Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.96 | 21.03 | 20.69 | 20.69 | 62,283 | -0.20(-0.95%) |
Sep 29, 2021 | 20.92 | 20.92 | 20.68 | 20.88 | 63,134 | +0.06(+0.29%) |
Sep 28, 2021 | 21.32 | 21.40 | 20.76 | 20.82 | 99,093 | -0.35(-1.67%) |
Sep 27, 2021 | 20.68 | 21.47 | 20.68 | 21.18 | 186,545 | +0.78(+3.81%) |
Sep 24, 2021 | 20.50 | 20.76 | 20.32 | 20.40 | 118,788 | -0.25(-1.19%) |
Sep 23, 2021 | 20.04 | 20.73 | 19.93 | 20.65 | 139,276 | +0.79(+3.99%) |
Sep 22, 2021 | 19.60 | 20.16 | 19.54 | 19.85 | 83,249 | +0.48(+2.48%) |
Sep 21, 2021 | 19.61 | 19.70 | 19.10 | 19.37 | 105,045 | -0.04(-0.19%) |
Sep 20, 2021 | 19.73 | 19.76 | 18.94 | 19.41 | 333,648 | -0.78(-3.85%) |
Sep 17, 2021 | 20.60 | 20.64 | 20.10 | 20.19 | 83,862 | -0.46(-2.25%) |
Sep 16, 2021 | 20.37 | 20.67 | 20.16 | 20.65 | 61,250 | +0.29(+1.43%) |
Sep 15, 2021 | 20.44 | 20.59 | 20.26 | 20.36 | 57,067 | +0.09(+0.47%) |
Sep 14, 2021 | 20.74 | 20.76 | 20.22 | 20.27 | 60,009 | -0.28(-1.34%) |
Sep 13, 2021 | 20.42 | 20.84 | 20.36 | 20.54 | 99,831 | +0.39(+1.95%) |
Sep 10, 2021 | 20.72 | 20.72 | 20.13 | 20.15 | 66,968 | -0.35(-1.73%) |
Sep 09, 2021 | 20.39 | 20.78 | 20.24 | 20.50 | 67,900 | -0.02(-0.08%) |
Sep 08, 2021 | 20.74 | 20.89 | 20.44 | 20.52 | 74,525 | -0.17(-0.84%) |
Sep 07, 2021 | 20.74 | 21.16 | 20.68 | 20.69 | 82,951 | -0.25(-1.20%) |
Sep 03, 2021 | 21.07 | 21.22 | 20.92 | 20.94 | 46,352 | -0.08(-0.37%) |
Sep 02, 2021 | 20.63 | 21.14 | 20.63 | 21.02 | 75,389 | +0.53(+2.61%) |
Sep 01, 2021 | 20.15 | 20.53 | 19.94 | 20.49 | 61,464 | +0.37(+1.84%) |
Aug 31, 2021 | 20.19 | 20.55 | 20.10 | 20.12 | 54,551 | -0.13(-0.62%) |
Aug 30, 2021 | 20.65 | 20.74 | 20.24 | 20.24 | 79,216 | -0.31(-1.49%) |
Aug 27, 2021 | 19.95 | 20.62 | 19.95 | 20.55 | 90,603 | +0.81(+4.10%) |
Aug 26, 2021 | 20.24 | 20.36 | 19.74 | 19.74 | 103,486 | -0.61(-3.01%) |
Aug 25, 2021 | 19.97 | 20.60 | 19.97 | 20.35 | 100,625 | +0.39(+1.93%) |
Aug 24, 2021 | 19.86 | 20.13 | 19.86 | 19.97 | 92,211 | +0.19(+0.95%) |
Aug 23, 2021 | 19.71 | 20.02 | 19.71 | 19.78 | 108,795 | +0.35(+1.78%) |
Aug 20, 2021 | 19.01 | 19.54 | 19.01 | 19.43 | 148,576 | +0.28(+1.48%) |
Aug 19, 2021 | 19.30 | 19.45 | 18.81 | 19.15 | 183,185 | -0.48(-2.42%) |
Aug 18, 2021 | 20.06 | 20.16 | 19.58 | 19.62 | 70,532 | -0.54(-2.67%) |
