Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.82 | 20.90 | 20.56 | 20.55 | 62,688 | -0.20(-0.95%) |
Sep 29, 2021 | 20.78 | 20.78 | 20.55 | 20.75 | 63,545 | +0.06(+0.29%) |
Sep 28, 2021 | 21.18 | 21.26 | 20.62 | 20.69 | 99,738 | -0.35(-1.67%) |
Sep 27, 2021 | 20.54 | 21.33 | 20.54 | 21.04 | 187,758 | +0.77(+3.81%) |
Sep 24, 2021 | 20.36 | 20.62 | 20.19 | 20.27 | 119,560 | -0.24(-1.19%) |
Sep 23, 2021 | 19.91 | 20.60 | 19.80 | 20.51 | 140,182 | +0.79(+3.99%) |
Sep 22, 2021 | 19.47 | 20.03 | 19.41 | 19.73 | 83,790 | +0.48(+2.48%) |
Sep 21, 2021 | 19.48 | 19.58 | 18.98 | 19.25 | 105,728 | -0.04(-0.19%) |
Sep 20, 2021 | 19.61 | 19.63 | 18.82 | 19.28 | 335,818 | -0.77(-3.85%) |
Sep 17, 2021 | 20.47 | 20.51 | 19.97 | 20.06 | 84,408 | -0.46(-2.25%) |
Sep 16, 2021 | 20.24 | 20.54 | 20.03 | 20.52 | 61,648 | +0.29(+1.43%) |
Sep 15, 2021 | 20.31 | 20.46 | 20.13 | 20.23 | 57,439 | +0.09(+0.47%) |
Sep 14, 2021 | 20.61 | 20.63 | 20.09 | 20.13 | 60,399 | -0.27(-1.34%) |
Sep 13, 2021 | 20.29 | 20.71 | 20.23 | 20.41 | 100,481 | +0.39(+1.95%) |
Sep 10, 2021 | 20.59 | 20.59 | 20.00 | 20.02 | 67,404 | -0.35(-1.73%) |
Sep 09, 2021 | 20.26 | 20.65 | 20.11 | 20.37 | 68,341 | -0.02(-0.08%) |
Sep 08, 2021 | 20.60 | 20.76 | 20.31 | 20.38 | 75,010 | -0.17(-0.84%) |
Sep 07, 2021 | 20.61 | 21.02 | 20.55 | 20.56 | 83,491 | -0.25(-1.20%) |
Sep 03, 2021 | 20.94 | 21.08 | 20.78 | 20.81 | 46,654 | -0.08(-0.37%) |
Sep 02, 2021 | 20.49 | 21.00 | 20.49 | 20.88 | 75,879 | +0.53(+2.61%) |
Sep 01, 2021 | 20.02 | 20.39 | 19.81 | 20.35 | 61,864 | +0.37(+1.84%) |
Aug 31, 2021 | 20.06 | 20.42 | 19.97 | 19.99 | 54,906 | -0.12(-0.62%) |
Aug 30, 2021 | 20.52 | 20.61 | 20.11 | 20.11 | 79,732 | -0.30(-1.49%) |
Aug 27, 2021 | 19.82 | 20.49 | 19.82 | 20.42 | 91,193 | +0.80(+4.10%) |
Aug 26, 2021 | 20.11 | 20.23 | 19.61 | 19.61 | 104,159 | -0.61(-3.01%) |
Aug 25, 2021 | 19.84 | 20.46 | 19.84 | 20.22 | 101,280 | +0.38(+1.93%) |
Aug 24, 2021 | 19.73 | 20.00 | 19.73 | 19.84 | 92,811 | +0.19(+0.95%) |
Aug 23, 2021 | 19.58 | 19.89 | 19.58 | 19.65 | 109,502 | +0.34(+1.78%) |
Aug 20, 2021 | 18.88 | 19.41 | 18.88 | 19.31 | 149,542 | +0.28(+1.48%) |
Aug 19, 2021 | 19.18 | 19.32 | 18.69 | 19.03 | 184,376 | -0.47(-2.42%) |
Aug 18, 2021 | 19.93 | 20.03 | 19.45 | 19.50 | 70,991 | -0.53(-2.67%) |
Aug 17, 2021 | 20.09 | 20.49 | 19.78 | 20.03 | 84,049 | -0.19(-0.96%) |
