Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.29 | 18.31 | 17.65 | 17.75 | 969,608 | -0.64(-3.49%) |
Oct 28, 2021 | 18.04 | 18.40 | 18.04 | 18.39 | 822,436 | +0.35(+1.94%) |
Oct 27, 2021 | 18.14 | 18.15 | 17.97 | 18.04 | 371,632 | -0.04(-0.24%) |
Oct 26, 2021 | 18.08 | 18.25 | 18.08 | 410,612 | +0.08(+0.43%) | |
Oct 25, 2021 | 18.24 | 18.29 | 17.97 | 18.01 | 449,790 | -0.24(-1.31%) |
Oct 22, 2021 | 18.35 | 18.52 | 18.19 | 18.25 | 498,762 | -0.10(-0.56%) |
Oct 21, 2021 | 18.37 | 18.44 | 18.19 | 18.35 | 612,815 | -0.02(-0.09%) |
Oct 20, 2021 | 18.25 | 18.44 | 18.19 | 18.37 | 414,836 | +0.15(+0.85%) |
Oct 19, 2021 | 18.36 | 18.37 | 18.13 | 18.21 | 431,974 | -0.01(-0.05%) |
Oct 18, 2021 | 18.17 | 18.34 | 18.13 | 18.22 | 400,435 | +0.00(+0.00%) |
Oct 15, 2021 | 18.19 | 18.31 | 18.12 | 18.22 | 648,572 | +0.23(+1.28%) |
Oct 14, 2021 | 17.82 | 18.04 | 17.79 | 17.99 | 534,144 | +0.26(+1.45%) |
Oct 13, 2021 | 17.54 | 17.75 | 17.47 | 17.73 | 591,470 | +0.15(+0.88%) |
Oct 12, 2021 | 17.35 | 17.78 | 17.28 | 17.58 | 762,585 | +0.23(+1.33%) |
Oct 11, 2021 | 17.54 | 17.71 | 17.32 | 17.35 | 540,718 | -0.13(-0.73%) |
Oct 08, 2021 | 17.48 | 17.64 | 17.33 | 17.48 | 475,730 | +0.15(+0.84%) |
Oct 07, 2021 | 17.39 | 17.57 | 17.24 | 17.33 | 690,458 | +0.05(+0.30%) |
Oct 06, 2021 | 16.94 | 17.29 | 16.73 | 17.28 | 755,935 | +0.22(+1.30%) |
Oct 05, 2021 | 17.51 | 17.53 | 17.06 | 17.06 | 856,952 | -0.46(-2.64%) |
Oct 04, 2021 | 17.60 | 17.72 | 17.48 | 17.52 | 358,266 | -0.12(-0.68%) |
Oct 01, 2021 | 17.49 | 17.88 | 17.37 | 17.64 | 637,021 | +0.26(+1.48%) |
Sep 30, 2021 | 17.70 | 17.75 | 17.37 | 17.38 | 1,092,829 | -0.28(-1.60%) |
Sep 29, 2021 | 17.49 | 17.70 | 17.45 | 17.66 | 854,933 | +0.24(+1.35%) |
Sep 28, 2021 | 17.51 | 17.53 | 17.21 | 17.43 | 738,366 | -0.11(-0.63%) |
Sep 27, 2021 | 17.90 | 18.28 | 17.49 | 17.54 | 801,216 | -0.30(-1.66%) |
Sep 24, 2021 | 18.04 | 18.24 | 17.83 | 17.83 | 715,017 | -0.28(-1.54%) |
Sep 23, 2021 | 18.10 | 18.27 | 18.05 | 18.11 | 729,084 | +0.08(+0.47%) |
Sep 22, 2021 | 18.30 | 18.33 | 17.98 | 18.03 | 630,363 | -0.13(-0.70%) |
Sep 21, 2021 | 18.20 | 18.46 | 18.12 | 18.16 | 519,980 | -0.01(-0.05%) |
Sep 20, 2021 | 18.40 | 18.50 | 17.97 | 18.16 | 1,040,294 | -0.46(-2.49%) |
Sep 17, 2021 | 18.43 | 18.67 | 18.27 | 18.63 | 2,223,870 | +0.28(+1.52%) |
