Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.22 | 41.36 | 39.37 | 40.67 | 1,364,069 | -0.46(-1.11%) |
Oct 28, 2021 | 41.89 | 42.80 | 40.57 | 41.13 | 2,095,853 | -1.27(-3.00%) |
Oct 27, 2021 | 44.37 | 45.85 | 42.25 | 42.40 | 2,594,717 | -1.87(-4.22%) |
Oct 26, 2021 | 43.64 | 44.52 | 44.27 | 1,428,514 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.60 | 44.85 | 43.24 | 43.55 | 1,573,613 | +1.04(+2.45%) |
Oct 22, 2021 | 42.21 | 43.02 | 41.37 | 42.51 | 1,668,035 | +0.43(+1.02%) |
Oct 21, 2021 | 43.32 | 43.69 | 41.95 | 42.08 | 1,456,653 | -1.39(-3.20%) |
Oct 20, 2021 | 41.02 | 43.52 | 40.58 | 43.47 | 1,912,727 | +1.70(+4.07%) |
Oct 19, 2021 | 42.57 | 42.98 | 40.92 | 41.77 | 1,388,189 | -0.82(-1.92%) |
Oct 18, 2021 | 41.09 | 43.73 | 41.09 | 42.59 | 2,354,877 | +2.16(+5.34%) |
Oct 15, 2021 | 41.46 | 41.98 | 40.43 | 40.43 | 1,384,191 | -0.26(-0.64%) |
Oct 14, 2021 | 41.35 | 41.72 | 39.65 | 40.69 | 1,458,669 | +0.19(+0.48%) |
Oct 13, 2021 | 40.68 | 41.05 | 39.62 | 40.50 | 1,423,141 | -0.70(-1.70%) |
Oct 12, 2021 | 41.27 | 42.76 | 40.38 | 41.20 | 1,008,166 | -0.35(-0.84%) |
Oct 11, 2021 | 42.17 | 43.13 | 41.29 | 41.55 | 1,831,045 | +0.55(+1.35%) |
Oct 08, 2021 | 40.14 | 41.44 | 39.89 | 40.99 | 1,490,392 | +1.15(+2.88%) |
Oct 07, 2021 | 37.90 | 40.26 | 37.49 | 39.85 | 1,912,671 | +2.26(+6.03%) |
Oct 06, 2021 | 38.75 | 39.25 | 36.83 | 37.58 | 2,646,378 | -2.34(-5.87%) |
Oct 05, 2021 | 39.85 | 40.94 | 38.51 | 39.92 | 2,491,756 | +0.60(+1.53%) |
Oct 04, 2021 | 38.88 | 39.83 | 38.50 | 39.32 | 2,507,594 | +0.92(+2.40%) |
Oct 01, 2021 | 37.09 | 39.13 | 37.09 | 38.40 | 2,980,739 | +1.43(+3.86%) |
Sep 30, 2021 | 37.03 | 37.35 | 36.02 | 36.97 | 2,244,500 | -0.35(-0.94%) |
Sep 29, 2021 | 35.83 | 37.36 | 35.20 | 37.32 | 2,643,681 | +1.21(+3.36%) |
Sep 28, 2021 | 35.79 | 36.11 | 34.37 | 36.11 | 2,768,870 | +0.88(+2.51%) |
Sep 27, 2021 | 33.82 | 35.36 | 33.55 | 35.22 | 2,152,838 | +2.66(+8.18%) |
Sep 24, 2021 | 32.66 | 33.41 | 32.46 | 32.56 | 1,353,459 | -0.65(-1.96%) |
Sep 23, 2021 | 31.90 | 33.27 | 31.35 | 33.21 | 1,748,294 | +1.66(+5.27%) |
Sep 22, 2021 | 29.98 | 31.79 | 29.95 | 31.55 | 2,481,460 | +2.32(+7.95%) |
Sep 21, 2021 | 29.45 | 29.86 | 28.23 | 29.22 | 1,024,573 | +0.51(+1.76%) |
Sep 20, 2021 | 28.67 | 29.42 | 28.00 | 28.72 | 1,297,390 | -1.25(-4.18%) |
Sep 17, 2021 | 30.22 | 30.84 | 29.57 | 29.97 | 2,856,674 | -0.30(-1.00%) |
