011 | -0.41(-4.15%) |
Sep 17, 2021 | 9.710 | 9.985 | 9.580 | 9.890 | 1,538,573 | +0.18(+1.85%) |
Sep 16, 2021 | 9.020 | 9.730 | 8.910 | 9.710 | 813,804 | +0.71(+7.89%) |
Sep 15, 2021 | 8.960 | 9.670 | 8.790 | 9.000 | 1,568,061 | +0.00(+0.00%) |
Sep 14, 2021 | 9.310 | 10.04 | 8.960 | 9.000 | 1,216,448 | -0.90(-9.09%) |
Sep 13, 2021 | 8.770 | 10.79 | 8.645 | 9.900 | 5,128,233 | +1.34(+15.65%) |
Sep 10, 2021 | 10.11 | 10.20 | 8.460 | 8.560 | 5,023,931 | -5.50(-39.12%) |
Sep 09, 2021 | 13.94 | 14.80 | 13.90 | 14.06 | 861,775 | +0.11(+0.79%) |
Sep 08, 2021 | 14.27 | 14.27 | 13.74 | 13.95 | 807,513 | -0.30(-2.11%) |
Sep 07, 2021 | 13.83 | 14.34 | 13.73 | 14.25 | 610,245 | +0.20(+1.42%) |
Sep 03, 2021 | 14.03 | 14.45 | 13.83 | 14.05 | 430,493 | -0.42(-2.90%) |
Sep 02, 2021 | 13.97 | 14.51 | 13.82 | 14.47 | 459,138 | +0.50(+3.58%) |
Sep 01, 2021 | 14.00 | 14.61 | 13.47 | 13.97 | 668,020 | +0.04(+0.29%) |
Aug 31, 2021 | 13.58 | 14.00 | 13.55 | 13.93 | 577,974 | +0.27(+1.98%) |
Aug 30, 2021 | 13.59 | 14.16 | 13.41 | 13.66 | 1,496,474 | +0.65(+5.00%) |
Aug 27, 2021 | 11.82 | 13.07 | 11.65 | 13.01 | 997,141 | +1.23(+10.44%) |
Aug 26, 2021 | 11.81 | 11.98 | 11.67 | 11.78 | 763,081 | -0.04(-0.34%) |
Aug 25, 2021 | 11.50 | 12.03 | 11.37 | 11.82 | 499,193 | +0.29(+2.52%) |
Aug 24, 2021 | 11.88 | 11.96 | 11.34 | 11.53 | 476,613 | -0.37(-3.11%) |
Aug 23, 2021 | 11.92 | 12.15 | 11.67 | 11.90 | 1,148,278 | +0.24(+2.06%) |
Aug 20, 2021 | 11.01 | 11.68 | 10.84 | 11.66 | 526,391 | +0.70(+6.39%) |
Aug 19, 2021 | 11.09 | 11.47 | 10.91 | 10.96 | 469,411 | -0.29(-2.58%) |
Aug 18, 2021 | 11.72 | 11.78 | 11.22 | 11.25 | 240,180 | -0.49(-4.17%) |
Aug 17, 2021 | 11.36 | 11.87 | 11.31 | 11.74 | 370,179 | +0.18(+1.56%) |
Aug 16, 2021 | 11.96 | 11.98 | 11.51 | 11.56 | 376,399 | -0.61(-5.01%) |
Aug 13, 2021 | 12.40 | 12.47 | 12.14 | 12.17 | 271,988 | -0.28(-2.25%) |
Aug 12, 2021 | 11.87 | 12.55 | 11.80 | 12.45 | 510,558 | +0.59(+4.97%) |
Aug 11, 2021 | 11.51 | 11.89 | 11.27 | 11.86 | 284,362 | +0.38(+3.31%) |
Aug 10, 2021 | 11.86 | 11.92 | 11.31 | 11.48 | 566,521 | -0.38(-3.20%) |
Aug 09, 2021 | 12.23 | 12.46 | 11.82 | 11.86 | 397,911 | -0.51(-4.12%) |
Aug 06, 2021 | 12.14 | 12.90 | 11.80 | 12.37 | 1,204,651 | +0.26(+2.15%) |
