Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.45 | 27.64 | 24.08 | 25.94 | 1,036,279 | +2.58(+11.04%) |
Sep 29, 2021 | 23.51 | 23.80 | 23.26 | 23.36 | 249,930 | -0.06(-0.26%) |
Sep 28, 2021 | 24.20 | 24.37 | 23.37 | 23.42 | 166,820 | -0.82(-3.38%) |
Sep 27, 2021 | 24.12 | 24.57 | 24.01 | 24.24 | 147,953 | +0.05(+0.21%) |
Sep 24, 2021 | 24.12 | 24.38 | 24.09 | 24.19 | 189,655 | -0.12(-0.49%) |
Sep 23, 2021 | 24.32 | 24.59 | 24.16 | 24.31 | 186,124 | +0.09(+0.37%) |
Sep 22, 2021 | 24.04 | 24.68 | 23.83 | 24.22 | 264,050 | +0.26(+1.09%) |
Sep 21, 2021 | 24.32 | 24.76 | 23.67 | 23.96 | 318,302 | -0.12(-0.50%) |
Sep 20, 2021 | 24.83 | 24.84 | 23.63 | 24.08 | 465,969 | -1.23(-4.86%) |
Sep 17, 2021 | 26.99 | 27.11 | 25.04 | 25.31 | 796,355 | -1.66(-6.15%) |
Sep 16, 2021 | 27.17 | 27.58 | 26.97 | 26.97 | 177,733 | -0.21(-0.77%) |
Sep 15, 2021 | 27.19 | 27.48 | 26.98 | 27.18 | 170,685 | -0.11(-0.40%) |
Sep 14, 2021 | 27.21 | 27.57 | 26.77 | 27.29 | 458,602 | +0.19(+0.70%) |
Sep 13, 2021 | 27.36 | 27.67 | 26.66 | 27.10 | 290,943 | +0.00(+0.00%) |
Sep 10, 2021 | 27.70 | 27.70 | 26.96 | 27.10 | 131,538 | -0.36(-1.31%) |
Sep 09, 2021 | 27.53 | 27.96 | 27.11 | 27.46 | 183,550 | -0.07(-0.25%) |
Sep 08, 2021 | 27.92 | 28.01 | 27.41 | 27.53 | 310,149 | -0.41(-1.47%) |
Sep 07, 2021 | 28.38 | 28.38 | 27.35 | 27.94 | 139,359 | -0.47(-1.65%) |
Sep 03, 2021 | 28.50 | 28.84 | 28.16 | 28.41 | 260,254 | -0.09(-0.32%) |
Sep 02, 2021 | 29.38 | 29.38 | 28.38 | 28.50 | 204,703 | -0.70(-2.40%) |
Sep 01, 2021 | 28.38 | 29.23 | 28.17 | 29.20 | 267,817 | +0.90(+3.18%) |
Aug 31, 2021 | 28.54 | 28.58 | 28.05 | 28.30 | 145,876 | -0.19(-0.67%) |
Aug 30, 2021 | 28.30 | 28.55 | 28.18 | 28.49 | 111,301 | +0.27(+0.96%) |
Aug 27, 2021 | 27.76 | 28.23 | 27.73 | 28.22 | 136,893 | +0.64(+2.32%) |
Aug 26, 2021 | 27.71 | 27.74 | 27.30 | 27.58 | 160,935 | -0.09(-0.33%) |
Aug 25, 2021 | 27.91 | 28.00 | 27.64 | 27.67 | 181,489 | -0.24(-0.86%) |
Aug 24, 2021 | 27.56 | 28.04 | 27.56 | 27.91 | 112,236 | +0.09(+0.32%) |
Aug 23, 2021 | 28.05 | 28.26 | 27.53 | 27.82 | 95,675 | -0.14(-0.50%) |
Aug 20, 2021 | 27.25 | 28.00 | 27.25 | 27.96 | 152,316 | +0.60(+2.19%) |
Aug 19, 2021 | 26.66 | 27.51 | 26.66 | 27.36 | 220,865 | +0.41(+1.52%) |
Aug 18, 2021 | 27.35 | 27.74 | 26.94 | 26.95 | 133,197 | -0.35(-1.28%) |
