Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.64 | 20.65 | 20.40 | 20.41 | 5,948,649 | -0.20(-0.98%) |
Oct 28, 2021 | 20.50 | 20.66 | 20.45 | 20.62 | 5,572,676 | +0.18(+0.90%) |
Oct 27, 2021 | 20.84 | 20.97 | 20.42 | 20.43 | 8,501,703 | -0.53(-2.51%) |
Oct 26, 2021 | 21.16 | 20.96 | 6,872,640 | -0.16(-0.75%) | ||
Oct 25, 2021 | 21.20 | 21.25 | 21.03 | 21.12 | 6,298,108 | +0.03(+0.13%) |
Oct 22, 2021 | 21.05 | 21.32 | 20.99 | 21.09 | 8,829,642 | +0.23(+1.09%) |
Oct 21, 2021 | 21.05 | 21.55 | 20.68 | 20.86 | 11,277,708 | +0.05(+0.25%) |
Oct 20, 2021 | 20.23 | 20.85 | 20.19 | 20.81 | 12,081,505 | +0.46(+2.24%) |
Oct 19, 2021 | 20.31 | 20.39 | 20.14 | 20.35 | 7,911,370 | +0.14(+0.69%) |
Oct 18, 2021 | 20.18 | 20.48 | 20.18 | 20.21 | 7,744,129 | +0.02(+0.09%) |
Oct 15, 2021 | 20.60 | 20.66 | 20.09 | 20.20 | 10,731,847 | -0.17(-0.82%) |
Oct 14, 2021 | 20.17 | 20.39 | 19.96 | 20.36 | 10,205,262 | +0.46(+2.34%) |
Oct 13, 2021 | 19.91 | 20.02 | 19.44 | 19.90 | 8,721,775 | -0.15(-0.74%) |
Oct 12, 2021 | 19.97 | 20.19 | 19.87 | 20.05 | 7,911,089 | +0.00(+0.00%) |
Oct 11, 2021 | 20.31 | 20.43 | 20.02 | 20.05 | 6,474,496 | -0.11(-0.52%) |
Oct 08, 2021 | 19.86 | 20.24 | 19.81 | 20.15 | 14,257,088 | +0.24(+1.19%) |
Oct 07, 2021 | 20.01 | 20.17 | 19.75 | 19.91 | 11,498,999 | +0.06(+0.31%) |
Oct 06, 2021 | 19.74 | 19.89 | 19.41 | 19.85 | 8,853,773 | -0.06(-0.31%) |
Oct 05, 2021 | 19.84 | 20.08 | 19.63 | 19.91 | 8,006,029 | +0.25(+1.29%) |
Oct 04, 2021 | 19.62 | 20.03 | 19.55 | 19.66 | 9,383,117 | +0.06(+0.31%) |
Oct 01, 2021 | 19.13 | 19.73 | 19.11 | 19.60 | 10,756,025 | +0.63(+3.33%) |
Sep 30, 2021 | 19.39 | 19.46 | 18.97 | 18.97 | 8,790,262 | -0.32(-1.68%) |
Sep 29, 2021 | 19.14 | 19.36 | 19.00 | 19.29 | 6,854,217 | +0.21(+1.10%) |
Sep 28, 2021 | 19.28 | 19.39 | 19.04 | 19.08 | 9,520,784 | -0.06(-0.32%) |
Sep 27, 2021 | 18.83 | 19.23 | 18.77 | 19.14 | 9,958,090 | +0.60(+3.22%) |
Sep 24, 2021 | 18.43 | 18.72 | 18.40 | 18.55 | 6,573,762 | +0.15(+0.81%) |
Sep 23, 2021 | 18.05 | 18.55 | 17.98 | 18.40 | 9,993,576 | +0.58(+3.25%) |
Sep 22, 2021 | 17.76 | 18.01 | 17.70 | 17.82 | 8,161,446 | +0.33(+1.91%) |
Sep 21, 2021 | 17.73 | 17.76 | 17.37 | 17.48 | 9,484,093 | -0.11(-0.65%) |
Sep 20, 2021 | 17.68 | 17.71 | 17.26 | 17.60 | 13,744,009 | -0.61(-3.37%) |
Sep 17, 2021 | 18.34 | 18.58 | 18.15 | 18.21 | 16,004,417 | -0.11(-0.62%) |