Aug 17, 2021 | 20.22 | 20.62 | 19.91 | 20.16 | 83,506 | -0.19(-0.96%) |
Aug 16, 2021 | 20.21 | 20.49 | 20.06 | 20.36 | 88,969 | -0.16(-0.76%) |
Aug 13, 2021 | 20.69 | 20.92 | 20.42 | 20.51 | 90,323 | -0.21(-1.01%) |
Aug 12, 2021 | 20.31 | 20.79 | 20.18 | 20.72 | 43,436 | +0.33(+1.60%) |
Aug 11, 2021 | 20.12 | 20.44 | 20.07 | 20.40 | 58,475 | +0.29(+1.43%) |
Aug 10, 2021 | 19.61 | 20.20 | 19.61 | 20.11 | 83,678 | +0.51(+2.60%) |
Aug 09, 2021 | 19.62 | 19.66 | 19.36 | 19.60 | 107,045 | -0.17(-0.88%) |
Aug 06, 2021 | 19.87 | 20.17 | 19.75 | 19.77 | 96,294 | -0.02(-0.12%) |
Aug 05, 2021 | 19.88 | 20.37 | 19.73 | 19.80 | 154,323 | -0.10(-0.51%) |
Aug 04, 2021 | 20.11 | 20.46 | 19.79 | 19.90 | 345,440 | -0.55(-2.71%) |
Aug 03, 2021 | 20.29 | 20.62 | 19.87 | 20.45 | 122,037 | +0.14(+0.69%) |
Aug 02, 2021 | 20.87 | 21.20 | 20.31 | 20.31 | 125,267 | -0.52(-2.51%) |
Jul 30, 2021 | 21.25 | 21.37 | 20.75 | 20.83 | 75,972 | -0.42(-1.98%) |
Jul 29, 2021 | 21.24 | 21.31 | 20.80 | 21.25 | 60,439 | +0.24(+1.15%) |
Jul 28, 2021 | 20.74 | 21.11 | 20.37 | 21.01 | 80,416 | +0.32(+1.54%) |
Jul 27, 2021 | 21.17 | 21.17 | 20.52 | 20.69 | 52,962 | -0.55(-2.60%) |
Jul 26, 2021 | 20.42 | 21.24 | 20.35 | 21.24 | 111,207 | +0.77(+3.77%) |
Jul 23, 2021 | 20.71 | 20.89 | 20.19 | 20.47 | 127,169 | -0.18(-0.87%) |
Jul 22, 2021 | 20.59 | 21.03 | 20.27 | 20.65 | 81,983 | +0.05(+0.23%) |
Jul 21, 2021 | 20.86 | 21.36 | 20.59 | 20.61 | 69,022 | +0.12(+0.57%) |
Jul 20, 2021 | 19.66 | 20.61 | 19.54 | 20.49 | 167,887 | +0.98(+5.03%) |
Jul 19, 2021 | 19.98 | 19.99 | 19.04 | 19.51 | 398,032 | -1.07(-5.18%) |
Jul 16, 2021 | 21.13 | 21.19 | 20.49 | 20.57 | 183,813 | -0.46(-2.17%) |
Jul 15, 2021 | 21.24 | 21.31 | 20.77 | 21.03 | 296,655 | -0.44(-2.05%) |
Jul 14, 2021 | 21.93 | 22.20 | 21.35 | 21.47 | 201,661 | -0.36(-1.63%) |
Jul 13, 2021 | 22.36 | 22.39 | 21.82 | 21.82 | 95,773 | -0.53(-2.35%) |
Jul 12, 2021 | 22.46 | 22.58 | 22.16 | 22.35 | 96,018 | -0.26(-1.16%) |
Jul 09, 2021 | 22.30 | 22.74 | 22.18 | 22.61 | 134,560 | +0.73(+3.35%) |
Jul 08, 2021 | 21.66 | 22.27 | 21.36 | 21.88 | 204,424 | -0.22(-0.98%) |
Jul 07, 2021 | 22.74 | 22.76 | 22.06 | 22.09 | 182,843 | -0.64(-2.82%) |
Jul 06, 2021 | 23.22 | 23.22 | 22.35 | 22.74 | 174,455 | -0.38(-1.64%) |
Jul 02, 2021 | 23.10 | 23.17 | 22.70 | 23.11 | 79,171 | +0.10(+0.44%) |