Aug 17, 2021 | 26.82 | 27.35 | 26.75 | 27.30 | 217,142 | +0.27(+1.00%) |
Aug 16, 2021 | 27.14 | 27.14 | 26.79 | 27.03 | 215,295 | -0.11(-0.41%) |
Aug 13, 2021 | 27.39 | 27.66 | 26.91 | 27.14 | 172,764 | -0.15(-0.55%) |
Aug 12, 2021 | 26.95 | 27.31 | 26.83 | 27.29 | 147,108 | +0.25(+0.92%) |
Aug 11, 2021 | 27.02 | 27.48 | 26.54 | 27.04 | 528,520 | +0.07(+0.26%) |
Aug 10, 2021 | 27.15 | 27.29 | 26.67 | 26.97 | 166,102 | -0.09(-0.33%) |
Aug 09, 2021 | 27.04 | 27.45 | 26.75 | 27.06 | 151,099 | -0.12(-0.44%) |
Aug 06, 2021 | 27.86 | 27.86 | 27.11 | 27.18 | 88,776 | -0.37(-1.34%) |
Aug 05, 2021 | 26.92 | 27.57 | 26.44 | 27.55 | 200,220 | +0.63(+2.34%) |
Aug 04, 2021 | 27.08 | 27.48 | 26.68 | 26.92 | 331,388 | -0.33(-1.21%) |
Aug 03, 2021 | 27.19 | 27.31 | 26.71 | 27.25 | 440,333 | +0.28(+1.04%) |
Aug 02, 2021 | 26.87 | 27.20 | 26.66 | 26.97 | 277,983 | +0.34(+1.28%) |
Jul 30, 2021 | 26.53 | 26.83 | 26.30 | 26.63 | 211,655 | +0.13(+0.49%) |
Jul 29, 2021 | 26.50 | 26.69 | 26.23 | 26.50 | 94,933 | +0.07(+0.26%) |
Jul 28, 2021 | 26.58 | 26.95 | 26.09 | 26.43 | 188,677 | -0.14(-0.53%) |
Jul 27, 2021 | 26.02 | 26.64 | 25.51 | 26.57 | 209,928 | +0.47(+1.80%) |
Jul 26, 2021 | 26.21 | 26.40 | 25.88 | 26.10 | 125,944 | -0.06(-0.23%) |
Jul 23, 2021 | 26.15 | 26.23 | 25.66 | 26.16 | 104,063 | +0.15(+0.58%) |
Jul 22, 2021 | 27.38 | 27.38 | 25.65 | 26.01 | 114,168 | -0.48(-1.81%) |
Jul 21, 2021 | 25.81 | 26.59 | 25.81 | 26.49 | 158,988 | +0.68(+2.63%) |
Jul 20, 2021 | 24.79 | 26.26 | 24.64 | 25.81 | 209,405 | +1.05(+4.24%) |
Jul 19, 2021 | 25.96 | 25.96 | 24.52 | 24.76 | 288,718 | -1.22(-4.70%) |
Jul 16, 2021 | 26.06 | 26.16 | 25.16 | 25.98 | 309,303 | -0.08(-0.31%) |
Jul 15, 2021 | 26.36 | 27.12 | 24.29 | 26.06 | 581,959 | -0.37(-1.40%) |
Jul 14, 2021 | 27.41 | 28.21 | 26.27 | 26.43 | 376,517 | -1.01(-3.68%) |
Jul 13, 2021 | 28.14 | 30.25 | 27.11 | 27.44 | 618,391 | -0.97(-3.41%) |
Jul 12, 2021 | 28.16 | 28.82 | 28.02 | 28.41 | 587,777 | +0.30(+1.07%) |
Jul 09, 2021 | 27.90 | 28.75 | 27.64 | 28.11 | 309,069 | +0.79(+2.89%) |
Jul 08, 2021 | 26.64 | 27.60 | 26.44 | 27.32 | 303,939 | +0.08(+0.29%) |
Jul 07, 2021 | 27.13 | 27.50 | 26.80 | 27.24 | 186,823 | +0.12(+0.44%) |
Jul 06, 2021 | 26.78 | 27.22 | 26.25 | 27.12 | 178,565 | +0.35(+1.31%) |
