Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.19 | 22.59 | 22.05 | 22.21 | 212,132 | +0.21(+0.95%) |
Sep 29, 2021 | 22.78 | 22.89 | 21.93 | 22.00 | 366,152 | -0.76(-3.34%) |
Sep 28, 2021 | 23.21 | 23.21 | 22.56 | 22.76 | 461,475 | -0.67(-2.86%) |
Sep 27, 2021 | 22.26 | 23.53 | 22.16 | 23.43 | 288,428 | +1.05(+4.69%) |
Sep 24, 2021 | 22.62 | 23.02 | 22.34 | 22.38 | 291,318 | -0.34(-1.50%) |
Sep 23, 2021 | 22.29 | 22.82 | 21.88 | 22.72 | 181,314 | +0.61(+2.76%) |
Sep 22, 2021 | 21.73 | 22.34 | 21.54 | 22.11 | 192,307 | +0.56(+2.60%) |
Sep 21, 2021 | 22.04 | 22.04 | 21.26 | 21.55 | 310,890 | -0.26(-1.19%) |
Sep 20, 2021 | 21.68 | 21.95 | 21.28 | 21.81 | 292,446 | -0.32(-1.45%) |
Sep 17, 2021 | 22.09 | 22.19 | 21.46 | 22.13 | 665,230 | -0.07(-0.32%) |
Sep 16, 2021 | 21.98 | 22.26 | 21.68 | 22.20 | 236,096 | +0.07(+0.32%) |
Sep 15, 2021 | 22.00 | 22.15 | 21.65 | 22.13 | 286,814 | +0.15(+0.68%) |
Sep 14, 2021 | 22.78 | 22.78 | 21.70 | 21.98 | 744,508 | -0.66(-2.92%) |
Sep 13, 2021 | 22.33 | 23.02 | 21.90 | 22.64 | 389,246 | -0.16(-0.70%) |
Sep 10, 2021 | 23.40 | 23.78 | 22.80 | 22.80 | 569,282 | -0.34(-1.47%) |
Sep 09, 2021 | 22.93 | 23.56 | 22.84 | 23.14 | 263,177 | +0.13(+0.56%) |
Sep 08, 2021 | 23.40 | 23.49 | 22.79 | 23.01 | 255,618 | -0.51(-2.17%) |
Sep 07, 2021 | 23.45 | 23.60 | 23.30 | 23.52 | 205,499 | +0.17(+0.73%) |
Sep 03, 2021 | 23.00 | 23.49 | 22.98 | 23.35 | 193,299 | +0.29(+1.26%) |
Sep 02, 2021 | 22.90 | 23.10 | 22.68 | 23.06 | 154,394 | +0.30(+1.32%) |
Sep 01, 2021 | 22.85 | 22.99 | 22.29 | 22.76 | 259,989 | -0.03(-0.13%) |
Aug 31, 2021 | 22.91 | 22.97 | 22.46 | 22.79 | 154,693 | -0.09(-0.39%) |
Aug 30, 2021 | 23.00 | 23.18 | 22.57 | 22.88 | 189,981 | +0.06(+0.26%) |
Aug 27, 2021 | 21.84 | 22.96 | 21.70 | 22.82 | 345,644 | +1.07(+4.92%) |
Aug 26, 2021 | 21.80 | 22.02 | 21.61 | 21.75 | 200,717 | -0.07(-0.32%) |
Aug 25, 2021 | 21.65 | 22.04 | 21.65 | 21.82 | 151,741 | +0.29(+1.35%) |
Aug 24, 2021 | 21.41 | 21.91 | 21.34 | 21.53 | 171,462 | +0.26(+1.22%) |
Aug 23, 2021 | 20.96 | 20.96 | 20.80 | 21.27 | 198,928 | +0.59(+2.85%) |
Aug 20, 2021 | 20.61 | 21.04 | 20.44 | 20.68 | 257,278 | +0.06(+0.29%) |
Aug 19, 2021 | 20.50 | 20.85 | 20.41 | 20.62 | 209,366 | -0.08(-0.39%) |
Aug 18, 2021 | 20.83 | 21.32 | 20.69 | 20.70 | 208,078 | -0.17(-0.81%) |