Sep 16, 2021 | 18.24 | 18.63 | 18.16 | 18.35 | 843,913 | +0.13(+0.70%) |
Sep 15, 2021 | 18.43 | 18.52 | 18.08 | 18.22 | 1,046,131 | -0.18(-0.96%) |
Sep 14, 2021 | 18.57 | 18.58 | 18.31 | 18.40 | 1,053,830 | -0.08(-0.41%) |
Sep 13, 2021 | 18.43 | 18.54 | 18.29 | 18.48 | 687,270 | +0.14(+0.78%) |
Sep 10, 2021 | 18.74 | 18.74 | 18.23 | 18.33 | 505,881 | -0.28(-1.50%) |
Sep 09, 2021 | 18.76 | 18.84 | 18.54 | 18.61 | 496,238 | -0.21(-1.12%) |
Sep 08, 2021 | 18.55 | 18.87 | 18.51 | 18.82 | 483,915 | +0.18(+0.95%) |
Sep 07, 2021 | 18.79 | 18.79 | 18.48 | 18.65 | 389,660 | -0.20(-1.08%) |
Sep 03, 2021 | 19.00 | 19.06 | 18.67 | 18.85 | 499,242 | -0.15(-0.80%) |
Sep 02, 2021 | 18.98 | 19.06 | 18.83 | 19.00 | 561,949 | +0.13(+0.67%) |
Sep 01, 2021 | 18.69 | 18.97 | 18.66 | 18.87 | 637,262 | +0.30(+1.64%) |
Aug 31, 2021 | 18.45 | 18.60 | 18.32 | 18.57 | 585,518 | +0.14(+0.73%) |
Aug 30, 2021 | 18.43 | 18.45 | 18.15 | 18.43 | 421,075 | +0.09(+0.51%) |
Aug 27, 2021 | 18.12 | 18.42 | 18.10 | 18.34 | 521,282 | +0.27(+1.50%) |
Aug 26, 2021 | 18.38 | 18.42 | 18.05 | 18.07 | 270,355 | -0.30(-1.65%) |
Aug 25, 2021 | 18.48 | 18.62 | 18.32 | 18.38 | 525,927 | -0.12(-0.64%) |
Aug 24, 2021 | 18.25 | 18.53 | 18.11 | 18.49 | 420,585 | +0.25(+1.39%) |
Aug 23, 2021 | 18.19 | 18.27 | 18.03 | 18.24 | 425,458 | +0.14(+0.79%) |
Aug 20, 2021 | 17.99 | 18.18 | 17.52 | 18.10 | 498,829 | +0.03(+0.19%) |
Aug 19, 2021 | 18.16 | 18.37 | 17.84 | 18.06 | 801,172 | -0.20(-1.11%) |
Aug 18, 2021 | 18.66 | 18.73 | 18.24 | 18.27 | 847,528 | -0.43(-2.30%) |
Aug 17, 2021 | 18.41 | 18.70 | 18.25 | 18.70 | 444,283 | +0.18(+0.96%) |
Aug 16, 2021 | 18.76 | 18.92 | 18.48 | 18.52 | 485,638 | -0.29(-1.53%) |
Aug 13, 2021 | 18.59 | 18.86 | 18.30 | 18.81 | 649,179 | +0.31(+1.69%) |
Aug 12, 2021 | 18.76 | 18.80 | 18.27 | 18.49 | 1,210,334 | -0.30(-1.57%) |
Aug 11, 2021 | 18.88 | 18.93 | 18.54 | 18.79 | 937,334 | -0.24(-1.24%) |
Aug 10, 2021 | 19.50 | 19.50 | 19.01 | 19.03 | 453,987 | -0.47(-2.43%) |
Aug 09, 2021 | 19.59 | 19.61 | 19.39 | 19.50 | 428,783 | -0.25(-1.28%) |
Aug 06, 2021 | 19.96 | 20.24 | 19.54 | 19.75 | 564,898 | -0.03(-0.17%) |
Aug 05, 2021 | 19.37 | 19.80 | 19.26 | 19.79 | 847,687 | +0.56(+2.90%) |
Aug 04, 2021 | 19.85 | 19.95 | 19.19 | 19.23 | 717,519 | -0.82(-4.09%) |