Jul 01, 2021 | 23.01 | 23.07 | 22.55 | 23.01 | 73,484 | +0.29(+1.29%) |
Jun 30, 2021 | 22.28 | 22.87 | 22.16 | 22.72 | 173,822 | +0.60(+2.72%) |
Jun 29, 2021 | 22.06 | 22.23 | 21.86 | 22.12 | 104,410 | +0.15(+0.70%) |
Jun 28, 2021 | 22.61 | 22.67 | 21.61 | 21.96 | 297,545 | -0.64(-2.84%) |
Jun 25, 2021 | 22.97 | 23.02 | 22.31 | 22.60 | 195,564 | -0.27(-1.18%) |
Jun 24, 2021 | 22.97 | 23.06 | 22.61 | 22.87 | 159,235 | -0.03(-0.13%) |
Jun 23, 2021 | 23.29 | 23.44 | 22.85 | 22.91 | 188,382 | -0.24(-1.03%) |
Jun 22, 2021 | 23.30 | 23.30 | 22.79 | 23.14 | 217,834 | -0.09(-0.40%) |
Jun 21, 2021 | 22.58 | 23.44 | 22.57 | 23.24 | 242,341 | +0.86(+3.87%) |
Jun 18, 2021 | 22.78 | 23.04 | 22.27 | 22.37 | 227,933 | -0.73(-3.15%) |
Jun 17, 2021 | 24.47 | 24.53 | 22.59 | 23.10 | 625,825 | -1.37(-5.61%) |
Jun 16, 2021 | 24.37 | 24.65 | 24.14 | 24.47 | 192,281 | +0.18(+0.76%) |
Jun 15, 2021 | 24.37 | 24.53 | 23.71 | 24.29 | 172,674 | +0.03(+0.13%) |
Jun 14, 2021 | 24.43 | 24.72 | 23.99 | 24.26 | 185,701 | +0.09(+0.38%) |
Jun 11, 2021 | 24.10 | 24.56 | 24.07 | 24.17 | 349,522 | +0.21(+0.90%) |
Jun 10, 2021 | 23.53 | 24.01 | 23.38 | 23.95 | 274,848 | +0.54(+2.32%) |
Jun 09, 2021 | 23.31 | 23.64 | 23.17 | 23.41 | 186,897 | +0.19(+0.83%) |
Jun 08, 2021 | 23.04 | 23.28 | 22.78 | 23.22 | 170,263 | +0.19(+0.83%) |
Jun 07, 2021 | 22.54 | 23.12 | 22.54 | 23.02 | 164,294 | +0.50(+2.21%) |
Jun 04, 2021 | 22.53 | 22.56 | 22.18 | 22.53 | 97,873 | +0.13(+0.58%) |
Jun 03, 2021 | 22.22 | 22.53 | 22.07 | 22.40 | 160,433 | +0.10(+0.45%) |
Jun 02, 2021 | 22.15 | 22.49 | 21.97 | 22.30 | 324,502 | +0.29(+1.32%) |
Jun 01, 2021 | 21.48 | 22.07 | 21.48 | 22.00 | 264,842 | +0.71(+3.31%) |
May 28, 2021 | 21.58 | 21.61 | 21.17 | 21.30 | 167,917 | -0.16(-0.75%) |
May 27, 2021 | 21.73 | 21.81 | 21.32 | 21.46 | 156,834 | -0.13(-0.60%) |
May 26, 2021 | 21.43 | 21.67 | 21.32 | 21.59 | 139,572 | +0.17(+0.79%) |
May 25, 2021 | 21.87 | 22.06 | 21.37 | 21.42 | 115,716 | -0.33(-1.52%) |
May 24, 2021 | 21.58 | 21.91 | 21.54 | 21.75 | 196,289 | +0.27(+1.25%) |
May 21, 2021 | 21.59 | 21.78 | 21.35 | 21.48 | 142,964 | +0.04(+0.18%) |
May 20, 2021 | 20.93 | 21.48 | 20.85 | 21.45 | 113,433 | +0.48(+2.30%) |
May 19, 2021 | 21.26 | 21.27 | 20.54 | 20.96 | 217,875 | -0.64(-2.96%) |