Aug 05, 2021 | 10.83 | 12.24 | 10.55 | 12.11 | 1,159,536 | +1.38(+12.86%) |
Aug 04, 2021 | 10.75 | 10.95 | 10.34 | 10.73 | 1,401,308 | -0.18(-1.65%) |
Aug 03, 2021 | 11.28 | 11.28 | 10.68 | 10.91 | 496,039 | -0.36(-3.19%) |
Aug 02, 2021 | 11.00 | 11.46 | 11.00 | 11.27 | 949,346 | +0.27(+2.45%) |
Jul 30, 2021 | 11.15 | 11.52 | 10.82 | 11.00 | 1,961,982 | -0.14(-1.26%) |
Jul 29, 2021 | 11.78 | 12.04 | 11.14 | 11.14 | 577,337 | -0.56(-4.79%) |
Jul 28, 2021 | 11.76 | 11.86 | 11.55 | 11.70 | 438,893 | +0.08(+0.69%) |
Jul 27, 2021 | 11.56 | 11.70 | 11.25 | 11.62 | 478,791 | +0.01(+0.09%) |
Jul 26, 2021 | 11.92 | 11.97 | 11.47 | 11.61 | 442,948 | -0.29(-2.44%) |
Jul 23, 2021 | 11.90 | 12.17 | 11.71 | 11.90 | 406,500 | +0.01(+0.08%) |
Jul 22, 2021 | 12.35 | 12.36 | 11.87 | 11.89 | 239,513 | -0.45(-3.65%) |
Jul 21, 2021 | 12.43 | 12.44 | 12.16 | 12.34 | 225,576 | -0.09(-0.72%) |
Jul 20, 2021 | 11.85 | 12.48 | 11.81 | 12.43 | 548,337 | +0.51(+4.28%) |
Jul 19, 2021 | 12.51 | 12.51 | 11.82 | 11.92 | 496,162 | -0.57(-4.56%) |
Jul 16, 2021 | 12.70 | 12.71 | 12.25 | 12.49 | 322,457 | -0.07(-0.56%) |
Jul 15, 2021 | 12.16 | 12.65 | 12.08 | 12.56 | 473,139 | +0.29(+2.36%) |
Jul 14, 2021 | 12.33 | 12.66 | 12.17 | 12.27 | 545,446 | -0.06(-0.49%) |
Jul 13, 2021 | 12.77 | 12.78 | 12.28 | 12.33 | 334,367 | -0.56(-4.34%) |
Jul 12, 2021 | 12.94 | 13.20 | 12.81 | 12.89 | 571,372 | +0.01(+0.08%) |
Jul 09, 2021 | 12.90 | 12.97 | 12.59 | 12.88 | 224,466 | +0.03(+0.23%) |
Jul 08, 2021 | 12.85 | 13.16 | 12.63 | 12.85 | 364,783 | -0.12(-0.93%) |
Jul 07, 2021 | 13.03 | 13.26 | 12.79 | 12.97 | 417,868 | +0.00(+0.00%) |
Jul 06, 2021 | 13.37 | 13.42 | 12.92 | 12.97 | 337,962 | -0.49(-3.64%) |
Jul 02, 2021 | 13.78 | 13.78 | 13.26 | 13.46 | 382,692 | -0.27(-1.97%) |
Jul 01, 2021 | 13.60 | 14.04 | 13.53 | 13.73 | 523,768 | +0.15(+1.10%) |
Jun 30, 2021 | 13.20 | 13.90 | 13.10 | 13.58 | 483,614 | +0.30(+2.26%) |
Jun 29, 2021 | 13.31 | 13.72 | 13.22 | 13.28 | 649,707 | -0.05(-0.38%) |
Jun 28, 2021 | 14.16 | 14.23 | 13.25 | 13.33 | 878,940 | -0.72(-5.12%) |
Jun 25, 2021 | 14.15 | 14.37 | 13.94 | 14.05 | 2,624,951 | -0.07(-0.50%) |
Jun 24, 2021 | 13.94 | 14.35 | 13.83 | 14.12 | 324,603 | +0.18(+1.29%) |