Aug 03, 2021 | 20.27 | 20.35 | 20.04 | 20.05 | 934,776 | -0.08(-0.42%) |
Aug 02, 2021 | 20.44 | 20.76 | 20.11 | 20.13 | 447,826 | -0.24(-1.16%) |
Jul 30, 2021 | 20.32 | 20.71 | 20.32 | 20.37 | 591,964 | +0.03(+0.17%) |
Jul 29, 2021 | 20.39 | 20.54 | 20.30 | 20.33 | 406,557 | +0.03(+0.12%) |
Jul 28, 2021 | 20.54 | 20.55 | 20.22 | 20.31 | 510,357 | -0.18(-0.87%) |
Jul 27, 2021 | 20.30 | 20.52 | 20.18 | 20.49 | 351,224 | +0.14(+0.66%) |
Jul 26, 2021 | 20.57 | 20.73 | 20.26 | 20.35 | 517,554 | -0.19(-0.90%) |
Jul 23, 2021 | 20.52 | 20.56 | 20.31 | 20.54 | 302,640 | +0.19(+0.91%) |
Jul 22, 2021 | 20.55 | 20.61 | 20.20 | 20.35 | 491,532 | -0.26(-1.27%) |
Jul 21, 2021 | 20.47 | 20.72 | 20.38 | 20.61 | 647,177 | +0.26(+1.29%) |
Jul 20, 2021 | 19.84 | 20.52 | 19.77 | 20.35 | 667,046 | +0.60(+3.04%) |
Jul 19, 2021 | 19.94 | 19.99 | 19.51 | 19.75 | 776,494 | -0.35(-1.76%) |
Jul 16, 2021 | 20.00 | 20.24 | 19.94 | 20.11 | 406,783 | +0.24(+1.19%) |
Jul 15, 2021 | 19.95 | 20.04 | 19.65 | 19.87 | 485,984 | -0.06(-0.30%) |
Jul 14, 2021 | 19.97 | 20.10 | 19.79 | 19.93 | 614,607 | -0.03(-0.17%) |
Jul 13, 2021 | 20.34 | 20.34 | 19.87 | 19.96 | 409,807 | -0.36(-1.79%) |
Jul 12, 2021 | 20.07 | 20.37 | 20.03 | 20.33 | 533,524 | +0.28(+1.39%) |
Jul 09, 2021 | 19.77 | 20.06 | 19.73 | 20.05 | 404,033 | +0.40(+2.02%) |
Jul 08, 2021 | 19.79 | 19.93 | 19.56 | 19.65 | 485,397 | -0.33(-1.65%) |
Jul 07, 2021 | 20.22 | 20.25 | 19.79 | 19.98 | 507,637 | -0.26(-1.29%) |
Jul 06, 2021 | 19.95 | 20.30 | 19.68 | 20.24 | 888,537 | +0.30(+1.48%) |
Jul 02, 2021 | 20.06 | 20.15 | 19.90 | 19.95 | 559,374 | -0.03(-0.13%) |
Jul 01, 2021 | 19.61 | 20.08 | 19.50 | 19.97 | 1,061,943 | +0.35(+1.81%) |
Jun 30, 2021 | 19.57 | 19.72 | 19.54 | 19.62 | 592,341 | -0.01(-0.04%) |
Jun 29, 2021 | 19.48 | 19.75 | 19.45 | 19.62 | 422,074 | +0.12(+0.63%) |
Jun 28, 2021 | 19.96 | 19.96 | 19.37 | 19.50 | 778,566 | -0.46(-2.30%) |
Jun 25, 2021 | 19.79 | 20.03 | 19.67 | 19.96 | 2,080,165 | +0.21(+1.06%) |
Jun 24, 2021 | 19.46 | 19.76 | 19.25 | 19.75 | 512,867 | +0.37(+1.89%) |
Jun 23, 2021 | 19.39 | 19.54 | 19.27 | 19.39 | 825,469 | -0.01(-0.04%) |
Jun 22, 2021 | 19.44 | 19.47 | 19.26 | 19.39 | 311,374 | +0.02(+0.09%) |
Jun 21, 2021 | 19.24 | 19.44 | 19.10 | 19.38 | 709,829 | +0.25(+1.31%) |
Jun 18, 2021 | 19.50 | 19.62 | 19.09 | 19.13 | 1,244,049 | -0.57(-2.88%) |