May 18, 2021 | 21.87 | 21.97 | 21.54 | 21.60 | 196,305 | -0.21(-0.98%) |
May 17, 2021 | 21.43 | 21.89 | 21.27 | 21.81 | 168,609 | +0.29(+1.34%) |
May 14, 2021 | 21.32 | 21.73 | 21.22 | 21.52 | 174,103 | +0.49(+2.31%) |
May 13, 2021 | 20.54 | 21.14 | 20.43 | 21.04 | 100,595 | +0.46(+2.22%) |
May 12, 2021 | 20.91 | 21.47 | 20.51 | 20.58 | 198,000 | -0.33(-1.56%) |
May 11, 2021 | 20.67 | 21.05 | 20.32 | 20.91 | 194,419 | -0.20(-0.94%) |
May 10, 2021 | 20.93 | 21.40 | 20.93 | 21.11 | 201,795 | +0.23(+1.09%) |
May 07, 2021 | 20.57 | 20.93 | 20.41 | 20.88 | 195,412 | +0.33(+1.63%) |
May 06, 2021 | 20.49 | 20.57 | 19.89 | 20.54 | 129,628 | +0.21(+1.01%) |
May 05, 2021 | 20.28 | 20.67 | 20.10 | 20.34 | 186,962 | +0.24(+1.21%) |
May 04, 2021 | 19.95 | 20.25 | 19.81 | 20.10 | 117,373 | +0.14(+0.72%) |
May 03, 2021 | 19.95 | 19.96 | 19.69 | 19.95 | 124,233 | +0.22(+1.12%) |
Apr 30, 2021 | 20.05 | 20.44 | 19.68 | 19.73 | 177,818 | -0.51(-2.52%) |
Apr 29, 2021 | 20.29 | 20.46 | 20.04 | 20.24 | 118,208 | +0.23(+1.14%) |
Apr 28, 2021 | 19.56 | 20.10 | 19.56 | 20.01 | 220,921 | +0.47(+2.42%) |
Apr 27, 2021 | 19.57 | 19.58 | 19.28 | 19.54 | 157,301 | +0.11(+0.58%) |
Apr 26, 2021 | 19.27 | 19.53 | 19.21 | 19.43 | 141,632 | +0.21(+1.07%) |
Apr 23, 2021 | 18.88 | 19.24 | 18.82 | 19.22 | 136,257 | +0.43(+2.31%) |
Apr 22, 2021 | 19.12 | 19.16 | 18.77 | 18.79 | 105,226 | -0.27(-1.40%) |
Apr 21, 2021 | 18.51 | 19.05 | 18.24 | 19.05 | 104,494 | +0.49(+2.62%) |
Apr 20, 2021 | 18.79 | 18.79 | 18.26 | 18.57 | 187,068 | -0.22(-1.17%) |
Apr 19, 2021 | 18.70 | 18.92 | 18.70 | 18.79 | 125,058 | +0.07(+0.36%) |
Apr 16, 2021 | 18.95 | 18.98 | 18.67 | 18.72 | 116,505 | -0.14(-0.76%) |
Apr 15, 2021 | 18.73 | 18.99 | 18.56 | 18.86 | 104,238 | +0.17(+0.89%) |
Apr 14, 2021 | 18.38 | 18.83 | 18.38 | 18.70 | 107,269 | +0.33(+1.81%) |
Apr 13, 2021 | 18.43 | 18.43 | 18.10 | 18.37 | 87,552 | +0.06(+0.33%) |
Apr 12, 2021 | 18.44 | 18.66 | 18.20 | 18.31 | 117,589 | -0.11(-0.61%) |
Apr 09, 2021 | 18.72 | 18.86 | 18.28 | 18.42 | 188,956 | -0.26(-1.41%) |
Apr 08, 2021 | 18.46 | 18.69 | 18.11 | 18.68 | 109,055 | +0.24(+1.30%) |
Apr 07, 2021 | 18.55 | 18.62 | 18.33 | 18.44 | 74,264 | +0.02(+0.13%) |
Apr 06, 2021 | 18.41 | 18.58 | 18.32 | 18.42 | 134,659 | +0.10(+0.53%) |