Sep 16, 2021 | 18.36 | 18.62 | 18.29 | 18.33 | 10,704,095 | -0.10(-0.52%) |
Sep 15, 2021 | 18.18 | 18.55 | 18.16 | 18.42 | 12,776,148 | +0.35(+1.94%) |
Sep 14, 2021 | 18.21 | 18.37 | 17.95 | 18.07 | 15,163,286 | -0.11(-0.58%) |
Sep 13, 2021 | 17.66 | 18.21 | 17.56 | 18.18 | 15,169,386 | +0.75(+4.28%) |
Sep 10, 2021 | 17.63 | 17.68 | 17.41 | 17.43 | 7,559,038 | -0.09(-0.50%) |
Sep 09, 2021 | 17.28 | 17.69 | 17.20 | 17.52 | 5,554,343 | +0.20(+1.17%) |
Sep 08, 2021 | 17.49 | 17.60 | 17.28 | 17.32 | 5,797,211 | -0.26(-1.50%) |
Sep 07, 2021 | 17.64 | 17.89 | 17.57 | 17.58 | 6,788,862 | -0.01(-0.05%) |
Sep 03, 2021 | 17.66 | 18.52 | 17.46 | 17.59 | 6,896,418 | -0.06(-0.35%) |
Sep 02, 2021 | 17.54 | 17.83 | 17.48 | 17.65 | 6,447,320 | +0.10(+0.55%) |
Sep 01, 2021 | 17.84 | 17.84 | 17.48 | 17.55 | 7,917,763 | -0.27(-1.53%) |
Aug 31, 2021 | 17.73 | 17.96 | 17.65 | 17.83 | 7,961,737 | +0.13(+0.74%) |
Aug 30, 2021 | 18.18 | 18.20 | 17.69 | 17.69 | 4,865,229 | -0.47(-2.58%) |
Aug 27, 2021 | 17.83 | 18.20 | 17.81 | 18.16 | 5,392,013 | +0.33(+1.85%) |
Aug 26, 2021 | 18.21 | 18.21 | 17.75 | 17.83 | 5,928,122 | -0.30(-1.63%) |
Aug 25, 2021 | 17.82 | 18.24 | 17.73 | 18.13 | 5,719,381 | +0.38(+2.16%) |
Aug 24, 2021 | 17.60 | 17.81 | 17.55 | 17.75 | 5,294,115 | +0.22(+1.24%) |
Aug 23, 2021 | 17.47 | 17.62 | 17.41 | 17.53 | 5,092,464 | +0.22(+1.26%) |
Aug 20, 2021 | 17.11 | 17.32 | 17.03 | 17.31 | 6,999,284 | +0.15(+0.86%) |
Aug 19, 2021 | 17.20 | 17.36 | 17.02 | 17.16 | 6,628,370 | -0.24(-1.40%) |
Aug 18, 2021 | 17.47 | 17.76 | 17.38 | 17.41 | 6,736,999 | -0.17(-0.94%) |
Aug 17, 2021 | 17.64 | 17.79 | 17.32 | 17.57 | 6,453,503 | -0.27(-1.51%) |
Aug 16, 2021 | 17.78 | 17.95 | 17.58 | 17.84 | 6,936,381 | -0.14(-0.77%) |
Aug 13, 2021 | 18.22 | 18.25 | 17.89 | 17.98 | 6,625,693 | -0.13(-0.72%) |
Aug 12, 2021 | 18.12 | 18.20 | 17.93 | 18.11 | 6,100,017 | -0.04(-0.24%) |
Aug 11, 2021 | 17.93 | 18.19 | 17.72 | 18.16 | 7,847,524 | +0.26(+1.46%) |
Aug 10, 2021 | 17.54 | 17.98 | 17.46 | 17.89 | 8,529,614 | +0.33(+1.88%) |
Aug 09, 2021 | 17.56 | 17.79 | 17.39 | 17.56 | 7,049,177 | -0.11(-0.64%) |
Aug 06, 2021 | 17.56 | 17.88 | 17.53 | 17.68 | 7,077,049 | +0.37(+2.16%) |
Aug 05, 2021 | 17.19 | 17.38 | 17.18 | 17.30 | 6,382,629 | +0.23(+1.38%) |
Aug 04, 2021 | 17.10 | 17.48 | 17.03 | 17.07 | 8,640,052 | -0.33(-1.90%) |