Jun 23, 2021 | 14.06 | 14.45 | 13.83 | 13.94 | 250,114 | -0.16(-1.13%) |
Jun 22, 2021 | 14.43 | 14.44 | 13.76 | 14.10 | 533,317 | -0.41(-2.83%) |
Jun 21, 2021 | 13.78 | 14.77 | 13.78 | 14.51 | 957,471 | +0.75(+5.45%) |
Jun 18, 2021 | 14.34 | 14.43 | 13.75 | 13.76 | 2,256,809 | -0.59(-4.11%) |
Jun 17, 2021 | 14.42 | 14.66 | 14.24 | 14.35 | 535,170 | -0.20(-1.37%) |
Jun 16, 2021 | 14.56 | 14.81 | 14.24 | 14.55 | 462,555 | -0.05(-0.34%) |
Jun 15, 2021 | 14.97 | 15.06 | 14.52 | 14.60 | 733,796 | -0.40(-2.67%) |
Jun 14, 2021 | 14.83 | 15.34 | 14.83 | 15.00 | 506,165 | +0.10(+0.67%) |
Jun 11, 2021 | 15.11 | 15.31 | 14.89 | 14.90 | 696,833 | -0.10(-0.67%) |
Jun 10, 2021 | 14.76 | 15.27 | 14.63 | 15.00 | 956,495 | +0.31(+2.11%) |
Jun 09, 2021 | 15.04 | 15.24 | 14.62 | 14.69 | 418,630 | -0.21(-1.41%) |
Jun 08, 2021 | 15.07 | 15.15 | 14.28 | 14.90 | 347,995 | +0.00(+0.00%) |
Jun 07, 2021 | 14.63 | 15.34 | 14.56 | 14.90 | 826,392 | +0.28(+1.92%) |
Jun 04, 2021 | 14.65 | 14.91 | 14.53 | 14.62 | 479,931 | +0.19(+1.32%) |
Jun 03, 2021 | 14.12 | 14.72 | 14.12 | 14.43 | 473,279 | +0.13(+0.91%) |
Jun 02, 2021 | 14.26 | 14.43 | 14.03 | 14.30 | 566,011 | +0.05(+0.35%) |
Jun 01, 2021 | 14.33 | 14.77 | 14.20 | 14.25 | 328,447 | -0.07(-0.49%) |
May 28, 2021 | 14.68 | 14.94 | 14.27 | 14.32 | 306,389 | -0.07(-0.49%) |
May 27, 2021 | 14.54 | 14.62 | 14.10 | 14.39 | 399,573 | -0.06(-0.42%) |
May 26, 2021 | 14.12 | 14.53 | 14.00 | 14.45 | 277,270 | +0.48(+3.44%) |
May 25, 2021 | 14.29 | 14.40 | 13.93 | 13.97 | 397,450 | -0.32(-2.24%) |
May 24, 2021 | 14.10 | 14.31 | 13.82 | 14.29 | 421,337 | +0.24(+1.71%) |
May 21, 2021 | 14.57 | 14.57 | 13.92 | 14.05 | 286,620 | -0.37(-2.57%) |
May 20, 2021 | 14.45 | 14.74 | 13.88 | 14.42 | 407,460 | +0.42(+3.00%) |
May 19, 2021 | 14.02 | 14.66 | 13.88 | 14.00 | 658,194 | -0.18(-1.27%) |
May 18, 2021 | 14.29 | 14.82 | 14.09 | 14.18 | 563,472 | +0.06(+0.42%) |
May 17, 2021 | 14.58 | 14.60 | 13.79 | 14.12 | 383,954 | -0.50(-3.42%) |
May 14, 2021 | 14.50 | 14.98 | 14.40 | 14.62 | 476,035 | +0.27(+1.88%) |
May 13, 2021 | 14.75 | 15.08 | 13.81 | 14.35 | 711,555 | -0.16(-1.10%) |
May 12, 2021 | 14.34 | 15.35 | 14.26 | 14.51 | 534,527 | -0.10(-0.68%) |
May 11, 2021 | 14.12 | 15.41 | 14.11 | 14.61 | 897,053 | -0.31(-2.08%) |