Apr 05, 2021 | 18.43 | 18.46 | 18.05 | 18.32 | 145,460 | -0.03(-0.16%) |
Apr 01, 2021 | 18.00 | 18.37 | 17.77 | 18.35 | 154,057 | +0.38(+2.14%) |
Mar 31, 2021 | 17.61 | 18.11 | 17.56 | 17.97 | 267,869 | +0.35(+2.01%) |
Mar 30, 2021 | 17.73 | 17.74 | 17.47 | 17.61 | 136,804 | -0.24(-1.35%) |
Mar 29, 2021 | 18.07 | 18.12 | 17.61 | 17.85 | 218,083 | -0.22(-1.21%) |
Mar 26, 2021 | 17.63 | 18.12 | 17.54 | 18.07 | 164,673 | +0.66(+3.81%) |
Mar 25, 2021 | 17.08 | 17.49 | 16.68 | 17.41 | 111,545 | +0.14(+0.83%) |
Mar 24, 2021 | 17.35 | 17.66 | 17.22 | 17.27 | 135,441 | +0.23(+1.37%) |
Mar 23, 2021 | 17.59 | 17.77 | 17.00 | 17.03 | 220,635 | -0.94(-5.24%) |
Mar 22, 2021 | 18.07 | 18.24 | 17.81 | 17.97 | 131,136 | -0.09(-0.50%) |
Mar 19, 2021 | 17.79 | 18.33 | 17.71 | 18.06 | 110,878 | +0.33(+1.85%) |
Mar 18, 2021 | 18.65 | 18.68 | 17.63 | 17.74 | 227,885 | -1.01(-5.38%) |
Mar 17, 2021 | 18.65 | 18.84 | 18.39 | 18.74 | 154,759 | +0.03(+0.16%) |
Mar 16, 2021 | 19.06 | 19.06 | 18.67 | 18.71 | 160,860 | -0.50(-2.60%) |
Mar 15, 2021 | 19.31 | 19.49 | 19.04 | 19.21 | 127,745 | +0.00(+0.00%) |
Mar 12, 2021 | 19.18 | 19.36 | 19.00 | 19.21 | 177,165 | +0.06(+0.31%) |
Mar 11, 2021 | 19.33 | 19.38 | 18.95 | 19.15 | 175,854 | -0.01(-0.08%) |
Mar 10, 2021 | 18.39 | 19.20 | 18.39 | 19.17 | 162,781 | +0.77(+4.18%) |
Mar 09, 2021 | 18.67 | 18.89 | 18.31 | 18.40 | 188,233 | -0.31(-1.64%) |
Mar 08, 2021 | 19.03 | 19.14 | 18.53 | 18.71 | 242,812 | -0.05(-0.28%) |
Mar 05, 2021 | 19.04 | 19.04 | 17.92 | 18.76 | 306,390 | +0.42(+2.28%) |
Mar 04, 2021 | 18.15 | 18.97 | 17.92 | 18.34 | 238,008 | +0.31(+1.74%) |
Mar 03, 2021 | 17.91 | 18.50 | 17.84 | 18.03 | 242,463 | +0.24(+1.34%) |
Mar 02, 2021 | 17.59 | 17.85 | 17.41 | 17.79 | 127,718 | +0.22(+1.28%) |
Mar 01, 2021 | 16.91 | 17.62 | 16.91 | 17.56 | 167,776 | +1.11(+6.72%) |
Feb 26, 2021 | 16.97 | 17.02 | 16.11 | 16.46 | 207,964 | -0.54(-3.16%) |
Feb 25, 2021 | 17.56 | 17.70 | 16.76 | 17.00 | 251,605 | -0.52(-2.94%) |
Feb 24, 2021 | 16.85 | 17.68 | 16.85 | 17.51 | 211,127 | +0.69(+4.08%) |
Feb 23, 2021 | 16.66 | 16.87 | 15.69 | 16.82 | 160,483 | +0.29(+1.76%) |
Feb 22, 2021 | 16.28 | 16.88 | 16.28 | 16.53 | 194,263 | +0.23(+1.42%) |
Feb 19, 2021 | 16.04 | 16.34 | 16.04 | 16.30 | 113,078 | +0.33(+2.08%) |
Feb 18, 2021 | 16.43 | 16.55 | 15.94 | 15.97 | 207,212 | -0.58(-3.49%) |