Aug 17, 2021 | 21.39 | 21.39 | 20.57 | 20.87 | 424,955 | -0.72(-3.33%) |
Aug 16, 2021 | 21.50 | 21.78 | 21.50 | 21.59 | 184,752 | -0.07(-0.32%) |
Aug 13, 2021 | 21.70 | 21.74 | 21.47 | 21.66 | 120,595 | -0.07(-0.32%) |
Aug 12, 2021 | 22.11 | 22.25 | 21.58 | 21.73 | 172,793 | -0.60(-2.69%) |
Aug 11, 2021 | 22.47 | 22.59 | 22.06 | 22.33 | 161,597 | -0.18(-0.80%) |
Aug 10, 2021 | 23.03 | 23.03 | 22.28 | 22.51 | 206,640 | -0.42(-1.83%) |
Aug 09, 2021 | 23.15 | 23.37 | 22.78 | 22.93 | 191,017 | -0.14(-0.61%) |
Aug 06, 2021 | 22.42 | 23.08 | 22.42 | 23.07 | 179,711 | +0.57(+2.53%) |
Aug 05, 2021 | 22.55 | 22.70 | 22.14 | 22.50 | 478,609 | +0.12(+0.54%) |
Aug 04, 2021 | 24.15 | 24.15 | 22.34 | 22.38 | 546,410 | -0.83(-3.58%) |
Aug 03, 2021 | 23.21 | 23.40 | 22.35 | 23.21 | 506,764 | +0.21(+0.91%) |
Aug 02, 2021 | 23.27 | 23.93 | 22.90 | 23.00 | 306,165 | -0.20(-0.86%) |
Jul 30, 2021 | 22.52 | 23.31 | 22.47 | 23.20 | 244,869 | +0.59(+2.61%) |
Jul 29, 2021 | 22.58 | 22.81 | 22.31 | 22.61 | 230,295 | +0.15(+0.67%) |
Jul 28, 2021 | 22.04 | 22.84 | 22.00 | 22.46 | 471,681 | +0.57(+2.60%) |
Jul 27, 2021 | 22.28 | 22.39 | 21.27 | 21.89 | 359,182 | -0.60(-2.67%) |
Jul 26, 2021 | 22.62 | 22.85 | 22.39 | 22.49 | 143,002 | -0.11(-0.49%) |
Jul 23, 2021 | 22.45 | 22.62 | 22.16 | 22.60 | 132,077 | +0.29(+1.30%) |
Jul 22, 2021 | 22.17 | 22.31 | 21.91 | 22.31 | 266,337 | -0.03(-0.13%) |
Jul 21, 2021 | 21.27 | 22.42 | 21.08 | 22.34 | 349,495 | +1.03(+4.83%) |
Jul 20, 2021 | 20.89 | 21.59 | 20.62 | 21.31 | 341,778 | +0.55(+2.65%) |
Jul 19, 2021 | 20.75 | 20.95 | 20.39 | 20.76 | 322,882 | -0.30(-1.42%) |
Jul 16, 2021 | 21.89 | 21.91 | 21.05 | 21.06 | 202,399 | -0.63(-2.90%) |
Jul 15, 2021 | 21.78 | 21.93 | 21.39 | 21.69 | 202,267 | -0.22(-1.00%) |
Jul 14, 2021 | 22.36 | 22.66 | 21.80 | 21.91 | 189,800 | -0.20(-0.90%) |
Jul 13, 2021 | 22.27 | 22.30 | 22.06 | 22.11 | 168,757 | -0.31(-1.38%) |
Jul 12, 2021 | 22.34 | 22.50 | 22.11 | 22.42 | 211,959 | +0.09(+0.40%) |
Jul 09, 2021 | 22.11 | 22.51 | 21.95 | 22.33 | 151,295 | +0.41(+1.87%) |
Jul 08, 2021 | 21.80 | 22.27 | 21.45 | 21.92 | 235,091 | -0.32(-1.44%) |
Jul 07, 2021 | 22.86 | 23.00 | 22.07 | 22.24 | 191,391 | -0.44(-1.94%) |
Jul 06, 2021 | 23.43 | 23.43 | 22.29 | 22.68 | 210,987 | -0.60(-2.58%) |