Jul 02, 2021 | 27.58 | 27.58 | 26.70 | 26.77 | 139,467 | -0.62(-2.26%) |
Jul 01, 2021 | 26.98 | 27.58 | 26.79 | 27.39 | 143,472 | +0.26(+0.96%) |
Jun 30, 2021 | 27.01 | 27.38 | 26.67 | 27.13 | 227,540 | +0.09(+0.33%) |
Jun 29, 2021 | 27.55 | 27.82 | 27.02 | 27.04 | 226,341 | -0.40(-1.46%) |
Jun 28, 2021 | 27.98 | 28.00 | 27.29 | 27.44 | 189,399 | -0.46(-1.65%) |
Jun 25, 2021 | 28.25 | 28.29 | 27.59 | 27.90 | 639,933 | -0.17(-0.61%) |
Jun 24, 2021 | 27.74 | 28.25 | 27.55 | 28.07 | 221,836 | +0.59(+2.15%) |
Jun 23, 2021 | 26.73 | 27.50 | 26.64 | 27.48 | 213,616 | +0.70(+2.61%) |
Jun 22, 2021 | 25.74 | 26.85 | 25.52 | 26.78 | 206,958 | +0.93(+3.60%) |
Jun 21, 2021 | 25.55 | 26.00 | 25.23 | 25.85 | 210,248 | +0.38(+1.49%) |
Jun 18, 2021 | 25.57 | 25.68 | 24.01 | 25.47 | 704,570 | -0.27(-1.05%) |
Jun 17, 2021 | 25.36 | 25.75 | 25.13 | 25.74 | 189,977 | +0.41(+1.62%) |
Jun 16, 2021 | 25.49 | 25.49 | 24.86 | 25.33 | 208,281 | -0.16(-0.63%) |
Jun 15, 2021 | 25.21 | 25.51 | 25.04 | 25.49 | 278,693 | +0.20(+0.79%) |
Jun 14, 2021 | 25.20 | 25.54 | 24.63 | 25.29 | 245,013 | +0.06(+0.24%) |
Jun 11, 2021 | 25.35 | 25.49 | 25.00 | 25.23 | 124,039 | -0.09(-0.36%) |
Jun 10, 2021 | 25.70 | 25.75 | 24.90 | 25.32 | 122,187 | -0.32(-1.25%) |
Jun 09, 2021 | 25.24 | 25.75 | 25.06 | 25.64 | 158,751 | +0.60(+2.40%) |
Jun 08, 2021 | 24.25 | 25.45 | 24.03 | 25.04 | 204,094 | +1.03(+4.29%) |
Jun 07, 2021 | 23.38 | 24.34 | 23.38 | 24.01 | 198,645 | +0.68(+2.91%) |
Jun 04, 2021 | 23.11 | 23.49 | 23.00 | 23.33 | 106,131 | +0.34(+1.48%) |
Jun 03, 2021 | 23.57 | 23.57 | 22.94 | 22.99 | 104,839 | -0.62(-2.63%) |
Jun 02, 2021 | 23.58 | 24.45 | 23.45 | 23.61 | 170,681 | +0.12(+0.51%) |
Jun 01, 2021 | 23.27 | 23.59 | 23.05 | 23.49 | 173,675 | +0.37(+1.60%) |
May 28, 2021 | 23.63 | 23.70 | 23.06 | 23.12 | 236,487 | -0.28(-1.20%) |
May 27, 2021 | 23.76 | 24.13 | 23.39 | 23.40 | 282,818 | -0.30(-1.27%) |
May 26, 2021 | 23.83 | 23.91 | 23.15 | 23.70 | 231,413 | -0.15(-0.63%) |
May 25, 2021 | 24.01 | 24.27 | 23.71 | 23.85 | 184,735 | -0.12(-0.50%) |
May 24, 2021 | 23.87 | 24.40 | 23.75 | 23.97 | 131,327 | +0.29(+1.22%) |
May 21, 2021 | 23.45 | 23.92 | 23.08 | 23.68 | 121,910 | +0.50(+2.16%) |
May 20, 2021 | 22.92 | 23.85 | 22.61 | 23.18 | 114,870 | +0.26(+1.13%) |
May 19, 2021 | 22.48 | 22.93 | 22.48 | 22.92 | 172,708 | -0.35(-1.50%) |