Aug 03, 2021 | 17.12 | 17.45 | 16.78 | 17.40 | 8,801,905 | +0.41(+2.40%) |
Aug 02, 2021 | 17.17 | 17.66 | 16.98 | 16.99 | 9,122,101 | -0.10(-0.61%) |
Jul 30, 2021 | 17.17 | 17.45 | 17.00 | 17.09 | 10,193,257 | -0.18(-1.06%) |
Jul 29, 2021 | 17.23 | 17.44 | 17.07 | 17.28 | 11,501,709 | +0.24(+1.43%) |
Jul 28, 2021 | 16.94 | 17.23 | 16.70 | 17.03 | 11,395,245 | +0.20(+1.19%) |
Jul 27, 2021 | 16.62 | 16.99 | 16.51 | 16.83 | 8,338,719 | +0.01(+0.05%) |
Jul 26, 2021 | 16.66 | 16.98 | 16.66 | 16.83 | 8,581,839 | +0.22(+1.31%) |
Jul 23, 2021 | 16.74 | 16.98 | 16.53 | 16.61 | 8,481,959 | +0.09(+0.53%) |
Jul 22, 2021 | 16.80 | 16.82 | 16.41 | 16.52 | 8,379,729 | -0.36(-2.11%) |
Jul 21, 2021 | 16.80 | 17.09 | 16.78 | 16.88 | 13,519,192 | +0.27(+1.62%) |
Jul 20, 2021 | 15.62 | 16.86 | 15.56 | 16.61 | 14,507,980 | +0.53(+3.30%) |
Jul 19, 2021 | 16.39 | 16.53 | 15.96 | 16.08 | 16,470,342 | -0.75(-4.44%) |
Jul 16, 2021 | 17.65 | 17.69 | 16.78 | 16.83 | 9,904,779 | -0.70(-4.02%) |
Jul 15, 2021 | 17.22 | 17.68 | 17.13 | 17.53 | 7,819,186 | +0.15(+0.85%) |
Jul 14, 2021 | 17.49 | 17.73 | 17.11 | 17.38 | 8,591,609 | -0.07(-0.40%) |
Jul 13, 2021 | 17.76 | 17.76 | 17.32 | 17.45 | 6,153,200 | -0.30(-1.71%) |
Jul 12, 2021 | 17.29 | 17.81 | 17.13 | 17.76 | 7,026,985 | +0.22(+1.24%) |
Jul 09, 2021 | 17.29 | 17.57 | 17.12 | 17.54 | 8,902,789 | +0.67(+3.97%) |
Jul 08, 2021 | 16.93 | 17.16 | 16.74 | 16.87 | 10,320,636 | -0.44(-2.56%) |
Jul 07, 2021 | 17.25 | 17.54 | 17.20 | 17.31 | 8,913,245 | -0.13(-0.75%) |
Jul 06, 2021 | 17.95 | 17.96 | 17.40 | 17.44 | 9,501,718 | -0.57(-3.19%) |
Jul 02, 2021 | 18.16 | 18.18 | 17.92 | 18.02 | 5,504,887 | -0.15(-0.81%) |
Jul 01, 2021 | 18.12 | 18.23 | 17.96 | 18.16 | 7,031,298 | +0.21(+1.16%) |
Jun 30, 2021 | 17.82 | 18.05 | 17.77 | 17.96 | 6,694,008 | +0.11(+0.63%) |
Jun 29, 2021 | 18.10 | 18.24 | 17.74 | 17.84 | 9,007,813 | -0.13(-0.73%) |
Jun 28, 2021 | 18.38 | 18.38 | 17.86 | 17.97 | 10,174,507 | -0.51(-2.78%) |
Jun 25, 2021 | 18.27 | 18.53 | 18.16 | 18.49 | 8,403,799 | +0.28(+1.53%) |
Jun 24, 2021 | 17.99 | 18.28 | 17.85 | 18.21 | 11,070,828 | +0.30(+1.65%) |
Jun 23, 2021 | 17.97 | 18.10 | 17.90 | 17.91 | 7,718,748 | +0.03(+0.19%) |
Jun 22, 2021 | 17.89 | 18.02 | 17.64 | 17.88 | 8,785,903 | -0.03(-0.15%) |
Jun 21, 2021 | 17.51 | 17.92 | 17.46 | 17.90 | 6,141,473 | +0.57(+3.31%) |
Jun 18, 2021 | 17.43 | 17.64 | 17.20 | 17.33 | 17,037,926 | -0.50(-2.83%) |