Sep 16, 2021 | 29.74 | 30.63 | 29.22 | 30.27 | 1,646,953 | +0.32(+1.07%) |
Sep 15, 2021 | 29.02 | 30.13 | 28.87 | 29.95 | 3,497,236 | +1.90(+6.79%) |
Sep 14, 2021 | 29.23 | 29.31 | 27.89 | 28.05 | 1,070,211 | -0.68(-2.37%) |
Sep 13, 2021 | 28.56 | 29.61 | 28.32 | 28.73 | 1,598,176 | +0.90(+3.25%) |
Sep 10, 2021 | 28.59 | 28.86 | 27.81 | 27.82 | 738,449 | -0.03(-0.10%) |
Sep 09, 2021 | 27.07 | 28.60 | 26.82 | 27.85 | 1,021,616 | +0.46(+1.67%) |
Sep 08, 2021 | 27.89 | 28.32 | 27.18 | 27.40 | 1,174,012 | -0.13(-0.46%) |
Sep 07, 2021 | 27.05 | 28.10 | 26.98 | 27.52 | 741,948 | +0.03(+0.11%) |
Sep 03, 2021 | 27.76 | 27.97 | 27.04 | 27.49 | 1,002,903 | -0.57(-2.04%) |
Sep 02, 2021 | 28.20 | 29.16 | 28.20 | 28.07 | 1,384,450 | +0.36(+1.30%) |
Sep 01, 2021 | 27.61 | 27.90 | 27.11 | 27.71 | 1,166,663 | -0.23(-0.83%) |
Aug 31, 2021 | 27.55 | 28.33 | 27.12 | 27.94 | 1,173,624 | +0.13(+0.45%) |
Aug 30, 2021 | 27.97 | 28.46 | 27.55 | 27.82 | 1,313,712 | -0.06(-0.21%) |
Aug 27, 2021 | 26.88 | 28.36 | 26.76 | 27.87 | 1,313,255 | +1.55(+5.91%) |
Aug 26, 2021 | 26.54 | 26.95 | 25.98 | 26.32 | 1,264,176 | -0.54(-2.03%) |
Aug 25, 2021 | 27.05 | 27.40 | 26.48 | 26.86 | 929,679 | -0.03(-0.11%) |
Aug 24, 2021 | 26.66 | 26.98 | 26.16 | 26.89 | 1,307,032 | +0.74(+2.82%) |
Aug 23, 2021 | 26.23 | 26.95 | 25.99 | 26.15 | 1,911,402 | +1.28(+5.16%) |
Aug 20, 2021 | 24.57 | 24.96 | 24.06 | 24.87 | 1,533,897 | -0.08(-0.31%) |
Aug 19, 2021 | 24.61 | 25.67 | 24.07 | 24.95 | 2,514,699 | -0.50(-1.95%) |
Aug 18, 2021 | 26.77 | 27.08 | 25.40 | 25.44 | 1,326,317 | -1.20(-4.49%) |
Aug 17, 2021 | 25.72 | 26.97 | 26.00 | 26.64 | 1,515,156 | +0.64(+2.47%) |
Aug 16, 2021 | 26.14 | 26.43 | 25.63 | 26.00 | 1,236,174 | -0.83(-3.08%) |
Aug 13, 2021 | 27.67 | 27.71 | 26.70 | 26.82 | 875,210 | -0.96(-3.46%) |
Aug 12, 2021 | 28.01 | 28.61 | 27.18 | 27.79 | 946,526 | -0.26(-0.94%) |
Aug 11, 2021 | 27.84 | 28.22 | 26.89 | 28.05 | 1,311,765 | -0.46(-1.62%) |
Aug 10, 2021 | 27.72 | 28.91 | 27.53 | 28.51 | 978,450 | +1.15(+4.19%) |
Aug 09, 2021 | 27.47 | 28.16 | 27.16 | 27.36 | 1,070,475 | -1.18(-4.15%) |
Aug 06, 2021 | 29.12 | 29.38 | 28.27 | 28.55 | 932,551 | +0.15(+0.51%) |
Aug 05, 2021 | 27.63 | 29.25 | 27.59 | 28.40 | 1,404,089 | +1.28(+4.73%) |
Aug 04, 2021 | 28.22 | 28.77 | 27.03 | 27.12 | 1,941,865 | -1.67(-5.80%) |