May 10, 2021 | 15.20 | 15.20 | 14.80 | 14.92 | 521,726 | -0.50(-3.24%) |
May 07, 2021 | 14.92 | 15.64 | 14.85 | 15.42 | 637,998 | +0.51(+3.42%) |
May 06, 2021 | 14.99 | 15.29 | 14.56 | 14.91 | 1,355,609 | -0.10(-0.67%) |
May 05, 2021 | 15.35 | 15.42 | 14.86 | 15.01 | 663,721 | -0.12(-0.79%) |
May 04, 2021 | 15.60 | 15.62 | 15.05 | 15.13 | 594,126 | -0.64(-4.06%) |
May 03, 2021 | 15.99 | 16.50 | 15.75 | 15.77 | 311,152 | -0.16(-1.00%) |
Apr 30, 2021 | 16.25 | 16.65 | 15.89 | 15.93 | 420,900 | -0.65(-3.92%) |
Apr 29, 2021 | 17.00 | 17.00 | 16.44 | 16.58 | 263,175 | -0.11(-0.66%) |
Apr 28, 2021 | 16.52 | 16.94 | 16.30 | 16.69 | 343,287 | +0.16(+0.97%) |
Apr 27, 2021 | 17.16 | 17.16 | 16.37 | 16.53 | 582,567 | -0.45(-2.65%) |
Apr 26, 2021 | 16.17 | 17.09 | 16.04 | 16.98 | 382,130 | +0.96(+5.99%) |
Apr 23, 2021 | 16.28 | 16.68 | 15.98 | 16.02 | 408,100 | -0.35(-2.14%) |
Apr 22, 2021 | 16.45 | 17.07 | 15.99 | 16.37 | 385,472 | -0.19(-1.15%) |
Apr 21, 2021 | 15.92 | 16.58 | 15.58 | 16.56 | 307,395 | +0.66(+4.15%) |
Apr 20, 2021 | 15.79 | 16.17 | 15.55 | 15.90 | 486,258 | -0.07(-0.44%) |
Apr 19, 2021 | 16.62 | 16.66 | 15.81 | 15.97 | 459,083 | -0.68(-4.08%) |
Apr 16, 2021 | 17.41 | 17.41 | 16.46 | 16.65 | 461,000 | -0.62(-3.59%) |
Apr 15, 2021 | 17.08 | 17.56 | 16.98 | 17.27 | 712,748 | +0.13(+0.76%) |
Apr 14, 2021 | 16.32 | 17.86 | 16.32 | 17.14 | 681,338 | +0.98(+6.06%) |
Apr 13, 2021 | 16.02 | 16.21 | 15.65 | 16.16 | 401,518 | +0.30(+1.89%) |
Apr 12, 2021 | 15.67 | 16.24 | 15.37 | 15.86 | 910,364 | +0.05(+0.32%) |
Apr 09, 2021 | 16.46 | 16.46 | 15.66 | 15.81 | 425,800 | -0.29(-1.80%) |
Apr 08, 2021 | 16.53 | 16.88 | 15.99 | 16.10 | 603,976 | -0.18(-1.11%) |
Apr 07, 2021 | 16.98 | 17.18 | 16.25 | 16.28 | 442,889 | -0.78(-4.57%) |
Apr 06, 2021 | 17.77 | 17.96 | 17.06 | 17.06 | 550,137 | -1.01(-5.59%) |
Apr 05, 2021 | 17.61 | 18.08 | 17.37 | 18.07 | 840,984 | +0.60(+3.43%) |
Apr 01, 2021 | 16.59 | 17.48 | 16.37 | 17.47 | 653,300 | +1.29(+7.97%) |
Mar 31, 2021 | 15.39 | 16.26 | 15.07 | 16.18 | 2,380,843 | +0.87(+5.68%) |
Mar 30, 2021 | 15.77 | 16.19 | 15.21 | 15.31 | 711,843 | -0.66(-4.13%) |
Mar 29, 2021 | 16.49 | 16.54 | 15.77 | 15.97 | 803,694 | -0.66(-3.97%) |