Aug 16, 2021 | 20.08 | 20.36 | 19.93 | 20.22 | 89,547 | -0.15(-0.76%) |
Aug 13, 2021 | 20.56 | 20.78 | 20.29 | 20.38 | 90,910 | -0.21(-1.02%) |
Aug 12, 2021 | 20.18 | 20.66 | 20.05 | 20.59 | 43,718 | +0.33(+1.60%) |
Aug 11, 2021 | 19.99 | 20.31 | 19.94 | 20.26 | 58,855 | +0.29(+1.43%) |
Aug 10, 2021 | 19.48 | 20.07 | 19.48 | 19.98 | 84,222 | +0.51(+2.60%) |
Aug 09, 2021 | 19.49 | 19.53 | 19.23 | 19.47 | 107,741 | -0.17(-0.88%) |
Aug 06, 2021 | 19.75 | 20.04 | 19.63 | 19.64 | 96,920 | -0.02(-0.12%) |
Aug 05, 2021 | 19.75 | 20.24 | 19.61 | 19.67 | 155,327 | -0.10(-0.51%) |
Aug 04, 2021 | 19.98 | 20.32 | 19.66 | 19.77 | 347,687 | -0.55(-2.70%) |
Aug 03, 2021 | 20.16 | 20.49 | 19.74 | 20.32 | 122,831 | +0.14(+0.69%) |
Aug 02, 2021 | 20.74 | 21.06 | 20.18 | 20.18 | 126,081 | -0.52(-2.51%) |
Jul 30, 2021 | 21.12 | 21.23 | 20.61 | 20.70 | 76,466 | -0.42(-1.98%) |
Jul 29, 2021 | 21.11 | 21.17 | 20.67 | 21.12 | 60,832 | +0.24(+1.15%) |
Jul 28, 2021 | 20.60 | 20.98 | 20.24 | 20.88 | 80,939 | +0.32(+1.54%) |
Jul 27, 2021 | 21.04 | 21.04 | 20.39 | 20.56 | 53,306 | -0.55(-2.60%) |
Jul 26, 2021 | 20.29 | 21.11 | 20.22 | 21.11 | 111,931 | +0.77(+3.77%) |
Jul 23, 2021 | 20.57 | 20.75 | 20.05 | 20.34 | 127,996 | -0.18(-0.87%) |
Jul 22, 2021 | 20.46 | 20.89 | 20.14 | 20.52 | 82,516 | +0.05(+0.23%) |
Jul 21, 2021 | 20.73 | 21.22 | 20.46 | 20.47 | 69,471 | +0.12(+0.57%) |
Jul 20, 2021 | 19.53 | 20.47 | 19.41 | 20.36 | 168,979 | +0.98(+5.03%) |
Jul 19, 2021 | 19.85 | 19.86 | 18.91 | 19.38 | 400,621 | -1.06(-5.18%) |
Jul 16, 2021 | 20.99 | 21.05 | 20.36 | 20.44 | 185,008 | -0.45(-2.17%) |
Jul 15, 2021 | 21.10 | 21.17 | 20.64 | 20.89 | 298,584 | -0.44(-2.05%) |
Jul 14, 2021 | 21.79 | 22.06 | 21.21 | 21.33 | 202,972 | -0.35(-1.63%) |
Jul 13, 2021 | 22.21 | 22.24 | 21.68 | 21.68 | 96,396 | -0.52(-2.35%) |
Jul 12, 2021 | 22.31 | 22.43 | 22.01 | 22.20 | 96,642 | -0.26(-1.16%) |
Jul 09, 2021 | 22.16 | 22.60 | 22.04 | 22.47 | 135,435 | +0.73(+3.35%) |
Jul 08, 2021 | 21.52 | 22.13 | 21.22 | 21.74 | 205,753 | -0.21(-0.98%) |
Jul 07, 2021 | 22.60 | 22.62 | 21.91 | 21.95 | 184,032 | -0.64(-2.82%) |
Jul 06, 2021 | 23.07 | 23.07 | 22.20 | 22.59 | 175,589 | -0.38(-1.64%) |
Jul 02, 2021 | 22.95 | 23.02 | 22.56 | 22.96 | 79,686 | +0.10(+0.44%) |
Jul 01, 2021 | 22.86 | 22.92 | 22.40 | 22.86 | 73,962 | +0.29(+1.29%) |
Jun 30, 2021 | 22.14 | 22.72 | 22.02 | 22.57 | 174,952 | +0.60(+2.72%) |