Aug 03, 2021 | 28.72 | 29.19 | 27.98 | 28.79 | 1,835,306 | -0.13(-0.44%) |
Aug 02, 2021 | 30.15 | 31.04 | 28.46 | 28.92 | 1,451,600 | -1.09(-3.62%) |
Jul 30, 2021 | 29.73 | 30.02 | 28.93 | 30.01 | 1,085,170 | +0.00(+0.00%) |
Jul 29, 2021 | 31.37 | 31.55 | 29.97 | 30.01 | 1,281,394 | -0.94(-3.04%) |
Jul 28, 2021 | 30.05 | 31.38 | 29.62 | 30.95 | 2,478,192 | +1.35(+4.56%) |
Jul 27, 2021 | 30.10 | 30.25 | 29.13 | 29.60 | 1,387,899 | -1.31(-4.24%) |
Jul 26, 2021 | 30.25 | 31.58 | 30.25 | 30.91 | 1,052,240 | +1.02(+3.41%) |
Jul 23, 2021 | 31.10 | 31.10 | 29.19 | 29.89 | 1,185,274 | -0.86(-2.81%) |
Jul 22, 2021 | 30.95 | 31.10 | 29.75 | 30.75 | 1,401,467 | -0.19(-0.63%) |
Jul 21, 2021 | 29.40 | 31.76 | 29.34 | 30.95 | 1,771,496 | +1.96(+6.77%) |
Jul 20, 2021 | 28.16 | 29.27 | 27.68 | 28.99 | 1,766,546 | +1.07(+3.83%) |
Jul 19, 2021 | 29.24 | 30.10 | 27.46 | 27.92 | 3,504,946 | -2.92(-9.48%) |
Jul 16, 2021 | 32.97 | 33.00 | 30.51 | 30.84 | 1,475,856 | -0.79(-2.49%) |
Jul 15, 2021 | 32.31 | 33.23 | 31.13 | 31.63 | 1,914,002 | -1.01(-3.09%) |
Jul 14, 2021 | 34.91 | 35.69 | 32.39 | 32.64 | 2,072,263 | -1.87(-5.43%) |
Jul 13, 2021 | 34.14 | 35.09 | 33.87 | 34.51 | 775,076 | +0.17(+0.48%) |
Jul 12, 2021 | 33.68 | 34.59 | 33.28 | 34.35 | 569,172 | -0.02(-0.06%) |
Jul 09, 2021 | 33.72 | 34.78 | 33.11 | 34.37 | 911,049 | +1.29(+3.90%) |
Jul 08, 2021 | 31.55 | 33.38 | 30.97 | 33.07 | 1,051,599 | +0.71(+2.19%) |
Jul 07, 2021 | 33.16 | 33.94 | 32.04 | 32.37 | 964,715 | -0.84(-2.54%) |
Jul 06, 2021 | 34.96 | 34.96 | 32.72 | 33.21 | 1,266,073 | -1.60(-4.60%) |
Jul 02, 2021 | 35.41 | 35.60 | 34.50 | 34.81 | 777,493 | -0.82(-2.29%) |
Jul 01, 2021 | 36.41 | 36.41 | 35.34 | 35.63 | 1,336,658 | +0.66(+1.89%) |
Jun 30, 2021 | 34.78 | 35.56 | 34.70 | 34.97 | 939,538 | +0.46(+1.32%) |
Jun 29, 2021 | 34.04 | 34.87 | 34.04 | 34.51 | 928,947 | +0.84(+2.51%) |
Jun 28, 2021 | 35.95 | 35.95 | 33.12 | 33.67 | 1,945,962 | -2.28(-6.35%) |
Jun 25, 2021 | 35.31 | 36.94 | 35.05 | 35.95 | 6,829,329 | +0.85(+2.44%) |
Jun 24, 2021 | 35.09 | 35.75 | 34.86 | 35.09 | 1,273,668 | +0.09(+0.25%) |
Jun 23, 2021 | 33.99 | 35.47 | 33.95 | 35.01 | 2,129,630 | +1.50(+4.46%) |
Jun 22, 2021 | 32.70 | 33.65 | 32.21 | 33.51 | 2,001,078 | +0.57(+1.74%) |
Jun 21, 2021 | 31.26 | 32.96 | 31.13 | 32.94 | 1,227,232 | +2.19(+7.14%) |
Jun 18, 2021 | 30.86 | 31.73 | 30.25 | 30.74 | 2,583,439 | -0.93(-2.94%) |