Jun 17, 2021 | 19.17 | 19.24 | 17.79 | 17.83 | 9,306,956 | -1.17(-6.18%) |
Jun 16, 2021 | 18.73 | 19.10 | 18.47 | 19.01 | 9,857,003 | +0.14(+0.74%) |
Jun 15, 2021 | 18.73 | 19.03 | 18.64 | 18.87 | 6,395,599 | +0.15(+0.79%) |
Jun 14, 2021 | 19.05 | 19.09 | 18.54 | 18.72 | 7,190,632 | -0.36(-1.87%) |
Jun 11, 2021 | 18.96 | 19.21 | 18.94 | 19.08 | 6,182,178 | +0.16(+0.83%) |
Jun 10, 2021 | 19.68 | 19.70 | 18.92 | 18.92 | 5,814,146 | -0.43(-2.25%) |
Jun 09, 2021 | 19.56 | 19.59 | 19.29 | 19.36 | 5,136,370 | -0.42(-2.11%) |
Jun 08, 2021 | 19.61 | 19.86 | 19.37 | 19.77 | 7,788,518 | +0.00(+0.00%) |
Jun 07, 2021 | 19.83 | 19.89 | 19.70 | 19.77 | 6,124,730 | +0.01(+0.04%) |
Jun 04, 2021 | 19.97 | 20.00 | 19.57 | 19.76 | 5,392,150 | -0.23(-1.17%) |
Jun 03, 2021 | 19.92 | 20.20 | 19.88 | 20.00 | 7,496,360 | +0.03(+0.17%) |
Jun 02, 2021 | 20.13 | 20.13 | 19.81 | 19.96 | 6,916,772 | -0.16(-0.78%) |
Jun 01, 2021 | 20.24 | 20.34 | 20.05 | 20.12 | 6,444,345 | +0.09(+0.43%) |
May 28, 2021 | 20.09 | 20.11 | 19.73 | 20.03 | 5,755,441 | -0.04(-0.19%) |
May 27, 2021 | 20.03 | 20.12 | 19.90 | 20.07 | 8,747,215 | +0.31(+1.57%) |
May 26, 2021 | 19.60 | 19.81 | 19.49 | 19.76 | 5,784,461 | +0.21(+1.06%) |
May 25, 2021 | 19.92 | 20.23 | 19.52 | 19.56 | 6,405,455 | -0.32(-1.61%) |
May 24, 2021 | 20.03 | 20.05 | 19.77 | 19.87 | 7,476,649 | -0.07(-0.35%) |
May 21, 2021 | 19.81 | 20.12 | 19.78 | 19.94 | 6,795,591 | +0.25(+1.27%) |
May 20, 2021 | 19.74 | 19.84 | 19.45 | 19.69 | 5,737,627 | -0.06(-0.31%) |
May 19, 2021 | 19.70 | 19.78 | 19.38 | 19.75 | 8,019,934 | -0.14(-0.69%) |
May 18, 2021 | 20.28 | 20.40 | 19.88 | 19.89 | 6,733,092 | -0.40(-1.96%) |
May 17, 2021 | 20.07 | 20.31 | 19.97 | 20.29 | 5,987,505 | +0.11(+0.56%) |
May 14, 2021 | 19.90 | 20.23 | 19.81 | 20.18 | 8,332,795 | +0.35(+1.74%) |
May 13, 2021 | 19.10 | 19.95 | 19.06 | 19.83 | 9,949,974 | +0.61(+3.19%) |
May 12, 2021 | 19.94 | 20.06 | 19.16 | 19.22 | 8,509,393 | -0.41(-2.07%) |
May 11, 2021 | 19.60 | 20.10 | 19.48 | 19.62 | 9,821,055 | -0.18(-0.91%) |
May 10, 2021 | 20.06 | 20.22 | 19.81 | 19.81 | 7,751,737 | -0.09(-0.48%) |
May 07, 2021 | 19.34 | 19.91 | 19.30 | 19.90 | 8,119,336 | +0.16(+0.79%) |
May 06, 2021 | 19.68 | 19.75 | 19.32 | 19.74 | 6,134,158 | +0.15(+0.75%) |
May 05, 2021 | 19.50 | 19.67 | 19.09 | 19.60 | 11,057,489 | +0.28(+1.43%) |