Jul 02, 2021 | 23.73 | 23.73 | 23.22 | 23.28 | 209,704 | -0.23(-0.98%) |
Jul 01, 2021 | 24.05 | 24.05 | 23.51 | 23.51 | 274,487 | -0.53(-2.20%) |
Jun 30, 2021 | 24.24 | 24.25 | 24.02 | 24.04 | 698,965 | -0.23(-0.95%) |
Jun 29, 2021 | 24.16 | 24.49 | 24.16 | 24.27 | 98,050 | +0.01(+0.04%) |
Jun 28, 2021 | 23.96 | 24.50 | 23.96 | 24.26 | 185,972 | +0.40(+1.68%) |
Jun 25, 2021 | 24.15 | 24.37 | 23.69 | 23.86 | 439,944 | -0.20(-0.83%) |
Jun 24, 2021 | 23.67 | 24.07 | 23.52 | 24.06 | 141,224 | +0.52(+2.21%) |
Jun 23, 2021 | 23.49 | 23.79 | 23.49 | 23.54 | 228,763 | +0.07(+0.30%) |
Jun 22, 2021 | 22.96 | 23.56 | 22.79 | 23.47 | 243,014 | +0.39(+1.69%) |
Jun 21, 2021 | 23.30 | 23.58 | 23.01 | 23.08 | 223,925 | -0.10(-0.43%) |
Jun 18, 2021 | 24.21 | 24.36 | 22.97 | 23.18 | 747,497 | -1.29(-5.27%) |
Jun 17, 2021 | 25.17 | 25.37 | 24.39 | 24.47 | 436,898 | -0.75(-2.97%) |
Jun 16, 2021 | 25.18 | 25.56 | 25.07 | 25.22 | 144,570 | +0.05(+0.20%) |
Jun 15, 2021 | 25.38 | 25.57 | 25.11 | 25.17 | 393,639 | -0.21(-0.83%) |
Jun 14, 2021 | 25.35 | 25.70 | 25.25 | 25.38 | 250,981 | +0.07(+0.28%) |
Jun 11, 2021 | 25.14 | 25.31 | 24.97 | 25.31 | 179,388 | +0.30(+1.20%) |
Jun 10, 2021 | 25.10 | 25.26 | 24.58 | 25.01 | 211,150 | +0.18(+0.72%) |
Jun 09, 2021 | 24.95 | 25.25 | 24.59 | 24.83 | 333,054 | +0.02(+0.08%) |
Jun 08, 2021 | 24.62 | 24.91 | 24.49 | 24.81 | 241,859 | +0.38(+1.56%) |
Jun 07, 2021 | 24.30 | 24.53 | 24.12 | 24.43 | 399,770 | +0.06(+0.25%) |
Jun 04, 2021 | 23.92 | 24.43 | 23.80 | 24.37 | 167,752 | +0.62(+2.61%) |
Jun 03, 2021 | 23.95 | 24.10 | 23.68 | 23.75 | 316,017 | -0.32(-1.33%) |
Jun 02, 2021 | 23.74 | 24.22 | 23.42 | 24.07 | 263,319 | +0.06(+0.25%) |
Jun 01, 2021 | 24.01 | 24.30 | 23.77 | 24.01 | 324,512 | +0.19(+0.80%) |
May 28, 2021 | 23.91 | 24.00 | 23.75 | 23.82 | 136,378 | -0.05(-0.21%) |
May 27, 2021 | 23.28 | 23.98 | 23.25 | 23.87 | 299,235 | +0.62(+2.67%) |
May 26, 2021 | 23.12 | 23.55 | 22.65 | 23.25 | 133,363 | +0.13(+0.56%) |
May 25, 2021 | 23.22 | 23.54 | 23.12 | 23.12 | 291,561 | +0.11(+0.48%) |
May 24, 2021 | 22.77 | 23.29 | 22.58 | 23.01 | 295,156 | +0.39(+1.72%) |
May 21, 2021 | 22.90 | 23.15 | 22.56 | 22.62 | 380,040 | +0.00(+0.00%) |
May 20, 2021 | 22.23 | 22.63 | 22.10 | 22.62 | 300,161 | +0.45(+2.03%) |
May 19, 2021 | 21.53 | 22.24 | 21.21 | 22.17 | 357,116 | +0.38(+1.74%) |