Jun 17, 2021 | 32.38 | 32.75 | 30.20 | 31.68 | 2,262,042 | -0.88(-2.71%) |
Jun 16, 2021 | 32.87 | 33.10 | 31.80 | 32.56 | 1,523,408 | -0.73(-2.19%) |
Jun 15, 2021 | 32.38 | 33.30 | 32.27 | 33.29 | 749,381 | +1.11(+3.44%) |
Jun 14, 2021 | 33.35 | 33.90 | 32.10 | 32.18 | 1,019,319 | -0.49(-1.49%) |
Jun 11, 2021 | 32.53 | 32.83 | 32.27 | 32.67 | 906,209 | +0.57(+1.79%) |
Jun 10, 2021 | 32.48 | 32.78 | 31.34 | 32.09 | 1,289,361 | -0.41(-1.25%) |
Jun 09, 2021 | 32.74 | 33.21 | 32.19 | 32.50 | 959,228 | -0.12(-0.36%) |
Jun 08, 2021 | 31.42 | 32.71 | 30.75 | 32.62 | 1,370,439 | +0.83(+2.60%) |
Jun 07, 2021 | 32.02 | 32.44 | 31.41 | 31.79 | 1,355,324 | -0.19(-0.61%) |
Jun 04, 2021 | 32.60 | 32.96 | 31.57 | 31.99 | 866,679 | -0.44(-1.35%) |
Jun 03, 2021 | 31.27 | 32.68 | 31.01 | 32.42 | 1,277,498 | +0.92(+2.93%) |
Jun 02, 2021 | 31.64 | 32.33 | 30.98 | 31.50 | 1,655,147 | +0.08(+0.25%) |
Jun 01, 2021 | 30.53 | 31.96 | 30.49 | 31.42 | 1,927,286 | +1.67(+5.61%) |
May 28, 2021 | 29.57 | 29.87 | 29.06 | 29.75 | 882,518 | +0.34(+1.16%) |
May 27, 2021 | 29.67 | 30.24 | 29.38 | 29.41 | 1,660,572 | -0.02(-0.07%) |
May 26, 2021 | 28.02 | 29.73 | 27.67 | 29.43 | 1,301,028 | +1.43(+5.10%) |
May 25, 2021 | 28.87 | 29.43 | 27.78 | 28.00 | 1,478,596 | -0.68(-2.37%) |
May 24, 2021 | 28.53 | 28.79 | 27.53 | 28.68 | 1,154,577 | +0.65(+2.32%) |
May 21, 2021 | 28.60 | 29.34 | 28.00 | 28.03 | 1,104,103 | +0.14(+0.49%) |
May 20, 2021 | 27.83 | 28.06 | 27.04 | 27.90 | 1,298,617 | -0.11(-0.38%) |
May 19, 2021 | 27.62 | 28.26 | 27.05 | 28.00 | 1,617,727 | -0.53(-1.87%) |
May 18, 2021 | 29.71 | 30.18 | 28.44 | 28.54 | 1,582,888 | -1.19(-4.02%) |
May 17, 2021 | 28.70 | 29.80 | 28.37 | 29.73 | 1,641,715 | +0.68(+2.34%) |
May 14, 2021 | 27.88 | 29.21 | 27.87 | 29.05 | 1,444,008 | +1.88(+6.93%) |
May 13, 2021 | 27.08 | 28.26 | 26.33 | 27.17 | 1,730,132 | -0.25(-0.92%) |
May 12, 2021 | 28.16 | 29.68 | 27.22 | 27.42 | 2,177,058 | -0.34(-1.21%) |
May 11, 2021 | 26.33 | 28.12 | 25.71 | 27.76 | 1,855,400 | +0.58(+2.14%) |
May 10, 2021 | 28.56 | 29.43 | 27.19 | 27.18 | 1,711,515 | -0.76(-2.71%) |
May 07, 2021 | 26.75 | 27.98 | 26.27 | 27.93 | 1,628,184 | +0.69(+2.53%) |
May 06, 2021 | 27.68 | 27.68 | 26.39 | 27.24 | 1,534,005 | -0.61(-2.19%) |
May 05, 2021 | 27.27 | 28.31 | 26.71 | 27.85 | 2,459,681 | +1.64(+6.25%) |