Jun 29, 2021 | 21.92 | 22.09 | 21.71 | 21.97 | 105,089 | +0.15(+0.70%) |
Jun 28, 2021 | 22.47 | 22.52 | 21.47 | 21.82 | 299,480 | -0.64(-2.84%) |
Jun 25, 2021 | 22.83 | 22.87 | 22.17 | 22.46 | 196,836 | -0.27(-1.18%) |
Jun 24, 2021 | 22.83 | 22.91 | 22.47 | 22.73 | 160,270 | -0.03(-0.13%) |
Jun 23, 2021 | 23.14 | 23.29 | 22.70 | 22.76 | 189,607 | -0.24(-1.03%) |
Jun 22, 2021 | 23.15 | 23.15 | 22.64 | 23.00 | 219,251 | -0.09(-0.40%) |
Jun 21, 2021 | 22.43 | 23.29 | 22.43 | 23.09 | 243,917 | +0.86(+3.87%) |
Jun 18, 2021 | 22.63 | 22.89 | 22.13 | 22.23 | 229,415 | -0.72(-3.15%) |
Jun 17, 2021 | 24.31 | 24.37 | 22.44 | 22.95 | 629,895 | -1.36(-5.61%) |
Jun 16, 2021 | 24.21 | 24.49 | 23.98 | 24.31 | 193,531 | +0.18(+0.76%) |
Jun 15, 2021 | 24.21 | 24.37 | 23.55 | 24.13 | 173,797 | +0.03(+0.13%) |
Jun 14, 2021 | 24.28 | 24.56 | 23.83 | 24.10 | 186,909 | +0.09(+0.38%) |
Jun 11, 2021 | 23.95 | 24.40 | 23.91 | 24.01 | 351,795 | +0.21(+0.90%) |
Jun 10, 2021 | 23.38 | 23.86 | 23.23 | 23.80 | 276,636 | +0.54(+2.33%) |
Jun 09, 2021 | 23.16 | 23.49 | 23.02 | 23.26 | 188,113 | +0.19(+0.83%) |
Jun 08, 2021 | 22.89 | 23.13 | 22.63 | 23.07 | 171,371 | +0.19(+0.83%) |
Jun 07, 2021 | 22.40 | 22.97 | 22.40 | 22.88 | 165,363 | +0.50(+2.21%) |
Jun 04, 2021 | 22.38 | 22.41 | 22.04 | 22.38 | 98,509 | +0.13(+0.58%) |
Jun 03, 2021 | 22.08 | 22.39 | 21.92 | 22.25 | 161,477 | +0.10(+0.45%) |
Jun 02, 2021 | 22.01 | 22.34 | 21.82 | 22.15 | 326,613 | +0.29(+1.32%) |
Jun 01, 2021 | 21.34 | 21.92 | 21.34 | 21.86 | 266,564 | +0.70(+3.31%) |
May 28, 2021 | 21.44 | 21.47 | 21.03 | 21.16 | 169,009 | -0.16(-0.75%) |
May 27, 2021 | 21.59 | 21.67 | 21.18 | 21.32 | 157,854 | -0.13(-0.60%) |
May 26, 2021 | 21.29 | 21.53 | 21.18 | 21.45 | 140,480 | +0.17(+0.79%) |
May 25, 2021 | 21.73 | 21.92 | 21.23 | 21.28 | 116,469 | -0.33(-1.51%) |
May 24, 2021 | 21.44 | 21.77 | 21.40 | 21.61 | 197,565 | +0.27(+1.25%) |
May 21, 2021 | 21.45 | 21.64 | 21.21 | 21.34 | 143,894 | +0.04(+0.18%) |
May 20, 2021 | 20.80 | 21.34 | 20.71 | 21.31 | 114,171 | +0.48(+2.30%) |
May 19, 2021 | 21.12 | 21.13 | 20.41 | 20.83 | 219,292 | -0.63(-2.96%) |
May 18, 2021 | 21.73 | 21.82 | 21.40 | 21.46 | 197,582 | -0.21(-0.98%) |
May 17, 2021 | 21.30 | 21.74 | 21.13 | 21.67 | 169,706 | +0.29(+1.34%) |
May 14, 2021 | 21.18 | 21.59 | 21.08 | 21.39 | 175,235 | +0.48(+2.31%) |
May 13, 2021 | 20.40 | 21.01 | 20.30 | 20.90 | 101,249 | +0.45(+2.22%) |