May 18, 2021 | 23.16 | 23.79 | 22.95 | 23.27 | 103,827 | +0.13(+0.56%) |
May 17, 2021 | 22.76 | 23.24 | 22.76 | 23.14 | 99,687 | +0.19(+0.83%) |
May 14, 2021 | 22.81 | 23.16 | 22.76 | 22.95 | 103,805 | +0.16(+0.70%) |
May 13, 2021 | 22.53 | 23.36 | 22.50 | 22.79 | 144,787 | +0.40(+1.79%) |
May 12, 2021 | 23.01 | 23.68 | 22.16 | 22.39 | 137,442 | -0.75(-3.24%) |
May 11, 2021 | 22.75 | 23.45 | 22.55 | 23.14 | 160,580 | +0.01(+0.04%) |
May 10, 2021 | 24.17 | 24.17 | 23.12 | 23.13 | 245,746 | -0.98(-4.06%) |
May 07, 2021 | 24.09 | 24.48 | 23.94 | 24.11 | 118,165 | +0.15(+0.63%) |
May 06, 2021 | 24.03 | 24.40 | 23.54 | 23.96 | 149,976 | -0.18(-0.75%) |
May 05, 2021 | 23.90 | 24.34 | 23.61 | 24.14 | 151,304 | +0.34(+1.43%) |
May 04, 2021 | 24.54 | 24.54 | 23.53 | 23.80 | 158,410 | -0.83(-3.37%) |
May 03, 2021 | 24.36 | 24.86 | 24.09 | 24.63 | 321,525 | +0.33(+1.36%) |
Apr 30, 2021 | 23.97 | 24.43 | 23.97 | 24.30 | 201,400 | +0.08(+0.33%) |
Apr 29, 2021 | 24.46 | 24.79 | 24.09 | 24.22 | 159,906 | -0.19(-0.78%) |
Apr 28, 2021 | 24.98 | 24.98 | 24.29 | 24.41 | 154,236 | -0.41(-1.65%) |
Apr 27, 2021 | 25.11 | 25.20 | 24.78 | 24.82 | 163,119 | -0.30(-1.19%) |
Apr 26, 2021 | 25.07 | 25.25 | 24.84 | 25.12 | 236,272 | +0.05(+0.20%) |
Apr 23, 2021 | 24.32 | 25.25 | 23.70 | 25.07 | 327,800 | +0.91(+3.77%) |
Apr 22, 2021 | 24.14 | 24.47 | 23.66 | 24.16 | 328,250 | +0.16(+0.67%) |
Apr 21, 2021 | 23.49 | 24.05 | 23.19 | 24.00 | 191,101 | +0.46(+1.95%) |
Apr 20, 2021 | 23.77 | 24.00 | 23.19 | 23.54 | 297,723 | -0.39(-1.63%) |
Apr 19, 2021 | 24.02 | 24.28 | 23.70 | 23.93 | 138,693 | -0.30(-1.24%) |
Apr 16, 2021 | 24.19 | 24.50 | 23.80 | 24.23 | 164,300 | +0.02(+0.08%) |
Apr 15, 2021 | 24.01 | 24.36 | 23.59 | 24.21 | 141,427 | +0.34(+1.42%) |
Apr 14, 2021 | 23.82 | 24.43 | 23.42 | 23.87 | 180,567 | -0.16(-0.67%) |
Apr 13, 2021 | 23.25 | 24.19 | 23.14 | 24.03 | 176,801 | +0.69(+2.96%) |
Apr 12, 2021 | 23.64 | 23.80 | 22.99 | 23.34 | 227,670 | -0.43(-1.81%) |
Apr 09, 2021 | 24.14 | 24.47 | 23.72 | 23.77 | 250,900 | -0.40(-1.65%) |
Apr 08, 2021 | 23.86 | 24.27 | 23.36 | 24.17 | 385,718 | +0.57(+2.42%) |
Apr 07, 2021 | 23.93 | 24.04 | 23.40 | 23.60 | 291,630 | -0.46(-1.91%) |
Apr 06, 2021 | 23.69 | 24.50 | 23.07 | 24.06 | 603,062 | +0.49(+2.08%) |