Feb 17, 2021 | 16.66 | 16.69 | 16.20 | 16.55 | 178,383 | -0.07(-0.40%) |
Feb 16, 2021 | 16.60 | 16.83 | 16.56 | 16.61 | 185,522 | +0.27(+1.63%) |
Feb 12, 2021 | 16.04 | 16.35 | 16.04 | 16.35 | 141,753 | +0.31(+1.94%) |
Feb 11, 2021 | 16.10 | 16.24 | 15.75 | 16.04 | 405,359 | +0.07(+0.46%) |
Feb 10, 2021 | 15.84 | 16.02 | 15.68 | 15.96 | 130,723 | +0.13(+0.79%) |
Feb 09, 2021 | 15.93 | 15.93 | 15.67 | 15.84 | 118,459 | -0.18(-1.11%) |
Feb 08, 2021 | 15.84 | 16.03 | 15.74 | 16.01 | 74,972 | +0.38(+2.41%) |
Feb 05, 2021 | 15.80 | 15.95 | 15.54 | 15.64 | 134,449 | +0.05(+0.33%) |
Feb 04, 2021 | 15.69 | 15.73 | 15.43 | 15.58 | 256,019 | +0.06(+0.38%) |
Feb 03, 2021 | 15.28 | 15.62 | 15.16 | 15.53 | 121,754 | +0.41(+2.74%) |
Feb 02, 2021 | 15.16 | 15.36 | 14.94 | 15.11 | 121,871 | +0.25(+1.69%) |
Feb 01, 2021 | 15.02 | 15.14 | 14.65 | 14.86 | 334,606 | -0.03(-0.20%) |
Jan 29, 2021 | 15.04 | 15.22 | 14.64 | 14.89 | 108,208 | -0.15(-0.98%) |
Jan 28, 2021 | 14.77 | 15.10 | 14.71 | 15.04 | 300,958 | +0.33(+2.21%) |
Jan 27, 2021 | 15.16 | 15.24 | 14.63 | 14.71 | 235,913 | -0.60(-3.91%) |
Jan 26, 2021 | 15.50 | 15.84 | 15.25 | 15.31 | 112,811 | -0.10(-0.67%) |
Jan 25, 2021 | 15.35 | 15.44 | 15.04 | 15.41 | 100,899 | +0.08(+0.53%) |
Jan 22, 2021 | 15.20 | 15.40 | 14.94 | 15.33 | 277,285 | -0.18(-1.14%) |
Jan 21, 2021 | 16.21 | 16.26 | 15.38 | 15.51 | 250,091 | -0.68(-4.20%) |
Jan 20, 2021 | 16.56 | 16.69 | 16.15 | 16.19 | 200,330 | -0.30(-1.79%) |
Jan 19, 2021 | 16.68 | 16.74 | 16.29 | 16.49 | 163,237 | -0.01(-0.04%) |
Jan 15, 2021 | 16.71 | 16.73 | 16.08 | 16.49 | 118,974 | -0.41(-2.43%) |
Jan 14, 2021 | 16.71 | 16.96 | 16.64 | 16.90 | 122,030 | +0.34(+2.03%) |
Jan 13, 2021 | 16.48 | 16.68 | 16.44 | 16.57 | 131,111 | +0.11(+0.67%) |
Jan 12, 2021 | 15.64 | 16.48 | 15.62 | 16.46 | 231,715 | +0.97(+6.29%) |
Jan 11, 2021 | 15.04 | 15.58 | 14.82 | 15.48 | 108,403 | +0.19(+1.24%) |
Jan 08, 2021 | 15.61 | 15.67 | 15.08 | 15.29 | 108,866 | -0.21(-1.32%) |
Jan 07, 2021 | 15.19 | 15.57 | 15.14 | 15.50 | 117,690 | +0.34(+2.22%) |
Jan 06, 2021 | 14.55 | 15.18 | 14.20 | 15.16 | 294,102 | +0.81(+5.61%) |
Jan 05, 2021 | 13.69 | 14.78 | 13.57 | 14.36 | 319,583 | +0.68(+4.98%) |
Jan 04, 2021 | 13.91 | 14.08 | 13.56 | 13.68 | 203,700 | -0.06(-0.43%) |