May 12, 2021 | 20.77 | 21.33 | 20.37 | 20.45 | 199,288 | -0.32(-1.56%) |
May 11, 2021 | 20.54 | 20.91 | 20.18 | 20.77 | 195,683 | -0.20(-0.94%) |
May 10, 2021 | 20.80 | 21.26 | 20.80 | 20.97 | 203,107 | +0.23(+1.09%) |
May 07, 2021 | 20.44 | 20.79 | 20.28 | 20.74 | 196,683 | +0.33(+1.63%) |
May 06, 2021 | 20.36 | 20.43 | 19.76 | 20.41 | 130,471 | +0.20(+1.01%) |
May 05, 2021 | 20.15 | 20.54 | 19.97 | 20.21 | 188,178 | +0.24(+1.21%) |
May 04, 2021 | 19.82 | 20.12 | 19.68 | 19.97 | 118,136 | +0.14(+0.72%) |
May 03, 2021 | 19.82 | 19.83 | 19.57 | 19.82 | 125,041 | +0.22(+1.12%) |
Apr 30, 2021 | 19.92 | 20.30 | 19.56 | 19.60 | 178,975 | -0.51(-2.52%) |
Apr 29, 2021 | 20.15 | 20.33 | 19.91 | 20.11 | 118,977 | +0.23(+1.14%) |
Apr 28, 2021 | 19.44 | 19.97 | 19.44 | 19.88 | 222,358 | +0.47(+2.42%) |
Apr 27, 2021 | 19.44 | 19.45 | 19.16 | 19.41 | 158,324 | +0.11(+0.58%) |
Apr 26, 2021 | 19.14 | 19.40 | 19.08 | 19.30 | 142,554 | +0.20(+1.07%) |
Apr 23, 2021 | 18.76 | 19.11 | 18.70 | 19.10 | 137,143 | +0.43(+2.31%) |
Apr 22, 2021 | 19.00 | 19.04 | 18.65 | 18.67 | 105,910 | -0.26(-1.40%) |
Apr 21, 2021 | 18.39 | 18.93 | 18.12 | 18.93 | 105,174 | +0.48(+2.62%) |
Apr 20, 2021 | 18.67 | 18.67 | 18.14 | 18.45 | 188,285 | -0.22(-1.17%) |
Apr 19, 2021 | 18.58 | 18.79 | 18.58 | 18.67 | 125,871 | +0.07(+0.36%) |
Apr 16, 2021 | 18.83 | 18.86 | 18.55 | 18.60 | 117,262 | -0.14(-0.76%) |
Apr 15, 2021 | 18.61 | 18.87 | 18.44 | 18.74 | 104,916 | +0.16(+0.89%) |
Apr 14, 2021 | 18.26 | 18.71 | 18.26 | 18.58 | 107,967 | +0.33(+1.81%) |
Apr 13, 2021 | 18.31 | 18.31 | 17.98 | 18.25 | 88,122 | +0.06(+0.33%) |
Apr 12, 2021 | 18.32 | 18.54 | 18.08 | 18.19 | 118,353 | -0.11(-0.61%) |
Apr 09, 2021 | 18.60 | 18.74 | 18.16 | 18.30 | 190,184 | -0.26(-1.41%) |
Apr 08, 2021 | 18.34 | 18.57 | 17.99 | 18.56 | 109,764 | +0.24(+1.30%) |
Apr 07, 2021 | 18.43 | 18.50 | 18.21 | 18.32 | 74,747 | +0.02(+0.13%) |
Apr 06, 2021 | 18.29 | 18.46 | 18.20 | 18.30 | 135,534 | +0.10(+0.53%) |
Apr 05, 2021 | 18.31 | 18.34 | 17.93 | 18.20 | 146,406 | -0.03(-0.16%) |
Apr 01, 2021 | 17.88 | 18.25 | 17.66 | 18.23 | 155,059 | +0.38(+2.14%) |
Mar 31, 2021 | 17.50 | 17.99 | 17.45 | 17.85 | 269,611 | +0.35(+2.01%) |
Mar 30, 2021 | 17.61 | 17.63 | 17.36 | 17.50 | 137,694 | -0.24(-1.35%) |
Mar 29, 2021 | 17.95 | 18.00 | 17.50 | 17.74 | 219,501 | -0.22(-1.21%) |