Apr 05, 2021 | 23.25 | 23.64 | 22.84 | 23.57 | 202,036 | +0.42(+1.81%) |
Apr 01, 2021 | 23.74 | 23.74 | 22.85 | 23.15 | 263,700 | -0.25(-1.07%) |
Mar 31, 2021 | 22.79 | 23.75 | 22.79 | 23.40 | 697,598 | +0.93(+4.14%) |
Mar 30, 2021 | 20.14 | 23.16 | 20.14 | 22.47 | 918,557 | +1.64(+7.87%) |
Mar 29, 2021 | 21.12 | 21.48 | 20.56 | 20.83 | 344,996 | -0.29(-1.37%) |
Mar 26, 2021 | 21.32 | 21.32 | 20.56 | 21.12 | 176,900 | +0.00(+0.00%) |
Mar 25, 2021 | 20.32 | 21.36 | 19.83 | 21.12 | 388,501 | +0.51(+2.47%) |
Mar 24, 2021 | 21.53 | 21.82 | 20.58 | 20.61 | 515,288 | -0.43(-2.04%) |
Mar 23, 2021 | 21.40 | 21.93 | 20.82 | 21.04 | 399,330 | -0.43(-2.00%) |
Mar 22, 2021 | 21.09 | 22.10 | 21.09 | 21.47 | 302,710 | +0.15(+0.70%) |
Mar 19, 2021 | 21.78 | 21.78 | 21.08 | 21.32 | 640,600 | -0.54(-2.47%) |
Mar 18, 2021 | 23.15 | 23.40 | 21.73 | 21.86 | 270,520 | -1.39(-5.98%) |
Mar 17, 2021 | 22.80 | 23.39 | 22.65 | 23.25 | 332,477 | +0.36(+1.57%) |
Mar 16, 2021 | 22.71 | 22.93 | 22.13 | 22.89 | 206,173 | +0.19(+0.84%) |
Mar 15, 2021 | 22.96 | 23.01 | 22.31 | 22.70 | 178,752 | -0.23(-1.00%) |
Mar 12, 2021 | 21.74 | 23.00 | 21.74 | 22.93 | 248,900 | +0.20(+0.88%) |
Mar 11, 2021 | 22.36 | 22.74 | 22.07 | 22.73 | 217,986 | +0.47(+2.11%) |
Mar 10, 2021 | 21.84 | 22.56 | 21.49 | 22.26 | 289,386 | +0.49(+2.25%) |
Mar 09, 2021 | 21.58 | 22.71 | 21.42 | 21.77 | 260,280 | +0.48(+2.25%) |
Mar 08, 2021 | 21.04 | 21.47 | 20.80 | 21.29 | 176,613 | +0.23(+1.09%) |
Mar 05, 2021 | 20.98 | 21.24 | 20.26 | 21.06 | 352,700 | +0.42(+2.03%) |
Mar 04, 2021 | 21.53 | 21.84 | 20.40 | 20.64 | 306,420 | -0.91(-4.22%) |
Mar 03, 2021 | 21.20 | 21.85 | 20.67 | 21.55 | 213,226 | +0.47(+2.23%) |
Mar 02, 2021 | 21.41 | 21.61 | 21.06 | 21.08 | 235,692 | -0.18(-0.85%) |
Mar 01, 2021 | 20.64 | 21.27 | 20.30 | 21.26 | 186,222 | +0.31(+1.48%) |
Feb 26, 2021 | 20.62 | 21.39 | 20.47 | 20.95 | 280,600 | +0.50(+2.44%) |
Feb 25, 2021 | 20.47 | 20.67 | 20.14 | 20.45 | 180,276 | -0.06(-0.29%) |
Feb 24, 2021 | 20.19 | 20.71 | 20.19 | 20.51 | 193,771 | +0.36(+1.79%) |
Feb 23, 2021 | 20.30 | 20.73 | 19.77 | 20.15 | 274,707 | -0.22(-1.08%) |
Feb 22, 2021 | 20.22 | 20.61 | 20.03 | 20.37 | 251,710 | +0.17(+0.84%) |
Feb 19, 2021 | 20.46 | 20.54 | 19.75 | 20.20 | 275,800 | -0.31(-1.51%) |
Feb 18, 2021 | 20.93 | 21.16 | 20.31 | 20.51 | 322,833 | -0.41(-1.96%) |