Dec 31, 2020 | 13.73 | 13.73 | 13.73 | 149,984 | +0.07(+0.48%) | |
Dec 30, 2020 | 13.68 | 13.89 | 13.62 | 13.67 | 149,984 | -0.03(-0.21%) |
Dec 29, 2020 | 13.81 | 13.95 | 13.61 | 13.70 | 207,826 | -0.12(-0.84%) |
Dec 28, 2020 | 14.29 | 14.35 | 13.68 | 13.81 | 284,239 | -0.28(-2.00%) |
Dec 24, 2020 | 14.22 | 14.22 | 13.90 | 14.10 | 157,406 | -0.17(-1.17%) |
Dec 23, 2020 | 14.20 | 14.53 | 14.15 | 14.26 | 238,926 | +0.10(+0.72%) |
Dec 22, 2020 | 14.20 | 14.43 | 14.05 | 14.16 | 96,211 | -0.09(-0.61%) |
Dec 21, 2020 | 14.31 | 14.44 | 13.83 | 14.25 | 232,116 | -0.46(-3.10%) |
Dec 18, 2020 | 14.82 | 14.87 | 14.59 | 14.70 | 107,379 | -0.13(-0.88%) |
Dec 17, 2020 | 15.01 | 15.01 | 14.69 | 14.83 | 140,508 | -0.07(-0.49%) |
Dec 16, 2020 | 15.23 | 15.23 | 14.80 | 14.91 | 90,273 | -0.29(-1.90%) |
Dec 15, 2020 | 14.91 | 15.30 | 14.54 | 15.20 | 94,645 | +0.36(+2.44%) |
Dec 14, 2020 | 15.65 | 15.71 | 14.70 | 14.83 | 158,932 | -0.69(-4.43%) |
Dec 11, 2020 | 15.43 | 15.60 | 15.24 | 15.52 | 83,885 | -0.01(-0.09%) |
Dec 10, 2020 | 14.92 | 15.59 | 14.92 | 15.54 | 209,652 | +0.61(+4.07%) |
Dec 09, 2020 | 15.38 | 15.62 | 14.58 | 14.93 | 183,042 | -0.27(-1.76%) |
Dec 08, 2020 | 15.05 | 15.44 | 14.98 | 15.20 | 134,120 | +0.14(+0.91%) |
Dec 07, 2020 | 15.46 | 15.46 | 14.91 | 15.06 | 216,811 | -0.41(-2.62%) |
Dec 04, 2020 | 14.90 | 15.70 | 14.89 | 15.46 | 198,175 | +0.72(+4.86%) |
Dec 03, 2020 | 13.97 | 14.90 | 13.97 | 14.75 | 174,739 | +0.80(+5.76%) |
Dec 02, 2020 | 13.29 | 14.01 | 13.26 | 13.94 | 120,922 | +0.59(+4.39%) |
Dec 01, 2020 | 13.44 | 13.73 | 13.21 | 13.36 | 123,935 | +0.25(+1.93%) |
Nov 30, 2020 | 13.77 | 13.94 | 13.10 | 13.10 | 235,336 | -0.69(-5.03%) |
Nov 27, 2020 | 14.19 | 14.34 | 13.75 | 13.80 | 111,387 | -0.46(-3.25%) |
Nov 25, 2020 | 14.33 | 14.44 | 13.88 | 14.26 | 127,003 | -0.09(-0.66%) |
Nov 24, 2020 | 14.12 | 14.72 | 14.11 | 14.36 | 209,406 | +0.61(+4.42%) |
Nov 23, 2020 | 13.08 | 13.82 | 13.08 | 13.75 | 200,481 | +0.78(+6.03%) |
Nov 20, 2020 | 13.26 | 13.36 | 12.97 | 12.97 | 334,576 | -0.31(-2.34%) |
Nov 19, 2020 | 12.77 | 13.33 | 12.69 | 13.28 | 238,987 | +0.54(+4.21%) |
Nov 18, 2020 | 12.87 | 13.37 | 12.74 | 12.74 | 278,461 | -0.04(-0.34%) |
Nov 17, 2020 | 12.41 | 12.81 | 12.16 | 12.78 | 160,944 | +0.29(+2.35%) |
Nov 16, 2020 | 12.27 | 12.73 | 12.23 | 12.49 | 201,688 | +0.72(+6.07%) |