May 04, 2021 | 18.90 | 19.32 | 18.74 | 19.32 | 12,767,404 | +0.34(+1.82%) |
May 03, 2021 | 18.98 | 19.12 | 18.74 | 18.98 | 6,787,205 | +0.21(+1.10%) |
Apr 30, 2021 | 18.93 | 19.09 | 18.76 | 18.77 | 8,602,023 | -0.26(-1.36%) |
Apr 29, 2021 | 18.86 | 19.06 | 18.77 | 19.03 | 8,194,636 | +0.44(+2.37%) |
Apr 28, 2021 | 18.55 | 18.68 | 18.42 | 18.59 | 7,168,926 | +0.09(+0.47%) |
Apr 27, 2021 | 18.41 | 18.53 | 18.27 | 18.50 | 9,469,659 | +0.16(+0.85%) |
Apr 26, 2021 | 18.15 | 18.52 | 18.13 | 18.35 | 14,419,343 | +0.43(+2.41%) |
Apr 23, 2021 | 17.30 | 18.01 | 17.15 | 17.92 | 13,898,457 | +0.66(+3.80%) |
Apr 22, 2021 | 17.67 | 17.68 | 17.25 | 17.26 | 9,810,291 | -0.37(-2.10%) |
Apr 21, 2021 | 17.02 | 17.67 | 16.89 | 17.63 | 9,047,271 | +0.52(+3.02%) |
Apr 20, 2021 | 17.42 | 17.58 | 17.04 | 17.11 | 14,771,648 | -0.50(-2.84%) |
Apr 19, 2021 | 17.92 | 18.08 | 17.56 | 17.61 | 10,778,167 | -0.22(-1.26%) |
Apr 16, 2021 | 17.99 | 18.10 | 17.79 | 17.84 | 9,225,256 | +0.07(+0.39%) |
Apr 15, 2021 | 17.99 | 17.99 | 17.44 | 17.77 | 10,846,848 | -0.17(-0.96%) |
Apr 14, 2021 | 17.56 | 18.10 | 17.56 | 17.94 | 8,253,729 | +0.28(+1.56%) |
Apr 13, 2021 | 17.88 | 17.92 | 17.45 | 17.67 | 8,603,952 | -0.31(-1.73%) |
Apr 12, 2021 | 17.88 | 18.00 | 17.81 | 17.98 | 6,548,457 | +0.20(+1.12%) |
Apr 09, 2021 | 17.77 | 17.97 | 17.65 | 17.78 | 11,164,859 | +0.24(+1.38%) |
Apr 08, 2021 | 17.46 | 17.59 | 17.17 | 17.54 | 11,013,895 | -0.18(-1.02%) |
Apr 07, 2021 | 17.61 | 17.73 | 17.46 | 17.72 | 8,779,064 | +0.19(+1.08%) |
Apr 06, 2021 | 17.44 | 17.59 | 17.26 | 17.53 | 7,962,324 | +0.03(+0.15%) |
Apr 05, 2021 | 17.74 | 17.88 | 17.36 | 17.50 | 7,722,337 | +0.02(+0.10%) |
Apr 01, 2021 | 17.18 | 17.54 | 17.13 | 17.48 | 10,565,739 | +0.25(+1.45%) |
Mar 31, 2021 | 17.31 | 17.52 | 17.18 | 17.23 | 14,579,507 | -0.09(-0.55%) |
Mar 30, 2021 | 17.00 | 17.43 | 17.00 | 17.33 | 11,891,887 | +0.53(+3.13%) |
Mar 29, 2021 | 17.11 | 17.15 | 16.57 | 16.80 | 14,271,770 | -0.58(-3.33%) |
Mar 26, 2021 | 17.42 | 17.54 | 17.10 | 17.38 | 13,620,344 | +0.22(+1.31%) |
Mar 25, 2021 | 16.52 | 17.26 | 16.39 | 17.16 | 15,072,804 | +0.54(+3.27%) |
Mar 24, 2021 | 16.95 | 17.19 | 16.60 | 16.61 | 11,906,823 | +0.00(+0.00%) |
Mar 23, 2021 | 16.97 | 17.13 | 16.60 | 16.61 | 14,797,602 | -0.57(-3.31%) |
Mar 22, 2021 | 17.51 | 17.55 | 16.97 | 17.18 | 12,283,450 | -0.41(-2.30%) |