Mar 26, 2021 | 17.52 | 18.01 | 17.43 | 17.95 | 165,743 | +0.66(+3.81%) |
Mar 25, 2021 | 16.97 | 17.38 | 16.57 | 17.30 | 112,270 | +0.14(+0.83%) |
Mar 24, 2021 | 17.24 | 17.55 | 17.11 | 17.15 | 136,322 | +0.23(+1.37%) |
Mar 23, 2021 | 17.48 | 17.66 | 16.89 | 16.92 | 222,070 | -0.94(-5.24%) |
Mar 22, 2021 | 17.95 | 18.12 | 17.69 | 17.86 | 131,988 | -0.09(-0.50%) |
Mar 19, 2021 | 17.67 | 18.22 | 17.60 | 17.95 | 111,599 | +0.33(+1.85%) |
Mar 18, 2021 | 18.53 | 18.56 | 17.52 | 17.62 | 229,367 | -1.00(-5.38%) |
Mar 17, 2021 | 18.53 | 18.72 | 18.27 | 18.62 | 155,765 | +0.03(+0.16%) |
Mar 16, 2021 | 18.93 | 18.93 | 18.55 | 18.59 | 161,906 | -0.50(-2.60%) |
Mar 15, 2021 | 19.19 | 19.36 | 18.92 | 19.09 | 128,575 | +0.00(+0.00%) |
Mar 12, 2021 | 19.05 | 19.24 | 18.88 | 19.09 | 178,317 | +0.06(+0.31%) |
Mar 11, 2021 | 19.21 | 19.25 | 18.83 | 19.03 | 176,997 | -0.01(-0.08%) |
Mar 10, 2021 | 18.27 | 19.08 | 18.27 | 19.05 | 163,840 | +0.76(+4.18%) |
Mar 09, 2021 | 18.55 | 18.76 | 18.19 | 18.28 | 189,457 | -0.30(-1.64%) |
Mar 08, 2021 | 18.90 | 19.02 | 18.41 | 18.59 | 244,391 | -0.05(-0.28%) |
Mar 05, 2021 | 18.92 | 18.92 | 17.81 | 18.64 | 308,382 | +0.42(+2.28%) |
Mar 04, 2021 | 18.04 | 18.85 | 17.81 | 18.22 | 239,555 | +0.31(+1.74%) |
Mar 03, 2021 | 17.80 | 18.39 | 17.73 | 17.91 | 244,040 | +0.24(+1.34%) |
Mar 02, 2021 | 17.48 | 17.73 | 17.30 | 17.67 | 128,548 | +0.22(+1.28%) |
Mar 01, 2021 | 16.80 | 17.51 | 16.80 | 17.45 | 168,867 | +1.10(+6.71%) |
Feb 26, 2021 | 16.86 | 16.91 | 16.00 | 16.35 | 209,317 | -0.53(-3.16%) |
Feb 25, 2021 | 17.44 | 17.58 | 16.66 | 16.89 | 253,241 | -0.51(-2.94%) |
Feb 24, 2021 | 16.75 | 17.57 | 16.75 | 17.40 | 212,500 | +0.68(+4.08%) |
Feb 23, 2021 | 16.55 | 16.76 | 15.59 | 16.72 | 161,527 | +0.29(+1.76%) |
Feb 22, 2021 | 16.17 | 16.77 | 16.17 | 16.43 | 195,526 | +0.23(+1.42%) |
Feb 19, 2021 | 15.93 | 16.23 | 15.93 | 16.20 | 113,813 | +0.33(+2.08%) |
Feb 18, 2021 | 16.32 | 16.44 | 15.84 | 15.87 | 208,559 | -0.57(-3.49%) |
Feb 17, 2021 | 16.55 | 16.58 | 16.09 | 16.44 | 179,543 | -0.07(-0.40%) |
Feb 16, 2021 | 16.50 | 16.72 | 16.45 | 16.50 | 186,729 | +0.26(+1.63%) |
Feb 12, 2021 | 15.94 | 16.25 | 15.94 | 16.24 | 142,675 | +0.31(+1.94%) |
Feb 11, 2021 | 16.00 | 16.13 | 15.65 | 15.93 | 407,995 | +0.07(+0.46%) |
Feb 10, 2021 | 15.73 | 15.92 | 15.58 | 15.86 | 131,573 | +0.12(+0.79%) |
Feb 09, 2021 | 15.83 | 15.83 | 15.56 | 15.73 | 119,229 | -0.18(-1.11%) |