Jun 17, 2021 | 19.78 | 19.83 | 19.40 | 19.69 | 725,127 | -0.13(-0.63%) |
Jun 16, 2021 | 19.82 | 20.02 | 19.73 | 19.82 | 822,826 | +0.10(+0.51%) |
Jun 15, 2021 | 19.97 | 20.00 | 19.71 | 19.72 | 405,641 | -0.29(-1.46%) |
Jun 14, 2021 | 19.85 | 20.05 | 19.83 | 20.01 | 665,652 | +0.18(+0.93%) |
Jun 11, 2021 | 19.94 | 20.18 | 19.73 | 19.83 | 760,447 | -0.14(-0.71%) |
Jun 10, 2021 | 19.88 | 20.09 | 19.76 | 19.97 | 762,035 | +0.18(+0.89%) |
Jun 09, 2021 | 19.69 | 19.92 | 19.66 | 19.79 | 457,344 | +0.25(+1.28%) |
Jun 08, 2021 | 19.57 | 19.77 | 19.54 | 19.54 | 472,088 | -0.03(-0.17%) |
Jun 07, 2021 | 19.65 | 19.80 | 19.49 | 19.58 | 611,002 | +0.20(+1.03%) |
Jun 04, 2021 | 19.41 | 19.44 | 19.16 | 19.38 | 467,944 | +0.11(+0.56%) |
Jun 03, 2021 | 19.80 | 19.80 | 19.23 | 19.27 | 687,563 | -0.58(-2.94%) |
Jun 02, 2021 | 19.92 | 20.03 | 19.62 | 19.85 | 537,442 | -0.12(-0.59%) |
Jun 01, 2021 | 19.59 | 20.06 | 19.52 | 19.97 | 759,747 | +0.53(+2.75%) |
May 28, 2021 | 19.29 | 19.46 | 19.21 | 19.44 | 618,275 | +0.19(+1.00%) |
May 27, 2021 | 19.38 | 19.49 | 19.21 | 19.24 | 671,341 | -0.02(-0.09%) |
May 26, 2021 | 19.21 | 19.34 | 19.08 | 19.26 | 463,358 | +0.02(+0.09%) |
May 25, 2021 | 19.34 | 19.57 | 19.23 | 19.24 | 733,912 | -0.09(-0.48%) |
May 24, 2021 | 19.20 | 19.47 | 19.20 | 19.34 | 679,563 | +0.18(+0.91%) |
May 21, 2021 | 19.46 | 19.63 | 19.11 | 19.16 | 1,583,606 | -0.14(-0.74%) |
May 20, 2021 | 19.07 | 19.43 | 19.01 | 19.30 | 661,407 | +0.17(+0.87%) |
May 19, 2021 | 18.69 | 19.15 | 18.57 | 19.14 | 1,379,480 | +0.33(+1.73%) |
May 18, 2021 | 18.90 | 19.02 | 18.78 | 18.81 | 483,415 | -0.12(-0.62%) |
May 17, 2021 | 18.94 | 19.00 | 18.85 | 18.93 | 514,608 | -0.01(-0.04%) |
May 14, 2021 | 18.96 | 19.05 | 18.83 | 18.93 | 512,207 | +0.05(+0.26%) |
May 13, 2021 | 18.70 | 19.04 | 18.60 | 18.88 | 729,600 | +0.30(+1.62%) |
May 12, 2021 | 18.89 | 19.07 | 18.53 | 18.58 | 695,216 | -0.46(-2.41%) |
May 11, 2021 | 19.09 | 19.14 | 18.83 | 19.04 | 605,215 | -0.26(-1.34%) |
May 10, 2021 | 19.44 | 19.85 | 19.30 | 19.30 | 769,943 | +0.02(+0.11%) |
May 07, 2021 | 18.97 | 19.38 | 18.97 | 19.28 | 887,831 | +0.25(+1.34%) |
May 06, 2021 | 18.76 | 19.06 | 18.64 | 19.03 | 665,091 | +0.28(+1.51%) |
May 05, 2021 | 19.42 | 19.47 | 18.65 | 18.74 | 816,087 | -0.67(-3.44%) |