Mar 19, 2021 | 17.61 | 17.84 | 17.26 | 17.59 | 40,383,288 | -0.28(-1.59%) |
Mar 18, 2021 | 17.92 | 18.43 | 17.75 | 17.87 | 15,708,339 | +0.29(+1.67%) |
Mar 17, 2021 | 17.83 | 17.96 | 17.41 | 17.58 | 13,344,402 | +0.06(+0.34%) |
Mar 16, 2021 | 17.94 | 17.94 | 17.39 | 17.52 | 18,697,194 | -0.48(-2.68%) |
Mar 15, 2021 | 18.33 | 18.43 | 17.74 | 18.00 | 15,978,604 | -0.36(-1.97%) |
Mar 12, 2021 | 18.49 | 18.61 | 18.24 | 18.36 | 10,496,646 | +0.16(+0.90%) |
Mar 11, 2021 | 18.08 | 18.34 | 17.99 | 18.20 | 8,562,706 | -0.05(-0.28%) |
Mar 10, 2021 | 17.65 | 18.25 | 17.59 | 18.25 | 13,645,641 | +0.60(+3.42%) |
Mar 09, 2021 | 18.00 | 18.03 | 17.42 | 17.65 | 12,633,573 | -0.66(-3.58%) |
Mar 08, 2021 | 18.10 | 18.59 | 17.89 | 18.30 | 14,849,488 | +0.48(+2.71%) |
Mar 05, 2021 | 17.96 | 18.05 | 17.12 | 17.82 | 14,838,754 | +0.36(+2.08%) |
Mar 04, 2021 | 17.73 | 18.01 | 17.04 | 17.46 | 11,272,006 | -0.35(-1.94%) |
Mar 03, 2021 | 17.93 | 18.44 | 17.79 | 17.80 | 8,914,325 | -0.01(-0.05%) |
Mar 02, 2021 | 17.80 | 18.01 | 17.76 | 17.81 | 6,660,969 | -0.08(-0.43%) |
Mar 01, 2021 | 17.61 | 18.00 | 17.57 | 17.89 | 7,514,421 | +0.68(+3.93%) |
Feb 26, 2021 | 17.45 | 17.63 | 17.06 | 17.21 | 11,216,299 | -0.46(-2.61%) |
Feb 25, 2021 | 18.60 | 18.64 | 17.59 | 17.67 | 10,824,823 | -0.73(-3.99%) |
Feb 24, 2021 | 17.86 | 18.43 | 17.82 | 18.41 | 11,067,572 | +0.68(+3.81%) |
Feb 23, 2021 | 17.73 | 17.80 | 17.38 | 17.73 | 8,791,936 | +0.22(+1.27%) |
Feb 22, 2021 | 17.18 | 17.64 | 17.18 | 17.51 | 8,714,743 | +0.29(+1.69%) |
Feb 19, 2021 | 16.76 | 17.31 | 16.76 | 17.22 | 9,906,563 | +0.57(+3.44%) |
Feb 18, 2021 | 16.68 | 16.76 | 16.42 | 16.65 | 7,388,834 | -0.21(-1.22%) |
Feb 17, 2021 | 16.85 | 17.04 | 16.65 | 16.85 | 7,820,138 | -0.06(-0.35%) |
Feb 16, 2021 | 16.56 | 16.98 | 16.49 | 16.91 | 8,798,758 | +0.62(+3.78%) |
Feb 12, 2021 | 16.12 | 16.42 | 16.04 | 16.30 | 4,757,827 | +0.21(+1.28%) |
Feb 11, 2021 | 16.16 | 16.28 | 15.77 | 16.09 | 5,271,722 | -0.11(-0.69%) |
Feb 10, 2021 | 16.26 | 16.43 | 16.14 | 16.20 | 7,120,578 | +0.02(+0.11%) |
Feb 09, 2021 | 16.09 | 16.22 | 15.98 | 16.19 | 6,175,655 | +0.02(+0.11%) |
Feb 08, 2021 | 15.90 | 16.17 | 15.89 | 16.17 | 5,156,775 | +0.30(+1.89%) |
Feb 05, 2021 | 16.17 | 16.25 | 15.84 | 15.87 | 6,327,194 | -0.12(-0.75%) |
Feb 04, 2021 | 15.51 | 16.16 | 15.51 | 15.99 | 10,391,088 | +0.55(+3.54%) |