Mar 26, 2021 | 16.94 | 16.94 | 15.70 | 16.63 | 950,000 | -0.35(-2.06%) |
Mar 25, 2021 | 15.80 | 17.05 | 15.42 | 16.98 | 1,239,108 | +0.73(+4.49%) |
Mar 24, 2021 | 16.58 | 17.08 | 16.00 | 16.25 | 951,524 | -0.10(-0.61%) |
Mar 23, 2021 | 17.47 | 17.47 | 16.24 | 16.35 | 712,936 | -1.09(-6.25%) |
Mar 22, 2021 | 17.50 | 18.00 | 17.25 | 17.44 | 277,749 | -0.06(-0.34%) |
Mar 19, 2021 | 16.98 | 17.63 | 16.82 | 17.50 | 1,500,400 | +0.39(+2.28%) |
Mar 18, 2021 | 17.92 | 18.25 | 17.08 | 17.11 | 415,257 | -1.06(-5.83%) |
Mar 17, 2021 | 17.37 | 18.32 | 17.32 | 18.17 | 310,588 | +0.50(+2.83%) |
Mar 16, 2021 | 18.16 | 18.36 | 17.08 | 17.67 | 460,471 | -0.37(-2.05%) |
Mar 15, 2021 | 18.17 | 18.73 | 17.80 | 18.04 | 428,374 | +0.04(+0.22%) |
Mar 12, 2021 | 18.46 | 18.48 | 17.73 | 18.00 | 309,800 | -0.67(-3.59%) |
Mar 11, 2021 | 18.32 | 18.94 | 18.02 | 18.67 | 652,954 | +0.88(+4.95%) |
Mar 10, 2021 | 18.67 | 18.74 | 17.63 | 17.79 | 487,191 | -0.54(-2.95%) |
Mar 09, 2021 | 17.78 | 18.74 | 17.46 | 18.33 | 647,299 | +1.03(+5.95%) |
Mar 08, 2021 | 18.46 | 18.58 | 17.29 | 17.30 | 563,797 | -1.11(-6.03%) |
Mar 05, 2021 | 18.14 | 18.49 | 17.25 | 18.41 | 1,184,900 | +0.32(+1.77%) |
Mar 04, 2021 | 18.36 | 18.92 | 17.63 | 18.09 | 975,382 | -0.23(-1.26%) |
Mar 03, 2021 | 19.09 | 19.51 | 18.29 | 18.32 | 638,327 | -0.89(-4.63%) |
Mar 02, 2021 | 19.77 | 20.28 | 19.08 | 19.21 | 832,865 | -0.57(-2.88%) |
Mar 01, 2021 | 18.53 | 20.16 | 18.42 | 19.78 | 790,252 | +1.60(+8.80%) |
Feb 26, 2021 | 18.21 | 18.96 | 17.39 | 18.18 | 909,500 | -0.19(-1.03%) |
Feb 25, 2021 | 19.25 | 19.68 | 18.10 | 18.37 | 1,160,919 | -0.84(-4.37%) |
Feb 24, 2021 | 19.00 | 19.34 | 18.66 | 19.21 | 905,517 | +0.16(+0.84%) |
Feb 23, 2021 | 19.34 | 19.65 | 18.64 | 19.05 | 1,219,922 | -0.63(-3.20%) |
Feb 22, 2021 | 20.02 | 20.37 | 19.63 | 19.68 | 537,776 | -0.58(-2.86%) |
Feb 19, 2021 | 20.49 | 21.00 | 19.85 | 20.26 | 781,300 | -0.14(-0.69%) |
Feb 18, 2021 | 21.33 | 21.49 | 20.13 | 20.40 | 902,910 | -1.20(-5.56%) |
Feb 17, 2021 | 21.96 | 22.07 | 21.00 | 21.60 | 820,452 | -0.49(-2.22%) |
Feb 16, 2021 | 22.80 | 22.97 | 21.98 | 22.09 | 693,153 | -0.46(-2.04%) |
Feb 12, 2021 | 23.01 | 23.16 | 22.29 | 22.55 | 480,400 | -0.41(-1.79%) |