May 04, 2021 | 25.80 | 26.25 | 24.90 | 26.21 | 1,632,008 | +0.82(+3.25%) |
May 03, 2021 | 25.94 | 26.29 | 25.23 | 25.39 | 1,703,907 | -0.14(-0.53%) |
Apr 30, 2021 | 25.83 | 27.03 | 25.44 | 25.53 | 2,124,101 | -0.93(-3.52%) |
Apr 29, 2021 | 25.47 | 27.64 | 25.32 | 26.46 | 2,763,460 | +1.52(+6.11%) |
Apr 28, 2021 | 24.28 | 25.40 | 24.17 | 24.93 | 1,619,077 | +0.79(+3.25%) |
Apr 27, 2021 | 24.24 | 24.79 | 23.54 | 24.15 | 1,143,441 | +0.17(+0.73%) |
Apr 26, 2021 | 23.02 | 24.18 | 23.02 | 23.97 | 1,312,529 | +0.83(+3.61%) |
Apr 23, 2021 | 22.80 | 23.56 | 22.65 | 23.14 | 1,748,714 | +0.34(+1.49%) |
Apr 22, 2021 | 22.50 | 22.99 | 21.72 | 22.80 | 1,812,630 | +0.49(+2.17%) |
Apr 21, 2021 | 21.50 | 22.59 | 21.15 | 22.31 | 1,307,922 | +0.19(+0.88%) |
Apr 20, 2021 | 23.59 | 23.60 | 21.49 | 22.12 | 1,816,501 | -1.58(-6.67%) |
Apr 19, 2021 | 23.31 | 23.87 | 22.93 | 23.70 | 1,306,888 | +0.44(+1.88%) |
Apr 16, 2021 | 24.28 | 24.35 | 23.19 | 23.27 | 1,254,794 | -0.78(-3.23%) |
Apr 15, 2021 | 24.21 | 24.21 | 23.47 | 24.04 | 1,578,043 | -0.12(-0.48%) |
Apr 14, 2021 | 22.78 | 24.88 | 22.78 | 24.16 | 1,795,510 | +1.81(+8.12%) |
Apr 13, 2021 | 22.29 | 22.62 | 21.98 | 22.34 | 1,004,156 | +0.11(+0.48%) |
Apr 12, 2021 | 23.04 | 23.70 | 22.22 | 22.24 | 1,496,761 | -0.52(-2.30%) |
Apr 09, 2021 | 23.35 | 23.87 | 22.55 | 22.76 | 1,293,343 | -0.83(-3.54%) |
Apr 08, 2021 | 23.48 | 23.73 | 22.75 | 23.60 | 1,139,665 | -0.23(-0.98%) |
Apr 07, 2021 | 23.40 | 24.18 | 23.05 | 23.83 | 1,366,266 | +0.39(+1.66%) |
Apr 06, 2021 | 23.38 | 24.91 | 23.17 | 23.44 | 1,557,992 | +0.46(+1.98%) |
Apr 05, 2021 | 24.67 | 24.67 | 22.52 | 22.98 | 2,154,874 | -1.93(-7.75%) |
Apr 01, 2021 | 23.16 | 24.93 | 23.02 | 24.91 | 2,170,277 | +2.16(+9.51%) |
Mar 31, 2021 | 22.66 | 22.98 | 22.35 | 22.75 | 1,488,496 | +0.12(+0.51%) |
Mar 30, 2021 | 22.17 | 23.06 | 21.66 | 22.63 | 1,459,094 | +0.10(+0.43%) |
Mar 29, 2021 | 23.27 | 23.95 | 22.53 | 22.54 | 1,965,190 | -1.07(-4.52%) |
Mar 26, 2021 | 23.64 | 23.85 | 22.92 | 23.60 | 1,673,987 | +0.93(+4.11%) |
Mar 25, 2021 | 21.80 | 22.95 | 20.91 | 22.67 | 2,087,558 | +0.07(+0.30%) |
Mar 24, 2021 | 22.95 | 23.61 | 21.93 | 22.61 | 2,112,043 | +1.19(+5.57%) |
Mar 23, 2021 | 21.69 | 22.50 | 21.18 | 21.41 | 2,099,766 | -1.36(-5.98%) |
Mar 22, 2021 | 23.41 | 23.41 | 22.23 | 22.78 | 2,500,264 | -0.83(-3.53%) |