May 04, 2021 | 19.95 | 20.18 | 19.26 | 19.41 | 1,055,750 | -0.66(-3.29%) |
May 03, 2021 | 20.35 | 20.36 | 20.01 | 20.07 | 883,117 | -0.12(-0.58%) |
Apr 30, 2021 | 20.05 | 20.44 | 19.99 | 20.19 | 1,200,073 | +0.03(+0.17%) |
Apr 29, 2021 | 20.52 | 20.55 | 20.00 | 20.15 | 502,864 | -0.24(-1.19%) |
Apr 28, 2021 | 20.27 | 20.60 | 20.24 | 20.40 | 596,879 | +0.09(+0.45%) |
Apr 27, 2021 | 20.56 | 20.61 | 20.21 | 20.30 | 444,623 | -0.21(-1.02%) |
Apr 26, 2021 | 20.41 | 20.75 | 20.35 | 20.51 | 579,220 | +0.15(+0.74%) |
Apr 23, 2021 | 20.20 | 20.54 | 20.08 | 20.36 | 604,408 | +0.27(+1.33%) |
Apr 22, 2021 | 20.25 | 20.44 | 20.01 | 20.10 | 478,520 | -0.20(-0.99%) |
Apr 21, 2021 | 19.93 | 20.35 | 19.92 | 20.30 | 700,922 | +0.27(+1.33%) |
Apr 20, 2021 | 19.89 | 20.11 | 19.86 | 20.03 | 430,583 | +0.15(+0.76%) |
Apr 19, 2021 | 19.95 | 19.99 | 19.70 | 19.88 | 780,184 | -0.06(-0.29%) |
Apr 16, 2021 | 20.11 | 20.21 | 19.89 | 19.94 | 379,103 | -0.07(-0.33%) |
Apr 15, 2021 | 19.91 | 20.01 | 19.77 | 20.00 | 382,155 | +0.14(+0.71%) |
Apr 14, 2021 | 20.03 | 20.19 | 19.79 | 19.86 | 526,280 | -0.12(-0.59%) |
Apr 13, 2021 | 20.05 | 20.05 | 19.89 | 19.98 | 626,228 | -0.03(-0.13%) |
Apr 12, 2021 | 20.23 | 20.23 | 19.87 | 20.00 | 696,787 | -0.08(-0.42%) |
Apr 09, 2021 | 20.25 | 20.34 | 20.05 | 20.09 | 506,189 | -0.19(-0.95%) |
Apr 08, 2021 | 20.23 | 20.34 | 20.05 | 20.28 | 699,612 | +0.06(+0.29%) |
Apr 07, 2021 | 20.29 | 20.40 | 20.12 | 20.22 | 501,852 | -0.14(-0.68%) |
Apr 06, 2021 | 20.35 | 20.42 | 20.14 | 20.36 | 690,180 | +0.08(+0.37%) |
Apr 05, 2021 | 20.45 | 20.50 | 20.01 | 20.28 | 691,894 | +0.01(+0.06%) |
Apr 01, 2021 | 19.28 | 20.27 | 19.04 | 20.27 | 839,536 | +0.83(+4.27%) |
Mar 31, 2021 | 19.54 | 19.68 | 19.20 | 19.44 | 1,019,751 | +0.00(+0.02%) |
Mar 30, 2021 | 19.50 | 19.62 | 19.38 | 19.44 | 542,710 | -0.08(-0.41%) |
Mar 29, 2021 | 19.70 | 19.76 | 19.23 | 19.52 | 619,021 | -0.12(-0.63%) |
Mar 26, 2021 | 19.57 | 19.67 | 19.31 | 19.64 | 474,496 | +0.31(+1.58%) |
Mar 25, 2021 | 19.26 | 19.54 | 18.84 | 19.33 | 516,308 | +0.07(+0.39%) |
Mar 24, 2021 | 19.52 | 19.92 | 19.24 | 19.26 | 476,657 | -0.20(-1.02%) |
Mar 23, 2021 | 19.34 | 19.65 | 19.25 | 19.46 | 669,950 | +0.14(+0.73%) |
Mar 22, 2021 | 19.64 | 19.70 | 19.10 | 19.32 | 583,227 | -0.36(-1.85%) |