Feb 11, 2021 | 23.74 | 23.74 | 22.62 | 22.96 | 667,747 | -0.53(-2.26%) |
Feb 10, 2021 | 23.72 | 24.29 | 22.72 | 23.49 | 499,670 | +0.05(+0.21%) |
Feb 09, 2021 | 23.81 | 24.38 | 23.12 | 23.44 | 399,701 | -0.47(-1.97%) |
Feb 08, 2021 | 23.91 | 24.12 | 23.43 | 23.91 | 679,759 | +0.33(+1.40%) |
Feb 05, 2021 | 22.35 | 23.73 | 22.10 | 23.58 | 910,800 | +1.64(+7.47%) |
Feb 04, 2021 | 21.63 | 22.49 | 21.40 | 21.94 | 619,157 | +0.29(+1.34%) |
Feb 03, 2021 | 21.02 | 22.23 | 21.02 | 21.65 | 732,749 | +0.63(+3.00%) |
Feb 02, 2021 | 20.76 | 21.30 | 20.15 | 21.02 | 1,178,558 | +0.53(+2.59%) |
Feb 01, 2021 | 19.43 | 20.50 | 19.11 | 20.49 | 895,554 | +1.43(+7.50%) |
Jan 29, 2021 | 18.88 | 19.63 | 18.45 | 19.06 | 1,061,700 | +0.43(+2.31%) |
Jan 28, 2021 | 18.56 | 20.89 | 18.41 | 18.63 | 1,209,450 | +0.16(+0.87%) |
Jan 27, 2021 | 18.66 | 19.96 | 18.00 | 18.47 | 993,999 | -1.13(-5.77%) |
Jan 26, 2021 | 20.75 | 21.60 | 19.49 | 19.60 | 2,298,759 | -0.43(-2.15%) |
Jan 25, 2021 | 19.78 | 20.16 | 18.84 | 20.03 | 851,606 | +0.20(+1.01%) |
Jan 22, 2021 | 19.90 | 20.17 | 19.53 | 19.83 | 925,600 | -0.21(-1.05%) |
Jan 21, 2021 | 21.18 | 21.23 | 19.30 | 20.04 | 1,397,936 | -1.18(-5.56%) |
Jan 20, 2021 | 21.83 | 21.96 | 21.16 | 21.22 | 892,380 | -0.45(-2.08%) |
Jan 19, 2021 | 21.28 | 22.02 | 21.28 | 21.67 | 1,291,807 | +0.58(+2.75%) |
Jan 15, 2021 | 20.46 | 21.28 | 20.06 | 21.09 | 1,143,700 | +0.33(+1.59%) |
Jan 14, 2021 | 19.20 | 20.83 | 19.05 | 20.76 | 1,245,478 | +1.64(+8.58%) |
Jan 13, 2021 | 19.28 | 19.88 | 18.41 | 19.12 | 1,945,036 | +1.00(+5.52%) |
Jan 12, 2021 | 18.48 | 18.68 | 17.77 | 18.12 | 980,563 | -0.39(-2.11%) |
Jan 11, 2021 | 18.20 | 18.98 | 17.94 | 18.51 | 1,219,583 | -0.12(-0.64%) |
Jan 08, 2021 | 18.15 | 18.82 | 17.71 | 18.63 | 1,391,800 | +0.47(+2.59%) |
Jan 07, 2021 | 17.99 | 18.50 | 17.75 | 18.16 | 1,546,534 | -0.03(-0.16%) |
Jan 06, 2021 | 18.75 | 19.28 | 17.83 | 18.19 | 2,761,955 | -0.51(-2.73%) |
Jan 05, 2021 | 26.58 | 27.13 | 17.51 | 18.70 | 10,861,167 | -7.82(-29.49%) |
Jan 04, 2021 | 26.76 | 27.28 | 25.38 | 26.52 | 926,632 | -0.09(-0.34%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 536,792 | +0.03(+0.11%) | |
Dec 30, 2020 | 26.93 | 27.58 | 26.08 | 26.58 | 536,792 | -0.50(-1.85%) |