Feb 17, 2021 | 20.39 | 21.40 | 20.39 | 20.92 | 462,930 | +0.27(+1.31%) |
Feb 16, 2021 | 21.21 | 21.30 | 20.39 | 20.65 | 363,856 | -0.54(-2.55%) |
Feb 12, 2021 | 22.18 | 22.18 | 20.81 | 21.19 | 339,900 | -0.39(-1.81%) |
Feb 11, 2021 | 21.00 | 22.00 | 20.12 | 21.58 | 434,867 | +0.55(+2.62%) |
Feb 10, 2021 | 21.47 | 21.62 | 20.60 | 21.03 | 265,134 | -0.10(-0.47%) |
Feb 09, 2021 | 21.20 | 21.58 | 20.91 | 21.13 | 303,077 | +0.07(+0.33%) |
Feb 08, 2021 | 20.13 | 21.09 | 20.13 | 21.06 | 361,463 | +0.87(+4.31%) |
Feb 05, 2021 | 19.80 | 20.20 | 19.23 | 20.19 | 263,300 | +0.59(+3.01%) |
Feb 04, 2021 | 19.32 | 19.96 | 19.19 | 19.60 | 404,021 | +0.36(+1.87%) |
Feb 03, 2021 | 19.30 | 19.54 | 18.75 | 19.24 | 250,901 | -0.02(-0.10%) |
Feb 02, 2021 | 19.18 | 19.43 | 18.53 | 19.26 | 308,212 | +0.34(+1.80%) |
Feb 01, 2021 | 18.90 | 19.44 | 18.55 | 18.92 | 607,001 | +0.18(+0.96%) |
Jan 29, 2021 | 18.70 | 19.22 | 18.50 | 18.74 | 284,600 | -0.01(-0.05%) |
Jan 28, 2021 | 18.76 | 19.36 | 18.29 | 18.75 | 325,250 | -0.27(-1.42%) |
Jan 27, 2021 | 18.96 | 19.61 | 18.40 | 19.02 | 499,501 | +0.19(+1.01%) |
Jan 26, 2021 | 18.70 | 19.17 | 18.62 | 18.83 | 371,655 | +0.28(+1.54%) |
Jan 25, 2021 | 18.12 | 18.60 | 17.63 | 18.55 | 338,859 | +0.35(+1.90%) |
Jan 22, 2021 | 18.30 | 18.44 | 17.61 | 18.20 | 190,700 | -0.28(-1.52%) |
Jan 21, 2021 | 18.74 | 18.96 | 18.02 | 18.48 | 384,740 | -0.28(-1.49%) |
Jan 20, 2021 | 18.02 | 18.89 | 17.74 | 18.76 | 450,744 | +0.79(+4.40%) |
Jan 19, 2021 | 18.10 | 18.46 | 17.79 | 17.97 | 357,842 | -0.04(-0.22%) |
Jan 15, 2021 | 18.43 | 18.75 | 17.88 | 18.01 | 287,500 | -0.60(-3.22%) |
Jan 14, 2021 | 18.62 | 19.01 | 18.15 | 18.61 | 347,638 | +0.03(+0.16%) |
Jan 13, 2021 | 18.41 | 19.02 | 18.02 | 18.58 | 489,956 | +0.09(+0.49%) |
Jan 12, 2021 | 19.09 | 19.72 | 18.13 | 18.49 | 371,341 | -0.61(-3.19%) |
Jan 11, 2021 | 18.28 | 19.74 | 18.28 | 19.10 | 532,762 | +0.54(+2.88%) |
Jan 08, 2021 | 19.00 | 19.90 | 18.43 | 18.57 | 532,300 | -0.00(-0.03%) |
Jan 07, 2021 | 16.51 | 19.52 | 16.50 | 18.57 | 1,236,375 | +2.38(+14.70%) |
Jan 06, 2021 | 15.79 | 16.52 | 15.63 | 16.19 | 535,265 | +0.66(+4.25%) |
Jan 05, 2021 | 15.63 | 15.88 | 15.19 | 15.53 | 292,835 | +0.09(+0.58%) |
Jan 04, 2021 | 15.49 | 15.98 | 14.96 | 15.44 | 348,349 | +0.11(+0.72%) |