Feb 03, 2021 | 15.13 | 15.45 | 15.11 | 15.44 | 9,172,513 | +0.34(+2.26%) |
Feb 02, 2021 | 14.91 | 15.28 | 14.85 | 15.10 | 7,692,500 | +0.44(+2.97%) |
Feb 01, 2021 | 14.55 | 14.71 | 14.39 | 14.67 | 7,717,006 | +0.26(+1.78%) |
Jan 29, 2021 | 14.72 | 14.91 | 14.31 | 14.41 | 10,857,450 | -0.39(-2.66%) |
Jan 28, 2021 | 14.59 | 14.90 | 14.45 | 14.80 | 10,534,047 | +0.51(+3.59%) |
Jan 27, 2021 | 14.56 | 14.66 | 14.26 | 14.29 | 12,927,532 | -0.63(-4.24%) |
Jan 26, 2021 | 15.38 | 15.45 | 14.91 | 14.92 | 9,647,001 | -0.27(-1.80%) |
Jan 25, 2021 | 15.40 | 15.40 | 14.93 | 15.20 | 11,257,823 | -0.36(-2.31%) |
Jan 22, 2021 | 15.36 | 15.67 | 15.26 | 15.56 | 6,851,369 | +0.04(+0.28%) |
Jan 21, 2021 | 15.64 | 16.14 | 15.48 | 15.51 | 13,964,323 | -0.12(-0.77%) |
Jan 20, 2021 | 15.76 | 15.79 | 15.48 | 15.63 | 6,869,327 | -0.22(-1.40%) |
Jan 19, 2021 | 15.82 | 15.88 | 15.61 | 15.85 | 6,641,056 | +0.12(+0.76%) |
Jan 15, 2021 | 15.85 | 16.01 | 15.55 | 15.73 | 13,167,683 | -0.44(-2.75%) |
Jan 14, 2021 | 16.20 | 16.43 | 16.09 | 16.18 | 11,656,761 | +0.12(+0.74%) |
Jan 13, 2021 | 15.98 | 16.14 | 15.83 | 16.06 | 6,599,331 | -0.04(-0.27%) |
Jan 12, 2021 | 15.93 | 16.20 | 15.79 | 16.10 | 7,326,447 | +0.31(+1.95%) |
Jan 11, 2021 | 15.38 | 15.81 | 15.22 | 15.79 | 6,315,770 | +0.21(+1.32%) |
Jan 08, 2021 | 15.77 | 15.79 | 15.31 | 15.59 | 7,572,929 | -0.21(-1.35%) |
Jan 07, 2021 | 15.80 | 16.08 | 15.77 | 15.80 | 9,573,638 | +0.28(+1.82%) |
Jan 06, 2021 | 14.75 | 15.65 | 14.62 | 15.52 | 19,035,998 | +1.38(+9.73%) |
Jan 05, 2021 | 13.94 | 14.32 | 13.84 | 14.14 | 6,935,554 | +0.22(+1.60%) |
Jan 04, 2021 | 14.17 | 14.17 | 13.70 | 13.92 | 9,931,307 | -0.10(-0.73%) |
Dec 31, 2020 | 14.03 | 14.03 | 14.03 | 6,733,194 | +0.14(+0.98%) | |
Dec 30, 2020 | 13.68 | 13.95 | 13.66 | 13.89 | 6,733,194 | +0.24(+1.75%) |
Dec 29, 2020 | 13.91 | 13.94 | 13.63 | 13.65 | 5,466,125 | -0.24(-1.72%) |
Dec 28, 2020 | 13.97 | 14.12 | 13.83 | 13.89 | 4,932,242 | +0.05(+0.37%) |
Dec 24, 2020 | 14.00 | 14.02 | 13.64 | 13.84 | 2,633,513 | -0.12(-0.86%) |
Dec 23, 2020 | 13.63 | 14.03 | 13.60 | 13.96 | 6,911,466 | +0.50(+3.75%) |
Dec 22, 2020 | 13.50 | 13.62 | 13.44 | 13.45 | 9,438,001 | -0.01(-0.06%) |
Dec 21, 2020 | 13.35 | 13.61 | 13.07 | 13.46 | 12,659,163 | +0.28(+2.14%) |
Dec 18, 2020 | 13.36 | 13.38 | 13.03 | 13.18 | 19,871,862 | -0.14(-1.03%) |
Dec 17, 2020 | 13.45 | 13.48 | 13.14 | 13.32 | 7,827,394 | -0.15(-1.14%) |