Mar 19, 2021 | 19.51 | 19.89 | 19.51 | 19.68 | 1,625,789 | -0.13(-0.67%) |
Mar 18, 2021 | 20.00 | 20.19 | 19.73 | 19.81 | 676,727 | -0.35(-1.76%) |
Mar 17, 2021 | 19.89 | 20.20 | 19.73 | 20.17 | 655,293 | +0.33(+1.66%) |
Mar 16, 2021 | 20.27 | 20.55 | 19.63 | 19.84 | 834,290 | -0.64(-3.11%) |
Mar 15, 2021 | 19.85 | 20.55 | 19.75 | 20.47 | 1,317,037 | +0.74(+3.77%) |
Mar 12, 2021 | 19.15 | 19.75 | 19.07 | 19.73 | 1,536,389 | +0.66(+3.46%) |
Mar 11, 2021 | 19.09 | 19.28 | 19.04 | 19.07 | 867,089 | -0.01(-0.04%) |
Mar 10, 2021 | 19.14 | 19.36 | 18.93 | 19.08 | 968,637 | -0.02(-0.13%) |
Mar 09, 2021 | 19.09 | 19.46 | 18.99 | 19.10 | 780,109 | +0.19(+1.00%) |
Mar 08, 2021 | 18.97 | 19.23 | 18.74 | 18.91 | 714,810 | +0.13(+0.70%) |
Mar 05, 2021 | 18.91 | 18.91 | 18.36 | 18.78 | 668,680 | +0.02(+0.09%) |
Mar 04, 2021 | 18.54 | 18.95 | 18.43 | 18.76 | 730,030 | +0.21(+1.11%) |
Mar 03, 2021 | 18.47 | 18.87 | 18.42 | 18.56 | 635,831 | +0.10(+0.54%) |
Mar 02, 2021 | 18.84 | 18.84 | 18.24 | 18.46 | 536,813 | -0.38(-2.02%) |
Mar 01, 2021 | 18.59 | 18.99 | 18.59 | 18.84 | 837,968 | +0.53(+2.89%) |
Feb 26, 2021 | 18.32 | 18.74 | 18.24 | 18.31 | 1,069,161 | +0.08(+0.45%) |
Feb 25, 2021 | 18.93 | 19.05 | 18.13 | 18.23 | 419,308 | -0.70(-3.71%) |
Feb 24, 2021 | 18.66 | 19.03 | 18.61 | 18.93 | 733,383 | +0.30(+1.60%) |
Feb 23, 2021 | 18.76 | 18.99 | 18.45 | 18.63 | 700,513 | +0.13(+0.71%) |
Feb 22, 2021 | 18.25 | 18.66 | 18.10 | 18.50 | 759,997 | +0.25(+1.36%) |
Feb 19, 2021 | 18.47 | 18.52 | 18.17 | 18.25 | 737,970 | -0.20(-1.07%) |
Feb 18, 2021 | 18.67 | 18.76 | 18.37 | 18.45 | 550,277 | -0.23(-1.24%) |
Feb 17, 2021 | 18.40 | 18.71 | 18.33 | 18.68 | 516,327 | +0.21(+1.16%) |
Feb 16, 2021 | 19.03 | 19.09 | 18.35 | 18.47 | 667,712 | -0.56(-2.95%) |
Feb 12, 2021 | 19.06 | 19.31 | 18.84 | 19.03 | 524,889 | -0.15(-0.77%) |
Feb 11, 2021 | 19.19 | 19.63 | 18.79 | 19.18 | 761,325 | +0.11(+0.56%) |
Feb 10, 2021 | 19.23 | 19.36 | 18.99 | 19.07 | 988,025 | -0.09(-0.47%) |
Feb 09, 2021 | 19.15 | 19.32 | 18.84 | 19.16 | 889,015 | +0.02(+0.13%) |
Feb 08, 2021 | 19.45 | 19.52 | 19.05 | 19.14 | 718,380 | -0.25(-1.28%) |
Feb 05, 2021 | 19.61 | 19.65 | 19.14 | 19.38 | 525,858 | -0.04(-0.21%) |
Feb 04, 2021 | 19.07 | 19.71 | 19.07 | 19.42 | 530,941 | +0.37(+1.95%) |
Feb 03, 2021 | 19.24 | 19.31 | 18.64 | 19.05 | 658,807 | -0.21(-1.11%) |