Dec 31, 2020 | 15.33 | 15.33 | 15.33 | 169,045 | +0.70(+4.78%) | |
Dec 30, 2020 | 14.15 | 14.70 | 14.13 | 14.63 | 169,045 | +0.61(+4.31%) |
Dec 29, 2020 | 14.07 | 14.36 | 13.88 | 14.03 | 154,043 | -0.12(-0.88%) |
Dec 28, 2020 | 14.21 | 14.46 | 14.06 | 14.15 | 218,869 | +0.01(+0.07%) |
Dec 24, 2020 | 14.31 | 14.46 | 13.93 | 14.14 | 111,400 | -0.07(-0.49%) |
Dec 23, 2020 | 13.77 | 14.38 | 13.76 | 14.21 | 274,354 | +0.44(+3.20%) |
Dec 22, 2020 | 13.87 | 14.14 | 13.74 | 13.77 | 198,396 | -0.10(-0.72%) |
Dec 21, 2020 | 13.98 | 14.00 | 13.72 | 13.87 | 246,873 | -0.42(-2.94%) |
Dec 18, 2020 | 14.65 | 14.78 | 14.23 | 14.29 | 917,400 | -0.33(-2.26%) |
Dec 17, 2020 | 14.64 | 14.82 | 14.46 | 14.62 | 290,201 | -0.02(-0.14%) |
Dec 16, 2020 | 15.14 | 15.14 | 14.59 | 14.64 | 213,720 | -0.29(-1.94%) |
Dec 15, 2020 | 14.67 | 14.98 | 14.45 | 14.93 | 276,888 | +0.40(+2.75%) |
Dec 14, 2020 | 14.77 | 15.13 | 14.44 | 14.53 | 205,216 | -0.02(-0.14%) |
Dec 11, 2020 | 14.53 | 15.59 | 14.27 | 14.55 | 183,800 | -0.16(-1.09%) |
Dec 10, 2020 | 15.00 | 15.19 | 14.57 | 14.71 | 161,356 | -0.41(-2.71%) |
Dec 09, 2020 | 15.45 | 15.83 | 14.95 | 15.12 | 300,279 | -0.14(-0.92%) |
Dec 08, 2020 | 14.84 | 15.43 | 14.60 | 15.26 | 418,359 | +0.26(+1.73%) |
Dec 07, 2020 | 15.27 | 15.31 | 14.81 | 15.00 | 182,821 | -0.29(-1.90%) |
Dec 04, 2020 | 14.22 | 15.56 | 14.17 | 15.29 | 506,400 | +1.15(+8.13%) |
Dec 03, 2020 | 13.93 | 14.20 | 13.80 | 14.14 | 404,277 | +0.26(+1.87%) |
Dec 02, 2020 | 13.75 | 14.04 | 13.68 | 13.88 | 306,363 | +0.03(+0.22%) |
Dec 01, 2020 | 14.46 | 14.46 | 13.55 | 13.85 | 341,674 | -0.37(-2.60%) |
Nov 30, 2020 | 14.21 | 14.43 | 13.85 | 14.22 | 224,634 | -0.14(-0.97%) |
Nov 27, 2020 | 14.51 | 14.57 | 14.13 | 14.36 | 167,600 | -0.02(-0.14%) |
Nov 25, 2020 | 15.06 | 15.35 | 14.13 | 14.38 | 871,800 | +1.35(+10.36%) |
Nov 24, 2020 | 12.52 | 13.11 | 12.43 | 13.03 | 334,879 | +0.51(+4.07%) |
Nov 23, 2020 | 12.73 | 12.78 | 12.46 | 12.52 | 212,209 | -0.07(-0.56%) |
Nov 20, 2020 | 12.43 | 12.73 | 12.23 | 12.59 | 199,400 | +0.16(+1.29%) |
Nov 19, 2020 | 12.14 | 12.50 | 11.91 | 12.43 | 135,924 | +0.30(+2.47%) |
Nov 18, 2020 | 12.41 | 12.65 | 12.11 | 12.13 | 114,859 | -0.30(-2.41%) |
Nov 17, 2020 | 12.43 | 12.46 | 12.02 | 12.43 | 152,365 | -0.08(-0.64%) |
Nov 16, 2020 | 12.44 | 12.61 | 12.02 | 12.51 | 185,570 | +0.38(+3.13%) |