Mar 19, 2021 | 21.87 | 23.64 | 21.82 | 23.61 | 2,719,038 | +1.78(+8.17%) |
Mar 18, 2021 | 24.14 | 24.25 | 21.57 | 21.83 | 2,734,959 | -2.79(-11.34%) |
Mar 17, 2021 | 24.33 | 24.92 | 23.81 | 24.62 | 1,310,738 | +0.10(+0.40%) |
Mar 16, 2021 | 24.52 | 24.95 | 23.77 | 24.52 | 1,435,536 | -0.78(-3.07%) |
Mar 15, 2021 | 24.77 | 25.96 | 24.40 | 25.30 | 2,078,366 | +0.40(+1.60%) |
Mar 12, 2021 | 25.79 | 25.89 | 24.67 | 24.90 | 1,931,866 | -0.74(-2.87%) |
Mar 11, 2021 | 24.97 | 25.99 | 24.96 | 25.63 | 2,091,221 | +0.95(+3.85%) |
Mar 10, 2021 | 24.08 | 25.05 | 23.93 | 24.68 | 2,154,587 | +0.84(+3.54%) |
Mar 09, 2021 | 23.84 | 24.73 | 23.32 | 23.84 | 2,028,322 | -0.55(-2.26%) |
Mar 08, 2021 | 26.13 | 26.58 | 23.53 | 24.39 | 2,767,162 | -1.47(-5.70%) |
Mar 05, 2021 | 24.88 | 26.45 | 24.09 | 25.87 | 3,951,127 | +2.10(+8.85%) |
Mar 04, 2021 | 22.50 | 23.96 | 22.34 | 23.76 | 3,029,553 | +1.39(+6.19%) |
Mar 03, 2021 | 21.65 | 23.18 | 21.56 | 22.38 | 2,203,398 | +1.35(+6.41%) |
Mar 02, 2021 | 21.58 | 22.07 | 20.75 | 21.03 | 1,591,880 | -0.33(-1.54%) |
Mar 01, 2021 | 20.76 | 21.40 | 20.43 | 21.36 | 2,436,575 | +1.11(+5.50%) |
Feb 26, 2021 | 19.36 | 20.64 | 18.73 | 20.25 | 2,427,240 | +0.71(+3.62%) |
Feb 25, 2021 | 20.98 | 21.20 | 19.20 | 19.54 | 2,063,420 | -1.10(-5.31%) |
Feb 24, 2021 | 18.71 | 20.81 | 18.66 | 20.63 | 3,804,983 | -0.10(-0.47%) |
Feb 23, 2021 | 19.71 | 20.94 | 18.28 | 20.73 | 3,066,571 | +1.10(+5.58%) |
Feb 22, 2021 | 18.92 | 20.37 | 18.80 | 19.64 | 1,581,102 | +1.12(+6.07%) |
Feb 19, 2021 | 18.25 | 19.14 | 18.07 | 18.51 | 1,286,982 | +0.46(+2.52%) |
Feb 18, 2021 | 19.41 | 19.71 | 18.04 | 18.06 | 1,581,106 | -1.55(-7.91%) |
Feb 17, 2021 | 19.43 | 19.77 | 18.95 | 19.61 | 1,293,387 | +0.16(+0.80%) |
Feb 16, 2021 | 19.85 | 20.11 | 19.31 | 19.45 | 1,458,773 | +0.22(+1.16%) |
Feb 12, 2021 | 18.39 | 19.40 | 18.38 | 19.23 | 1,707,343 | +0.58(+3.12%) |
Feb 11, 2021 | 18.96 | 19.07 | 18.07 | 18.65 | 1,571,657 | -0.32(-1.69%) |
Feb 10, 2021 | 19.02 | 19.43 | 18.17 | 18.97 | 1,590,458 | +0.32(+1.72%) |
Feb 09, 2021 | 18.25 | 19.58 | 18.07 | 18.65 | 2,249,533 | -0.38(-1.99%) |
Feb 08, 2021 | 17.93 | 19.19 | 17.93 | 19.02 | 1,698,345 | +1.41(+8.03%) |
Feb 05, 2021 | 17.63 | 17.90 | 17.18 | 17.61 | 1,239,312 | +0.36(+2.08%) |
Feb 04, 2021 | 17.05 | 17.49 | 16.51 | 17.25 | 1,728,705 | +0.20(+1.19%) |
Feb 03, 2021 | 16.27 | 17.26 | 16.05 | 17.05 | 1,636,666 | +1.01(+6.28%) |