May 18, 2021 | 22.50 | 22.50 | 21.78 | 21.79 | 462,977 | -0.49(-2.20%) |
May 17, 2021 | 21.92 | 22.30 | 21.44 | 22.28 | 525,178 | +0.21(+0.95%) |
May 14, 2021 | 22.42 | 22.63 | 21.88 | 22.07 | 551,736 | +0.03(+0.14%) |
May 13, 2021 | 21.46 | 22.26 | 21.46 | 22.04 | 364,696 | +0.79(+3.72%) |
May 12, 2021 | 21.40 | 21.58 | 21.00 | 21.25 | 544,260 | -0.54(-2.48%) |
May 11, 2021 | 20.91 | 21.94 | 20.88 | 21.79 | 348,353 | -0.08(-0.37%) |
May 10, 2021 | 22.66 | 22.66 | 21.79 | 21.87 | 502,083 | -0.80(-3.53%) |
May 07, 2021 | 22.98 | 23.13 | 22.35 | 22.67 | 330,519 | +0.36(+1.61%) |
May 06, 2021 | 22.00 | 22.31 | 21.67 | 22.31 | 376,907 | +0.21(+0.95%) |
May 05, 2021 | 22.80 | 22.80 | 20.62 | 22.10 | 615,236 | -0.02(-0.09%) |
May 04, 2021 | 22.46 | 22.50 | 21.76 | 22.12 | 449,201 | -0.63(-2.77%) |
May 03, 2021 | 22.96 | 23.20 | 22.45 | 22.75 | 628,713 | -0.26(-1.13%) |
Apr 30, 2021 | 23.74 | 23.91 | 23.00 | 23.01 | 551,000 | -0.96(-4.01%) |
Apr 29, 2021 | 24.22 | 24.55 | 23.63 | 23.97 | 607,132 | -0.03(-0.13%) |
Apr 28, 2021 | 23.41 | 24.20 | 23.25 | 24.00 | 479,281 | +0.60(+2.56%) |
Apr 27, 2021 | 23.29 | 23.49 | 23.11 | 23.40 | 421,921 | +0.26(+1.12%) |
Apr 26, 2021 | 22.61 | 23.64 | 22.60 | 23.14 | 550,288 | +0.54(+2.39%) |
Apr 23, 2021 | 21.58 | 22.64 | 21.45 | 22.60 | 514,200 | +1.14(+5.31%) |
Apr 22, 2021 | 21.89 | 21.95 | 21.43 | 21.46 | 423,567 | -0.39(-1.78%) |
Apr 21, 2021 | 20.73 | 21.88 | 20.66 | 21.85 | 482,920 | +1.17(+5.66%) |
Apr 20, 2021 | 20.34 | 20.71 | 20.25 | 20.68 | 547,386 | +0.06(+0.29%) |
Apr 19, 2021 | 20.77 | 21.02 | 20.13 | 20.62 | 536,583 | -0.36(-1.72%) |
Apr 16, 2021 | 21.26 | 21.26 | 20.94 | 20.98 | 163,300 | -0.25(-1.18%) |
Apr 15, 2021 | 21.43 | 21.43 | 21.01 | 21.23 | 204,139 | +0.03(+0.14%) |
Apr 14, 2021 | 20.93 | 21.54 | 20.90 | 21.20 | 323,574 | +0.23(+1.10%) |
Apr 13, 2021 | 21.14 | 21.15 | 20.62 | 20.97 | 247,889 | -0.13(-0.62%) |
Apr 12, 2021 | 21.15 | 21.29 | 20.91 | 21.10 | 197,672 | -0.18(-0.85%) |
Apr 09, 2021 | 21.44 | 21.57 | 21.20 | 21.28 | 257,500 | -0.28(-1.30%) |
Apr 08, 2021 | 21.41 | 21.61 | 21.23 | 21.56 | 303,547 | +0.32(+1.51%) |
Apr 07, 2021 | 21.50 | 21.69 | 21.06 | 21.24 | 367,035 | -0.31(-1.44%) |
Apr 06, 2021 | 21.51 | 21.87 | 21.38 | 21.55 | 232,076 | +0.06(+0.28%) |