Dec 29, 2020 | 27.38 | 29.09 | 26.41 | 27.08 | 1,514,728 | -0.14(-0.51%) |
Dec 28, 2020 | 27.33 | 27.91 | 25.93 | 27.22 | 662,392 | +0.42(+1.57%) |
Dec 24, 2020 | 27.94 | 27.94 | 26.73 | 26.80 | 341,400 | -0.79(-2.86%) |
Dec 23, 2020 | 27.49 | 28.20 | 26.97 | 27.59 | 896,953 | +0.01(+0.04%) |
Dec 22, 2020 | 26.74 | 27.67 | 26.31 | 27.58 | 1,255,027 | +0.81(+3.03%) |
Dec 21, 2020 | 25.23 | 26.83 | 25.08 | 26.77 | 1,294,429 | +1.09(+4.24%) |
Dec 18, 2020 | 25.48 | 25.98 | 25.05 | 25.68 | 2,519,300 | +0.07(+0.27%) |
Dec 17, 2020 | 24.68 | 25.66 | 24.47 | 25.61 | 925,740 | +0.97(+3.94%) |
Dec 16, 2020 | 23.57 | 24.79 | 23.12 | 24.64 | 703,509 | +1.08(+4.58%) |
Dec 15, 2020 | 24.81 | 25.10 | 22.79 | 23.56 | 863,332 | -1.96(-7.68%) |
Dec 14, 2020 | 24.84 | 26.36 | 24.40 | 25.52 | 1,052,515 | +1.26(+5.19%) |
Dec 11, 2020 | 24.39 | 24.95 | 23.10 | 24.26 | 614,600 | -0.17(-0.70%) |
Dec 10, 2020 | 22.85 | 24.66 | 22.78 | 24.43 | 568,420 | +0.66(+2.78%) |
Dec 09, 2020 | 24.98 | 25.00 | 23.50 | 23.77 | 856,693 | -0.99(-4.00%) |
Dec 08, 2020 | 23.83 | 24.81 | 23.07 | 24.76 | 655,247 | +0.92(+3.86%) |
Dec 07, 2020 | 23.31 | 24.45 | 23.16 | 23.84 | 623,329 | +0.52(+2.23%) |
Dec 04, 2020 | 23.18 | 24.13 | 22.54 | 23.32 | 975,200 | +0.33(+1.44%) |
Dec 03, 2020 | 24.00 | 24.32 | 22.41 | 22.99 | 990,313 | -0.55(-2.34%) |
Dec 02, 2020 | 25.17 | 25.35 | 23.04 | 23.54 | 1,938,442 | -2.36(-9.11%) |
Dec 01, 2020 | 25.65 | 26.39 | 25.54 | 25.90 | 809,304 | +0.42(+1.65%) |
Nov 30, 2020 | 25.17 | 26.71 | 24.75 | 25.48 | 822,734 | +0.37(+1.47%) |
Nov 27, 2020 | 25.01 | 25.24 | 24.37 | 25.11 | 598,300 | +0.22(+0.88%) |
Nov 25, 2020 | 25.35 | 25.88 | 24.77 | 24.89 | 496,000 | -0.62(-2.43%) |
Nov 24, 2020 | 24.11 | 26.29 | 24.11 | 25.51 | 1,147,736 | +1.64(+6.87%) |
Nov 23, 2020 | 23.52 | 24.23 | 23.38 | 23.87 | 666,351 | +0.52(+2.23%) |
Nov 20, 2020 | 23.25 | 23.67 | 22.54 | 23.35 | 754,400 | -0.12(-0.51%) |
Nov 19, 2020 | 22.61 | 23.58 | 22.38 | 23.47 | 631,245 | +0.74(+3.26%) |
Nov 18, 2020 | 23.91 | 24.10 | 22.58 | 22.73 | 701,061 | -1.14(-4.78%) |
Nov 17, 2020 | 23.51 | 24.23 | 23.08 | 23.87 | 815,762 | +0.10(+0.42%) |
Nov 16, 2020 | 22.92 | 23.87 | 22.48 | 23.77 | 864,429 | +1.23(+5.46%) |
Nov 13, 2020 | 22.67 | 22.68 | 22.09 | 22.54 | 563,000 | +0.12(+0.54%) |