Nov 13, 2020 | 11.50 | 11.93 | 11.50 | 11.78 | 85,590 | +0.31(+2.68%) |
Nov 12, 2020 | 11.50 | 11.80 | 11.29 | 11.47 | 132,710 | -0.16(-1.41%) |
Nov 11, 2020 | 11.96 | 11.98 | 11.47 | 11.63 | 109,631 | -0.16(-1.33%) |
Nov 10, 2020 | 11.48 | 11.81 | 11.38 | 11.79 | 142,367 | +0.52(+4.63%) |
Nov 09, 2020 | 10.87 | 11.57 | 10.85 | 11.27 | 303,423 | +1.32(+13.30%) |
Nov 06, 2020 | 10.44 | 10.60 | 9.903 | 9.946 | 177,475 | -0.52(-4.99%) |
Nov 05, 2020 | 10.22 | 10.50 | 10.15 | 10.47 | 169,485 | +0.32(+3.17%) |
Nov 04, 2020 | 10.15 | 10.40 | 9.867 | 10.15 | 120,343 | +0.07(+0.71%) |
Nov 03, 2020 | 10.09 | 10.28 | 10.02 | 10.07 | 53,497 | +0.16(+1.66%) |
Nov 02, 2020 | 10.05 | 10.16 | 9.853 | 9.910 | 70,750 | +0.02(+0.22%) |
Oct 30, 2020 | 9.939 | 10.07 | 9.681 | 9.889 | 52,165 | -0.15(-1.50%) |
Oct 29, 2020 | 9.796 | 10.10 | 9.517 | 10.04 | 103,447 | +0.24(+2.48%) |
Oct 28, 2020 | 10.19 | 10.19 | 9.636 | 9.796 | 190,108 | -0.61(-5.84%) |
Oct 27, 2020 | 10.57 | 10.67 | 10.34 | 10.40 | 142,089 | -0.27(-2.55%) |
Oct 26, 2020 | 10.88 | 10.99 | 10.40 | 10.68 | 147,248 | -0.40(-3.62%) |
Oct 23, 2020 | 11.13 | 11.23 | 10.88 | 11.08 | 90,066 | -0.03(-0.26%) |
Oct 22, 2020 | 10.38 | 11.10 | 10.38 | 11.10 | 100,896 | +0.73(+7.03%) |
Oct 21, 2020 | 10.46 | 10.51 | 10.37 | 10.38 | 43,036 | -0.11(-1.02%) |
Oct 20, 2020 | 10.34 | 10.65 | 10.25 | 10.48 | 173,367 | +0.18(+1.73%) |
Oct 19, 2020 | 10.56 | 10.69 | 10.28 | 10.30 | 233,164 | -0.20(-1.94%) |
Oct 16, 2020 | 10.83 | 10.87 | 10.51 | 10.51 | 513,709 | -0.29(-2.67%) |
Oct 15, 2020 | 10.59 | 10.85 | 10.42 | 10.80 | 74,017 | +0.02(+0.20%) |
Oct 14, 2020 | 10.54 | 11.06 | 10.54 | 10.77 | 97,078 | +0.25(+2.34%) |
Oct 13, 2020 | 10.56 | 10.69 | 10.42 | 10.53 | 119,064 | -0.06(-0.60%) |
Oct 12, 2020 | 10.56 | 10.63 | 10.39 | 10.59 | 87,733 | +0.01(+0.13%) |
Oct 09, 2020 | 10.70 | 10.74 | 10.41 | 10.58 | 107,490 | -0.02(-0.20%) |
Oct 08, 2020 | 9.945 | 10.61 | 9.903 | 10.60 | 241,102 | +0.77(+7.87%) |
Oct 07, 2020 | 9.875 | 9.875 | 9.706 | 9.825 | 97,492 | +0.08(+0.79%) |
Oct 06, 2020 | 10.16 | 10.25 | 9.586 | 9.748 | 114,472 | -0.23(-2.26%) |
Oct 05, 2020 | 9.699 | 9.987 | 9.564 | 9.973 | 164,355 | +0.46(+4.88%) |
Oct 02, 2020 | 9.066 | 9.519 | 9.009 | 9.509 | 146,306 | +0.23(+2.42%) |