Apr 05, 2021 | 22.36 | 22.44 | 21.41 | 21.49 | 368,290 | -0.10(-0.46%) |
Apr 01, 2021 | 21.01 | 21.70 | 20.86 | 21.59 | 497,600 | +0.85(+4.10%) |
Mar 31, 2021 | 20.46 | 21.04 | 20.46 | 20.74 | 485,542 | +0.54(+2.67%) |
Mar 30, 2021 | 20.38 | 20.90 | 19.92 | 20.20 | 888,712 | -0.12(-0.59%) |
Mar 29, 2021 | 20.99 | 21.00 | 19.93 | 20.32 | 388,875 | -0.83(-3.92%) |
Mar 26, 2021 | 20.64 | 21.18 | 20.11 | 21.15 | 299,800 | +0.68(+3.32%) |
Mar 25, 2021 | 20.42 | 20.68 | 19.93 | 20.47 | 440,869 | -0.18(-0.87%) |
Mar 24, 2021 | 21.17 | 21.46 | 20.65 | 20.65 | 419,875 | +0.10(+0.49%) |
Mar 23, 2021 | 21.01 | 21.77 | 20.35 | 20.55 | 591,087 | -0.54(-2.56%) |
Mar 22, 2021 | 21.52 | 21.93 | 20.85 | 21.09 | 282,198 | -0.10(-0.47%) |
Mar 19, 2021 | 21.00 | 21.28 | 20.69 | 21.19 | 1,832,700 | +0.09(+0.43%) |
Mar 18, 2021 | 21.41 | 22.01 | 21.02 | 21.10 | 420,377 | -0.61(-2.81%) |
Mar 17, 2021 | 21.22 | 21.84 | 21.01 | 21.71 | 417,122 | +0.12(+0.56%) |
Mar 16, 2021 | 21.92 | 22.57 | 21.46 | 21.59 | 583,342 | -0.28(-1.28%) |
Mar 15, 2021 | 22.37 | 22.44 | 21.30 | 21.87 | 596,893 | -0.49(-2.19%) |
Mar 12, 2021 | 22.35 | 22.54 | 21.79 | 22.36 | 264,900 | -0.34(-1.50%) |
Mar 11, 2021 | 22.84 | 23.03 | 22.50 | 22.70 | 350,828 | +0.39(+1.75%) |
Mar 10, 2021 | 22.74 | 23.13 | 22.22 | 22.31 | 322,129 | +0.00(+0.00%) |
Mar 09, 2021 | 21.25 | 22.96 | 21.18 | 22.31 | 573,658 | +1.65(+8.01%) |
Mar 08, 2021 | 21.26 | 21.55 | 20.54 | 20.66 | 232,504 | -0.64(-3.03%) |
Mar 05, 2021 | 21.50 | 21.71 | 20.30 | 21.30 | 364,400 | +0.02(+0.09%) |
Mar 04, 2021 | 21.65 | 21.83 | 20.71 | 21.28 | 703,087 | -0.57(-2.61%) |
Mar 03, 2021 | 22.00 | 22.33 | 21.61 | 21.85 | 219,585 | +0.00(+0.00%) |
Mar 02, 2021 | 22.55 | 22.62 | 21.85 | 21.85 | 262,007 | -0.71(-3.15%) |
Mar 01, 2021 | 21.66 | 22.63 | 21.66 | 22.56 | 190,392 | +1.06(+4.93%) |
Feb 26, 2021 | 21.37 | 21.67 | 20.91 | 21.50 | 371,700 | +0.17(+0.80%) |
Feb 25, 2021 | 22.12 | 22.16 | 20.95 | 21.33 | 438,421 | -0.99(-4.44%) |
Feb 24, 2021 | 21.48 | 22.46 | 21.24 | 22.32 | 428,508 | +0.74(+3.43%) |
Feb 23, 2021 | 21.35 | 21.69 | 20.71 | 21.58 | 470,494 | -0.34(-1.55%) |
Feb 22, 2021 | 22.01 | 22.52 | 21.78 | 21.92 | 304,085 | -0.67(-2.97%) |
Feb 19, 2021 | 22.21 | 22.70 | 22.17 | 22.59 | 438,500 | +0.76(+3.48%) |
Feb 18, 2021 | 21.94 | 22.33 | 21.63 | 21.83 | 390,568 | -0.25(-1.13%) |