Nov 12, 2020 | 21.89 | 22.68 | 21.72 | 22.42 | 633,834 | +0.46(+2.09%) |
Nov 11, 2020 | 21.46 | 22.66 | 21.01 | 21.96 | 1,506,656 | +0.52(+2.43%) |
Nov 10, 2020 | 23.00 | 23.37 | 21.14 | 21.44 | 1,008,753 | -1.48(-6.46%) |
Nov 09, 2020 | 21.98 | 24.08 | 20.65 | 22.92 | 1,018,920 | +0.54(+2.41%) |
Nov 06, 2020 | 23.50 | 23.50 | 21.70 | 22.38 | 614,800 | -0.95(-4.07%) |
Nov 05, 2020 | 23.00 | 24.69 | 21.60 | 23.33 | 1,560,484 | +1.57(+7.22%) |
Nov 04, 2020 | 20.22 | 21.96 | 20.09 | 21.76 | 664,428 | +1.67(+8.31%) |
Nov 03, 2020 | 18.64 | 20.27 | 18.38 | 20.09 | 541,757 | +1.62(+8.77%) |
Nov 02, 2020 | 18.11 | 18.58 | 17.52 | 18.47 | 499,642 | +0.45(+2.50%) |
Oct 30, 2020 | 19.10 | 19.10 | 17.25 | 18.02 | 611,500 | +0.14(+0.78%) |
Oct 29, 2020 | 17.70 | 18.13 | 17.25 | 17.88 | 505,886 | +0.31(+1.76%) |
Oct 28, 2020 | 18.16 | 18.34 | 17.25 | 17.57 | 574,976 | -1.15(-6.14%) |
Oct 27, 2020 | 19.28 | 19.39 | 17.72 | 18.72 | 909,943 | -0.45(-2.35%) |
Oct 26, 2020 | 18.20 | 19.57 | 17.96 | 19.17 | 562,036 | +0.69(+3.73%) |
Oct 23, 2020 | 18.58 | 18.75 | 17.96 | 18.48 | 431,100 | -0.12(-0.65%) |
Oct 22, 2020 | 17.92 | 18.79 | 17.85 | 18.60 | 1,605,756 | +0.71(+3.97%) |
Oct 21, 2020 | 17.18 | 18.45 | 16.83 | 17.89 | 505,085 | +0.60(+3.47%) |
Oct 20, 2020 | 16.92 | 17.48 | 16.64 | 17.29 | 966,450 | +0.45(+2.64%) |
Oct 19, 2020 | 17.90 | 18.28 | 16.55 | 16.84 | 970,571 | -1.04(-5.79%) |
Oct 16, 2020 | 18.44 | 18.90 | 17.83 | 17.88 | 700,800 | -0.54(-2.93%) |
Oct 15, 2020 | 18.87 | 19.28 | 18.01 | 18.42 | 520,717 | -0.69(-3.61%) |
Oct 14, 2020 | 19.85 | 19.85 | 19.10 | 19.11 | 353,981 | -0.52(-2.65%) |
Oct 13, 2020 | 19.52 | 19.71 | 19.01 | 19.63 | 370,663 | +0.37(+1.92%) |
Oct 12, 2020 | 19.69 | 19.89 | 19.01 | 19.26 | 359,941 | -0.21(-1.08%) |
Oct 09, 2020 | 19.25 | 19.52 | 18.86 | 19.47 | 402,700 | +0.43(+2.26%) |
Oct 08, 2020 | 19.80 | 19.80 | 18.83 | 19.04 | 316,580 | -0.38(-1.96%) |
Oct 07, 2020 | 18.91 | 19.57 | 18.60 | 19.42 | 900,781 | +0.75(+4.02%) |
Oct 06, 2020 | 18.24 | 19.02 | 18.07 | 18.67 | 616,180 | +0.39(+2.13%) |
Oct 05, 2020 | 17.80 | 18.49 | 17.63 | 18.28 | 624,595 | +0.54(+3.04%) |
Oct 02, 2020 | 18.42 | 18.68 | 17.21 | 17.74 | 891,300 | -1.04(-5.54%) |