Feb 02, 2021 | 19.36 | 19.40 | 19.11 | 19.27 | 348,293 | +0.05(+0.26%) |
Feb 01, 2021 | 18.80 | 19.24 | 18.39 | 19.22 | 493,032 | +0.68(+3.65%) |
Jan 29, 2021 | 18.67 | 18.75 | 18.29 | 18.54 | 1,037,059 | -0.27(-1.45%) |
Jan 28, 2021 | 18.62 | 18.89 | 18.43 | 18.81 | 851,478 | +0.26(+1.38%) |
Jan 27, 2021 | 18.80 | 18.99 | 18.03 | 18.56 | 1,097,590 | -0.59(-3.06%) |
Jan 26, 2021 | 19.23 | 19.36 | 19.04 | 19.14 | 532,858 | +0.11(+0.56%) |
Jan 25, 2021 | 18.96 | 19.14 | 18.66 | 19.04 | 685,537 | +0.04(+0.22%) |
Jan 22, 2021 | 18.69 | 19.00 | 18.44 | 18.99 | 574,071 | +0.25(+1.32%) |
Jan 21, 2021 | 18.66 | 18.80 | 18.40 | 18.75 | 580,214 | +0.02(+0.13%) |
Jan 20, 2021 | 18.50 | 18.82 | 18.41 | 18.72 | 416,329 | +0.24(+1.30%) |
Jan 19, 2021 | 18.78 | 18.78 | 18.19 | 18.48 | 625,838 | -0.04(-0.22%) |
Jan 15, 2021 | 18.54 | 18.67 | 18.25 | 18.52 | 990,785 | -0.08(-0.44%) |
Jan 14, 2021 | 19.09 | 19.18 | 18.55 | 18.61 | 789,048 | -0.36(-1.91%) |
Jan 13, 2021 | 18.80 | 19.12 | 18.64 | 18.97 | 516,830 | +0.19(+1.01%) |
Jan 12, 2021 | 18.49 | 18.81 | 18.29 | 18.78 | 546,304 | +0.36(+1.93%) |
Jan 11, 2021 | 18.49 | 18.70 | 18.23 | 18.43 | 737,212 | -0.07(-0.36%) |
Jan 08, 2021 | 18.59 | 18.63 | 18.20 | 18.49 | 869,889 | +0.42(+2.31%) |
Jan 07, 2021 | 18.75 | 18.85 | 17.88 | 18.07 | 813,638 | -0.67(-3.59%) |
Jan 06, 2021 | 18.29 | 18.96 | 18.29 | 18.75 | 1,723,265 | +0.52(+2.85%) |
Jan 05, 2021 | 17.68 | 18.37 | 17.66 | 18.23 | 960,250 | +0.54(+3.08%) |
Jan 04, 2021 | 18.33 | 18.53 | 17.65 | 17.68 | 921,179 | -0.63(-3.43%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 860,718 | +0.01(+0.04%) | |
Dec 30, 2020 | 18.34 | 18.56 | 18.20 | 18.30 | 860,718 | +0.02(+0.14%) |
Dec 29, 2020 | 18.48 | 18.55 | 18.11 | 18.28 | 567,455 | -0.16(-0.84%) |
Dec 28, 2020 | 18.47 | 18.51 | 18.20 | 18.43 | 949,950 | +0.20(+1.12%) |
Dec 24, 2020 | 18.30 | 18.48 | 18.18 | 18.23 | 450,575 | -0.07(-0.40%) |
Dec 23, 2020 | 18.86 | 19.02 | 18.24 | 18.30 | 1,106,828 | -0.33(-1.80%) |
Dec 22, 2020 | 18.70 | 18.76 | 18.54 | 18.64 | 1,079,840 | -0.07(-0.39%) |
Dec 21, 2020 | 18.66 | 18.83 | 18.49 | 18.71 | 603,364 | -0.17(-0.91%) |
Dec 18, 2020 | 19.27 | 19.45 | 18.74 | 18.88 | 2,371,095 | -0.29(-1.53%) |
Dec 17, 2020 | 18.91 | 19.22 | 18.66 | 19.17 | 1,334,650 | +0.30(+1.60%) |