Feb 17, 2021 | 21.66 | 22.33 | 21.43 | 22.08 | 440,700 | +0.17(+0.78%) |
Feb 16, 2021 | 22.50 | 22.68 | 21.57 | 21.91 | 721,717 | -0.21(-0.95%) |
Feb 12, 2021 | 20.97 | 22.40 | 20.54 | 22.12 | 817,600 | +0.57(+2.65%) |
Feb 11, 2021 | 20.62 | 21.55 | 20.62 | 21.55 | 711,936 | +1.11(+5.43%) |
Feb 10, 2021 | 20.59 | 20.79 | 20.34 | 20.44 | 241,530 | +0.12(+0.59%) |
Feb 09, 2021 | 20.27 | 20.62 | 20.11 | 20.32 | 208,565 | -0.12(-0.59%) |
Feb 08, 2021 | 20.15 | 20.62 | 20.05 | 20.44 | 360,438 | +0.47(+2.35%) |
Feb 05, 2021 | 20.28 | 20.39 | 19.82 | 19.97 | 224,200 | -0.08(-0.40%) |
Feb 04, 2021 | 19.53 | 20.07 | 19.53 | 20.05 | 197,585 | +0.56(+2.87%) |
Feb 03, 2021 | 19.84 | 19.85 | 19.32 | 19.49 | 242,009 | -0.23(-1.17%) |
Feb 02, 2021 | 19.62 | 19.84 | 19.19 | 19.72 | 242,106 | +0.34(+1.75%) |
Feb 01, 2021 | 18.77 | 19.58 | 18.63 | 19.38 | 418,091 | +0.92(+4.98%) |
Jan 29, 2021 | 19.00 | 19.10 | 18.22 | 18.46 | 370,800 | -0.39(-2.07%) |
Jan 28, 2021 | 19.79 | 19.79 | 18.58 | 18.85 | 476,146 | -0.45(-2.36%) |
Jan 27, 2021 | 18.92 | 19.94 | 18.49 | 19.30 | 788,432 | -0.62(-3.09%) |
Jan 26, 2021 | 20.77 | 20.77 | 19.38 | 19.92 | 408,769 | -0.62(-3.02%) |
Jan 25, 2021 | 20.82 | 21.34 | 20.34 | 20.54 | 410,901 | -0.14(-0.68%) |
Jan 22, 2021 | 20.47 | 20.70 | 20.28 | 20.68 | 193,600 | +0.04(+0.19%) |
Jan 21, 2021 | 20.58 | 20.69 | 20.22 | 20.64 | 235,231 | +0.09(+0.44%) |
Jan 20, 2021 | 20.75 | 20.97 | 20.10 | 20.55 | 274,992 | -0.26(-1.25%) |
Jan 19, 2021 | 20.23 | 20.91 | 19.94 | 20.81 | 353,911 | +0.88(+4.42%) |
Jan 15, 2021 | 20.74 | 20.94 | 19.73 | 19.93 | 307,600 | -0.85(-4.09%) |
Jan 14, 2021 | 20.74 | 21.00 | 20.60 | 20.78 | 510,440 | +0.35(+1.71%) |
Jan 13, 2021 | 20.18 | 20.63 | 19.73 | 20.43 | 540,530 | +0.21(+1.04%) |
Jan 12, 2021 | 19.98 | 20.26 | 19.64 | 20.22 | 334,041 | +0.44(+2.22%) |
Jan 11, 2021 | 19.50 | 19.85 | 19.16 | 19.78 | 243,070 | +0.10(+0.51%) |
Jan 08, 2021 | 19.99 | 19.99 | 19.34 | 19.68 | 606,400 | +0.11(+0.56%) |
Jan 07, 2021 | 19.23 | 19.71 | 19.18 | 19.57 | 483,930 | +0.46(+2.41%) |
Jan 06, 2021 | 18.56 | 19.18 | 18.27 | 19.11 | 523,509 | +0.57(+3.07%) |
Jan 05, 2021 | 17.80 | 18.67 | 17.80 | 18.54 | 520,955 | +0.78(+4.39%) |
Jan 04, 2021 | 17.66 | 18.00 | 17.39 | 17.76 | 392,305 | +0.40(+2.30%) |