Feb 02, 2021 | 16.07 | 16.60 | 15.74 | 16.04 | 2,000,783 | +0.49(+3.18%) |
Feb 01, 2021 | 15.13 | 15.78 | 14.59 | 15.55 | 2,176,873 | +0.74(+4.97%) |
Jan 29, 2021 | 15.59 | 16.41 | 14.52 | 14.81 | 2,075,391 | -0.98(-6.20%) |
Jan 28, 2021 | 16.28 | 16.56 | 15.27 | 15.79 | 2,978,297 | -0.17(-1.09%) |
Jan 27, 2021 | 14.44 | 17.00 | 14.27 | 15.96 | 5,295,966 | +1.08(+7.23%) |
Jan 26, 2021 | 15.66 | 15.92 | 14.80 | 14.89 | 2,209,733 | -0.50(-3.27%) |
Jan 25, 2021 | 14.26 | 15.40 | 14.06 | 15.39 | 2,799,997 | +0.84(+5.80%) |
Jan 22, 2021 | 13.89 | 14.70 | 13.47 | 14.55 | 2,505,555 | +0.16(+1.08%) |
Jan 21, 2021 | 16.25 | 16.30 | 13.85 | 14.39 | 4,391,459 | -1.87(-11.50%) |
Jan 20, 2021 | 16.20 | 16.42 | 15.69 | 16.26 | 2,146,381 | +0.31(+1.94%) |
Jan 19, 2021 | 15.97 | 16.18 | 15.51 | 15.95 | 1,848,135 | +0.45(+2.87%) |
Jan 15, 2021 | 15.59 | 15.98 | 15.17 | 15.51 | 2,826,965 | -0.52(-3.26%) |
Jan 14, 2021 | 15.81 | 16.20 | 15.65 | 16.03 | 1,530,192 | +0.49(+3.18%) |
Jan 13, 2021 | 15.88 | 15.99 | 15.31 | 15.54 | 4,778,944 | -0.44(-2.73%) |
Jan 12, 2021 | 15.65 | 16.04 | 15.45 | 15.97 | 1,848,579 | +0.66(+4.30%) |
Jan 11, 2021 | 14.41 | 15.40 | 14.30 | 15.31 | 1,770,019 | +0.27(+1.80%) |
Jan 08, 2021 | 15.27 | 15.33 | 14.81 | 15.04 | 4,021,291 | +0.04(+0.26%) |
Jan 07, 2021 | 14.51 | 15.30 | 14.19 | 15.00 | 3,649,106 | +0.69(+4.81%) |
Jan 06, 2021 | 14.22 | 14.88 | 13.74 | 14.31 | 3,599,530 | +0.49(+3.58%) |
Jan 05, 2021 | 12.37 | 14.64 | 12.37 | 13.82 | 4,999,573 | +1.72(+14.17%) |
Jan 04, 2021 | 11.94 | 12.39 | 11.65 | 12.10 | 2,243,829 | +0.42(+3.57%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 3,373,096 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.76 | 12.71 | 11.63 | 12.11 | 3,373,096 | +0.48(+4.17%) |
Dec 29, 2020 | 11.66 | 11.87 | 11.46 | 11.63 | 1,857,084 | -0.01(-0.08%) |
Dec 28, 2020 | 11.79 | 11.96 | 11.49 | 11.64 | 3,833,278 | -0.03(-0.25%) |
Dec 24, 2020 | 12.08 | 12.08 | 11.49 | 11.67 | 1,542,253 | -0.34(-2.82%) |
Dec 23, 2020 | 11.76 | 12.42 | 11.63 | 12.01 | 2,787,084 | +0.51(+4.47%) |
Dec 22, 2020 | 11.47 | 11.74 | 11.28 | 11.49 | 2,706,128 | -0.07(-0.59%) |
Dec 21, 2020 | 10.98 | 11.76 | 10.89 | 11.56 | 2,581,693 | -0.24(-2.05%) |
Dec 18, 2020 | 12.03 | 12.28 | 11.47 | 11.80 | 7,820,226 | -0.21(-1.77%) |
Dec 17, 2020 | 12.27 | 12.52 | 11.72 | 12.02 | 3,169,333 | +0.32(+2.73%) |