Dec 16, 2020 | 18.86 | 19.20 | 18.78 | 18.87 | 1,282,279 | +0.14(+0.74%) |
Dec 15, 2020 | 18.18 | 18.77 | 18.08 | 18.73 | 1,341,711 | +0.65(+3.61%) |
Dec 14, 2020 | 18.57 | 18.62 | 18.00 | 18.08 | 1,658,996 | +0.04(+0.23%) |
Dec 11, 2020 | 17.64 | 18.22 | 17.31 | 18.04 | 2,332,751 | +0.86(+4.99%) |
Dec 10, 2020 | 17.10 | 17.26 | 16.96 | 17.18 | 639,610 | -0.07(-0.43%) |
Dec 09, 2020 | 17.06 | 17.30 | 16.90 | 17.26 | 982,173 | +0.24(+1.39%) |
Dec 08, 2020 | 16.92 | 17.20 | 16.82 | 17.02 | 698,352 | +0.07(+0.39%) |
Dec 07, 2020 | 16.74 | 17.06 | 16.74 | 16.95 | 889,442 | +0.22(+1.32%) |
Dec 04, 2020 | 17.24 | 17.38 | 16.60 | 16.73 | 936,187 | -0.25(-1.49%) |
Dec 03, 2020 | 16.68 | 17.14 | 16.60 | 16.99 | 1,016,258 | +0.41(+2.46%) |
Dec 02, 2020 | 16.77 | 16.79 | 16.27 | 16.58 | 1,278,138 | +0.02(+0.15%) |
Dec 01, 2020 | 16.24 | 16.73 | 16.10 | 16.55 | 2,115,891 | +0.69(+4.37%) |
Nov 30, 2020 | 16.11 | 16.33 | 15.80 | 15.86 | 1,368,439 | -0.24(-1.52%) |
Nov 27, 2020 | 16.42 | 16.42 | 15.88 | 16.11 | 394,223 | -0.22(-1.35%) |
Nov 25, 2020 | 16.33 | 16.52 | 16.14 | 16.33 | 434,404 | -0.04(-0.25%) |
Nov 24, 2020 | 16.07 | 16.62 | 15.97 | 16.37 | 821,974 | +0.51(+3.24%) |
Nov 23, 2020 | 15.85 | 16.08 | 15.67 | 15.85 | 1,275,942 | +0.13(+0.83%) |
Nov 20, 2020 | 15.49 | 15.83 | 15.48 | 15.72 | 912,299 | -0.01(-0.05%) |
Nov 19, 2020 | 15.29 | 15.80 | 15.11 | 15.73 | 542,895 | +0.33(+2.12%) |
Nov 18, 2020 | 15.85 | 15.91 | 15.40 | 15.40 | 491,159 | -0.36(-2.28%) |
Nov 17, 2020 | 15.88 | 15.91 | 15.51 | 15.76 | 639,982 | -0.32(-1.98%) |
Nov 16, 2020 | 16.60 | 16.83 | 15.96 | 16.08 | 684,436 | -0.08(-0.50%) |
Nov 13, 2020 | 15.81 | 16.20 | 15.73 | 16.16 | 772,642 | +0.51(+3.23%) |
Nov 12, 2020 | 15.80 | 15.80 | 15.36 | 15.66 | 448,957 | -0.22(-1.39%) |
Nov 11, 2020 | 16.00 | 16.00 | 15.59 | 15.88 | 669,163 | +0.17(+1.09%) |
Nov 10, 2020 | 15.51 | 15.84 | 15.38 | 15.71 | 862,199 | +0.27(+1.75%) |
Nov 09, 2020 | 15.70 | 16.73 | 15.29 | 15.44 | 1,241,785 | +0.92(+6.36%) |
Nov 06, 2020 | 15.15 | 15.15 | 14.21 | 14.51 | 978,697 | +0.11(+0.79%) |
Nov 05, 2020 | 14.43 | 14.56 | 14.15 | 14.40 | 349,795 | +0.01(+0.06%) |
Nov 04, 2020 | 14.42 | 14.60 | 14.14 | 14.39 | 333,677 | -0.15(-1.01%) |
Nov 03, 2020 | 14.51 | 14.63 | 14.25 | 14.54 | 624,930 | +0.23(+1.60%) |