Dec 31, 2020 | 17.36 | 17.36 | 17.36 | 3,937,836 | -0.33(-1.87%) | |
Dec 30, 2020 | 16.65 | 17.74 | 16.46 | 17.69 | 3,937,836 | +1.11(+6.69%) |
Dec 29, 2020 | 17.48 | 17.50 | 16.49 | 16.58 | 1,259,261 | -0.51(-2.98%) |
Dec 28, 2020 | 18.62 | 18.70 | 16.41 | 17.09 | 2,025,358 | -1.91(-10.05%) |
Dec 24, 2020 | 19.34 | 19.34 | 18.53 | 19.00 | 222,200 | -0.13(-0.68%) |
Dec 23, 2020 | 19.47 | 19.83 | 19.05 | 19.13 | 366,803 | -0.17(-0.88%) |
Dec 22, 2020 | 18.86 | 19.34 | 18.77 | 19.30 | 473,573 | +0.53(+2.82%) |
Dec 21, 2020 | 18.47 | 18.77 | 18.07 | 18.77 | 303,622 | +0.16(+0.86%) |
Dec 18, 2020 | 18.54 | 19.00 | 18.27 | 18.61 | 1,541,700 | +0.20(+1.06%) |
Dec 17, 2020 | 18.30 | 18.57 | 18.16 | 18.41 | 262,296 | +0.18(+1.01%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.92 | 18.23 | 319,557 | +0.00(+0.00%) |
Dec 15, 2020 | 18.35 | 18.35 | 17.86 | 18.23 | 383,317 | +0.36(+2.01%) |
Dec 14, 2020 | 17.69 | 18.18 | 17.59 | 17.87 | 378,521 | +0.42(+2.41%) |
Dec 11, 2020 | 17.11 | 17.57 | 17.04 | 17.45 | 297,200 | +0.19(+1.10%) |
Dec 10, 2020 | 17.77 | 17.86 | 17.14 | 17.26 | 329,161 | -0.61(-3.41%) |
Dec 09, 2020 | 18.14 | 18.20 | 17.66 | 17.87 | 422,701 | -0.26(-1.43%) |
Dec 08, 2020 | 17.94 | 18.17 | 17.79 | 18.13 | 433,822 | +0.09(+0.50%) |
Dec 07, 2020 | 17.70 | 18.08 | 17.64 | 18.04 | 335,571 | +0.37(+2.09%) |
Dec 04, 2020 | 17.30 | 17.77 | 17.15 | 17.67 | 329,800 | +0.54(+3.15%) |
Dec 03, 2020 | 17.00 | 17.30 | 16.95 | 17.13 | 260,817 | +0.20(+1.18%) |
Dec 02, 2020 | 17.04 | 17.04 | 16.70 | 16.93 | 291,763 | -0.16(-0.94%) |
Dec 01, 2020 | 16.65 | 17.19 | 16.65 | 17.09 | 366,776 | +0.47(+2.83%) |
Nov 30, 2020 | 16.89 | 17.05 | 16.53 | 16.62 | 391,681 | -0.27(-1.60%) |
Nov 27, 2020 | 16.64 | 17.03 | 16.60 | 16.89 | 179,800 | +0.35(+2.12%) |
Nov 25, 2020 | 16.58 | 16.77 | 16.29 | 16.54 | 343,200 | -0.03(-0.18%) |
Nov 24, 2020 | 16.34 | 16.92 | 16.08 | 16.57 | 696,105 | +0.40(+2.47%) |
Nov 23, 2020 | 16.25 | 16.55 | 15.91 | 16.17 | 498,687 | +0.13(+0.81%) |
Nov 20, 2020 | 15.96 | 16.25 | 15.90 | 16.04 | 264,000 | -0.06(-0.37%) |
Nov 19, 2020 | 15.67 | 16.12 | 15.60 | 16.10 | 194,205 | +0.36(+2.29%) |
Nov 18, 2020 | 15.78 | 16.15 | 15.70 | 15.74 | 660,470 | -0.05(-0.32%) |
Nov 17, 2020 | 15.64 | 15.93 | 15.23 | 15.79 | 266,598 | +0.07(+0.45%) |
Nov 16, 2020 | 15.43 | 15.80 | 15.40 | 15.72 | 352,826 | +0.59(+3.90%) |