Nov 13, 2020 | 11.98 | 12.27 | 11.71 | 12.13 | 148,800 | +0.23(+1.93%) |
Nov 12, 2020 | 11.84 | 12.11 | 11.61 | 11.90 | 135,972 | -0.08(-0.67%) |
Nov 11, 2020 | 12.03 | 12.03 | 11.61 | 11.98 | 144,459 | -0.12(-0.99%) |
Nov 10, 2020 | 12.07 | 12.35 | 11.56 | 12.10 | 216,063 | +0.15(+1.26%) |
Nov 09, 2020 | 12.20 | 12.52 | 11.73 | 11.95 | 220,938 | +0.56(+4.92%) |
Nov 06, 2020 | 11.37 | 11.52 | 11.20 | 11.39 | 139,200 | +0.04(+0.35%) |
Nov 05, 2020 | 10.86 | 11.57 | 10.57 | 11.35 | 260,016 | +0.49(+4.51%) |
Nov 04, 2020 | 10.75 | 11.12 | 10.64 | 10.86 | 170,906 | -0.19(-1.72%) |
Nov 03, 2020 | 10.78 | 11.13 | 10.48 | 11.05 | 206,336 | +0.43(+4.05%) |
Nov 02, 2020 | 10.35 | 10.65 | 10.19 | 10.62 | 233,517 | +0.28(+2.71%) |
Oct 30, 2020 | 10.63 | 10.75 | 10.17 | 10.34 | 230,300 | -0.32(-3.00%) |
Oct 29, 2020 | 10.57 | 10.91 | 10.36 | 10.66 | 132,493 | +0.06(+0.57%) |
Oct 28, 2020 | 10.70 | 10.79 | 10.35 | 10.60 | 212,016 | -0.31(-2.84%) |
Oct 27, 2020 | 11.00 | 11.31 | 10.68 | 10.91 | 142,508 | -0.09(-0.82%) |
Oct 26, 2020 | 10.89 | 11.06 | 10.67 | 11.00 | 175,991 | -0.07(-0.63%) |
Oct 23, 2020 | 11.00 | 11.16 | 10.72 | 11.07 | 154,700 | +0.16(+1.47%) |
Oct 22, 2020 | 10.81 | 10.96 | 10.56 | 10.91 | 287,510 | +0.08(+0.74%) |
Oct 21, 2020 | 11.05 | 11.15 | 10.68 | 10.83 | 202,579 | -0.22(-1.99%) |
Oct 20, 2020 | 11.24 | 11.30 | 10.94 | 11.05 | 421,827 | -0.20(-1.78%) |
Oct 19, 2020 | 11.55 | 11.66 | 11.17 | 11.25 | 218,070 | -0.24(-2.13%) |
Oct 16, 2020 | 11.60 | 11.82 | 11.48 | 11.49 | 206,400 | -0.17(-1.46%) |
Oct 15, 2020 | 11.27 | 11.81 | 11.21 | 11.66 | 181,910 | +0.32(+2.87%) |
Oct 14, 2020 | 11.25 | 11.48 | 11.04 | 11.34 | 356,024 | +0.09(+0.80%) |
Oct 13, 2020 | 11.19 | 11.42 | 10.81 | 11.25 | 257,892 | -0.11(-0.97%) |
Oct 12, 2020 | 11.67 | 11.67 | 11.26 | 11.36 | 323,295 | -0.26(-2.24%) |
Oct 09, 2020 | 11.80 | 11.99 | 11.43 | 11.62 | 225,300 | -0.21(-1.78%) |
Oct 08, 2020 | 11.63 | 11.97 | 11.31 | 11.83 | 261,168 | +0.19(+1.59%) |
Oct 07, 2020 | 11.66 | 11.80 | 11.35 | 11.64 | 301,167 | -0.01(-0.04%) |
Oct 06, 2020 | 11.92 | 12.08 | 11.59 | 11.65 | 257,781 | -0.21(-1.73%) |
Oct 05, 2020 | 11.58 | 11.95 | 11.24 | 11.86 | 261,120 | +0.36(+3.13%) |
Oct 02, 2020 | 11.32 | 11.65 | 11.09 | 11.49 | 468,600 | +0.02(+0.22%) |