Dec 16, 2020 | 12.07 | 12.15 | 11.60 | 11.70 | 2,660,848 | -0.36(-2.97%) |
Dec 15, 2020 | 12.06 | 12.21 | 11.60 | 12.06 | 2,645,172 | +0.23(+1.97%) |
Dec 14, 2020 | 13.35 | 13.41 | 11.80 | 11.82 | 3,916,734 | -1.07(-8.27%) |
Dec 11, 2020 | 12.66 | 12.90 | 12.16 | 12.89 | 2,588,719 | +0.02(+0.15%) |
Dec 10, 2020 | 11.86 | 13.14 | 11.76 | 12.87 | 3,345,115 | +1.13(+9.66%) |
Dec 09, 2020 | 11.76 | 12.17 | 11.36 | 11.74 | 3,149,743 | +0.13(+1.09%) |
Dec 08, 2020 | 11.00 | 11.66 | 10.97 | 11.61 | 3,571,604 | +0.60(+5.46%) |
Dec 07, 2020 | 11.18 | 11.56 | 10.92 | 11.01 | 2,751,714 | -0.38(-3.32%) |
Dec 04, 2020 | 10.66 | 11.43 | 10.66 | 11.39 | 3,328,840 | +1.07(+10.33%) |
Dec 03, 2020 | 10.32 | 10.56 | 10.10 | 10.32 | 2,914,747 | +0.09(+0.85%) |
Dec 02, 2020 | 9.982 | 10.87 | 9.905 | 10.23 | 2,627,558 | +0.25(+2.52%) |
Dec 01, 2020 | 10.31 | 10.45 | 9.852 | 9.982 | 1,837,569 | +0.12(+1.18%) |
Nov 30, 2020 | 10.38 | 10.74 | 9.847 | 9.866 | 2,925,999 | -0.78(-7.29%) |
Nov 27, 2020 | 11.02 | 11.19 | 10.51 | 10.64 | 1,387,687 | -0.51(-4.61%) |
Nov 25, 2020 | 11.15 | 11.32 | 10.63 | 11.16 | 4,358,075 | -0.15(-1.29%) |
Nov 24, 2020 | 10.83 | 11.42 | 10.75 | 11.30 | 3,826,339 | +1.00(+9.69%) |
Nov 23, 2020 | 9.546 | 10.45 | 9.362 | 10.30 | 4,748,840 | +1.06(+11.43%) |
Nov 20, 2020 | 9.042 | 9.294 | 8.897 | 9.246 | 2,230,886 | +0.12(+1.27%) |
Nov 19, 2020 | 8.742 | 9.168 | 8.635 | 9.130 | 2,140,883 | +0.32(+3.63%) |
Nov 18, 2020 | 8.945 | 9.527 | 8.800 | 8.810 | 3,220,239 | +0.00(+0.00%) |
Nov 17, 2020 | 8.286 | 8.965 | 8.170 | 8.810 | 2,759,454 | +0.27(+3.18%) |
Nov 16, 2020 | 8.306 | 8.664 | 8.160 | 8.538 | 2,921,599 | +0.63(+7.97%) |
Nov 13, 2020 | 7.395 | 8.025 | 7.366 | 7.908 | 5,944,284 | +0.55(+7.51%) |
Nov 12, 2020 | 7.685 | 7.802 | 7.269 | 7.356 | 3,213,840 | -0.53(-6.76%) |
Nov 11, 2020 | 8.306 | 8.345 | 7.685 | 7.889 | 2,945,051 | -0.33(-4.01%) |
Nov 10, 2020 | 8.315 | 8.315 | 7.501 | 8.219 | 3,641,706 | +0.16(+1.92%) |
Nov 09, 2020 | 7.385 | 8.301 | 7.036 | 8.063 | 7,741,332 | +1.78(+28.39%) |
Nov 06, 2020 | 7.075 | 7.119 | 6.271 | 6.280 | 3,809,046 | -0.68(-9.75%) |
Nov 05, 2020 | 6.716 | 7.317 | 6.678 | 6.959 | 4,109,686 | +0.24(+3.61%) |
Nov 04, 2020 | 7.201 | 7.249 | 6.658 | 6.716 | 5,911,470 | -0.37(-5.20%) |
Nov 03, 2020 | 7.288 | 7.656 | 6.997 | 7.085 | 5,089,037 | +0.10(+1.39%) |