Nov 13, 2020 | 15.06 | 15.36 | 14.92 | 15.13 | 316,500 | +0.33(+2.23%) |
Nov 12, 2020 | 15.18 | 15.19 | 14.57 | 14.80 | 283,191 | -0.33(-2.18%) |
Nov 11, 2020 | 14.96 | 15.39 | 14.79 | 15.13 | 314,937 | +0.36(+2.40%) |
Nov 10, 2020 | 15.02 | 15.02 | 14.48 | 14.78 | 471,958 | -0.03(-0.17%) |
Nov 09, 2020 | 15.85 | 16.17 | 14.80 | 14.80 | 516,080 | -0.21(-1.40%) |
Nov 06, 2020 | 15.06 | 15.33 | 14.90 | 15.01 | 416,700 | -0.12(-0.79%) |
Nov 05, 2020 | 13.95 | 15.38 | 13.85 | 15.13 | 1,540,973 | +1.34(+9.72%) |
Nov 04, 2020 | 13.71 | 14.03 | 13.49 | 13.79 | 364,522 | +0.11(+0.84%) |
Nov 03, 2020 | 13.36 | 13.77 | 13.25 | 13.68 | 465,859 | +0.54(+4.07%) |
Nov 02, 2020 | 12.90 | 13.30 | 12.87 | 13.14 | 381,324 | +0.41(+3.22%) |
Oct 30, 2020 | 12.73 | 13.09 | 12.25 | 12.73 | 1,146,400 | -0.29(-2.23%) |
Oct 29, 2020 | 12.75 | 13.20 | 12.61 | 13.02 | 687,915 | +0.22(+1.72%) |
Oct 28, 2020 | 12.76 | 13.52 | 12.45 | 12.80 | 815,859 | -0.12(-0.93%) |
Oct 27, 2020 | 12.97 | 13.06 | 12.80 | 12.92 | 680,391 | +0.10(+0.78%) |
Oct 26, 2020 | 12.32 | 12.87 | 12.32 | 12.82 | 409,878 | -0.14(-1.08%) |
Oct 23, 2020 | 12.89 | 13.12 | 12.53 | 12.96 | 490,400 | +0.05(+0.39%) |
Oct 22, 2020 | 13.16 | 13.17 | 12.73 | 12.91 | 447,662 | -0.09(-0.69%) |
Oct 21, 2020 | 12.65 | 13.15 | 12.61 | 13.00 | 496,938 | +0.38(+3.01%) |
Oct 20, 2020 | 12.85 | 12.91 | 12.53 | 12.62 | 411,123 | -0.11(-0.86%) |
Oct 19, 2020 | 12.57 | 12.94 | 12.57 | 12.73 | 245,989 | +0.32(+2.58%) |
Oct 16, 2020 | 12.62 | 12.71 | 12.39 | 12.41 | 214,300 | -0.20(-1.59%) |
Oct 15, 2020 | 12.56 | 12.67 | 12.40 | 12.61 | 420,637 | -0.24(-1.87%) |
Oct 14, 2020 | 12.97 | 13.00 | 12.75 | 12.85 | 253,316 | -0.04(-0.31%) |
Oct 13, 2020 | 12.76 | 13.09 | 12.67 | 12.89 | 290,519 | +0.10(+0.74%) |
Oct 12, 2020 | 12.88 | 12.88 | 12.60 | 12.79 | 261,425 | +0.12(+0.99%) |
Oct 09, 2020 | 12.48 | 12.92 | 12.45 | 12.67 | 480,600 | +0.43(+3.47%) |
Oct 08, 2020 | 12.23 | 12.35 | 12.15 | 12.24 | 380,237 | +0.05(+0.45%) |
Oct 07, 2020 | 12.11 | 12.35 | 12.01 | 12.19 | 324,176 | +0.23(+1.92%) |
Oct 06, 2020 | 11.87 | 12.16 | 11.83 | 11.96 | 547,038 | +0.16(+1.36%) |
Oct 05, 2020 | 11.80 | 11.94 | 11.65 | 11.80 | 334,085 | +0.18(+1.55%) |
Oct 02, 2020 | 11.82 | 12.03 | 11.56 | 11.62 | 305,400 | -0.61(-4.99%) |