Dec 16, 2020 | 13.48 | 13.48 | 13.26 | 13.47 | 10,419,015 | +0.06(+0.45%) |
Dec 15, 2020 | 13.35 | 13.42 | 13.09 | 13.41 | 26,223,470 | +0.22(+1.69%) |
Dec 14, 2020 | 13.79 | 13.79 | 13.14 | 13.19 | 8,382,317 | -0.35(-2.59%) |
Dec 11, 2020 | 13.52 | 13.67 | 13.39 | 13.54 | 6,658,548 | -0.21(-1.49%) |
Dec 10, 2020 | 13.66 | 13.81 | 13.44 | 13.74 | 11,559,852 | +0.03(+0.19%) |
Dec 09, 2020 | 13.85 | 14.00 | 13.62 | 13.72 | 10,892,178 | +0.08(+0.56%) |
Dec 08, 2020 | 13.46 | 13.73 | 13.38 | 13.64 | 14,263,916 | +0.08(+0.57%) |
Dec 07, 2020 | 13.65 | 13.66 | 13.37 | 13.56 | 11,145,079 | -0.21(-1.55%) |
Dec 04, 2020 | 13.78 | 13.94 | 13.64 | 13.78 | 14,151,447 | +0.14(+1.00%) |
Dec 03, 2020 | 13.68 | 13.76 | 13.48 | 13.64 | 14,659,151 | +0.01(+0.06%) |
Dec 02, 2020 | 13.44 | 13.82 | 13.36 | 13.63 | 16,440,002 | +0.09(+0.69%) |
Dec 01, 2020 | 13.59 | 13.78 | 13.51 | 13.54 | 11,587,214 | +0.32(+2.46%) |
Nov 30, 2020 | 13.69 | 13.83 | 13.14 | 13.21 | 15,045,636 | -0.59(-4.24%) |
Nov 27, 2020 | 13.88 | 14.02 | 13.63 | 13.80 | 5,029,152 | -0.15(-1.09%) |
Nov 25, 2020 | 13.90 | 13.99 | 13.71 | 13.95 | 6,483,838 | -0.20(-1.43%) |
Nov 24, 2020 | 13.63 | 14.16 | 13.60 | 14.15 | 9,412,059 | +0.92(+6.96%) |
Nov 23, 2020 | 13.22 | 13.44 | 13.09 | 13.23 | 7,976,193 | +0.28(+2.15%) |
Nov 20, 2020 | 13.10 | 13.11 | 12.83 | 12.95 | 6,518,040 | -0.25(-1.86%) |
Nov 19, 2020 | 12.95 | 13.22 | 12.81 | 13.20 | 5,676,702 | +0.09(+0.71%) |
Nov 18, 2020 | 13.33 | 13.54 | 13.10 | 13.11 | 6,963,629 | -0.14(-1.02%) |
Nov 17, 2020 | 13.06 | 13.34 | 12.83 | 13.24 | 7,502,692 | -0.11(-0.82%) |
Nov 16, 2020 | 13.25 | 13.38 | 13.04 | 13.35 | 10,933,932 | +0.79(+6.25%) |
Nov 13, 2020 | 12.40 | 12.62 | 12.35 | 12.57 | 7,567,634 | +0.33(+2.69%) |
Nov 12, 2020 | 12.49 | 12.51 | 12.05 | 12.24 | 8,632,503 | -0.46(-3.60%) |
Nov 11, 2020 | 13.16 | 13.19 | 12.58 | 12.69 | 10,589,343 | -0.45(-3.41%) |
Nov 10, 2020 | 12.98 | 13.17 | 12.63 | 13.14 | 15,448,241 | +0.30(+2.30%) |
Nov 09, 2020 | 12.07 | 13.01 | 12.02 | 12.84 | 19,686,514 | +2.01(+18.56%) |
Nov 06, 2020 | 11.27 | 11.46 | 10.83 | 10.83 | 25,025,288 | -0.29(-2.58%) |
Nov 05, 2020 | 10.66 | 11.25 | 10.66 | 11.12 | 10,457,111 | +0.52(+4.94%) |
Nov 04, 2020 | 11.27 | 11.27 | 10.60 | 10.60 | 13,333,688 | -1.04(-8.93%) |
Nov 03, 2020 | 11.62 | 11.78 | 11.53 | 11.64 | 8,171,220 | +0.29(+2.53%) |