Feb 08, 2021 | 15.74 | 15.92 | 15.64 | 15.91 | 75,460 | +0.37(+2.41%) |
Feb 05, 2021 | 15.70 | 15.84 | 15.44 | 15.54 | 135,324 | +0.05(+0.33%) |
Feb 04, 2021 | 15.59 | 15.62 | 15.33 | 15.48 | 257,684 | +0.06(+0.38%) |
Feb 03, 2021 | 15.18 | 15.52 | 15.06 | 15.43 | 122,545 | +0.41(+2.74%) |
Feb 02, 2021 | 15.06 | 15.26 | 14.84 | 15.01 | 122,664 | +0.25(+1.69%) |
Feb 01, 2021 | 14.92 | 15.04 | 14.55 | 14.76 | 336,782 | -0.03(-0.20%) |
Jan 29, 2021 | 14.95 | 15.13 | 14.55 | 14.79 | 108,912 | -0.15(-0.98%) |
Jan 28, 2021 | 14.68 | 15.01 | 14.62 | 14.94 | 302,916 | +0.32(+2.21%) |
Jan 27, 2021 | 15.06 | 15.14 | 14.54 | 14.62 | 237,447 | -0.59(-3.91%) |
Jan 26, 2021 | 15.40 | 15.74 | 15.15 | 15.21 | 113,545 | -0.10(-0.67%) |
Jan 25, 2021 | 15.25 | 15.34 | 14.95 | 15.31 | 101,555 | +0.08(+0.53%) |
Jan 22, 2021 | 15.10 | 15.30 | 14.84 | 15.23 | 279,088 | -0.18(-1.14%) |
Jan 21, 2021 | 16.10 | 16.16 | 15.29 | 15.41 | 251,717 | -0.68(-4.20%) |
Jan 20, 2021 | 16.45 | 16.59 | 16.05 | 16.09 | 201,632 | -0.29(-1.79%) |
Jan 19, 2021 | 16.57 | 16.63 | 16.18 | 16.38 | 164,298 | -0.01(-0.04%) |
Jan 15, 2021 | 16.60 | 16.62 | 15.97 | 16.39 | 119,748 | -0.41(-2.43%) |
Jan 14, 2021 | 16.61 | 16.85 | 16.53 | 16.79 | 122,824 | +0.33(+2.03%) |
Jan 13, 2021 | 16.37 | 16.58 | 16.33 | 16.46 | 131,963 | +0.11(+0.67%) |
Jan 12, 2021 | 15.54 | 16.37 | 15.52 | 16.35 | 233,222 | +0.97(+6.29%) |
Jan 11, 2021 | 14.94 | 15.48 | 14.73 | 15.38 | 109,108 | +0.19(+1.24%) |
Jan 08, 2021 | 15.51 | 15.57 | 14.98 | 15.19 | 109,574 | -0.20(-1.32%) |
Jan 07, 2021 | 15.09 | 15.47 | 15.04 | 15.40 | 118,456 | +0.33(+2.22%) |
Jan 06, 2021 | 14.45 | 15.09 | 14.10 | 15.06 | 296,015 | +0.80(+5.61%) |
Jan 05, 2021 | 13.60 | 14.69 | 13.49 | 14.26 | 321,661 | +0.68(+4.98%) |
Jan 04, 2021 | 13.82 | 13.99 | 13.47 | 13.59 | 205,025 | -0.06(-0.43%) |
Dec 31, 2020 | 13.65 | 13.65 | 13.65 | 150,959 | +0.06(+0.48%) | |
Dec 30, 2020 | 13.59 | 13.80 | 13.53 | 13.58 | 150,959 | -0.03(-0.21%) |
Dec 29, 2020 | 13.72 | 13.86 | 13.52 | 13.61 | 209,178 | -0.12(-0.84%) |
Dec 28, 2020 | 14.20 | 14.26 | 13.59 | 13.72 | 286,087 | -0.28(-2.00%) |
Dec 24, 2020 | 14.13 | 14.13 | 13.81 | 14.00 | 158,430 | -0.17(-1.17%) |
Dec 23, 2020 | 14.11 | 14.44 | 14.06 | 14.17 | 240,480 | +0.10(+0.72%) |
Dec 22, 2020 | 14.11 | 14.34 | 13.96 | 14.07 | 96,837 | -0.09(-0.61%) |
Dec 21, 2020 | 14.21 | 14.34 | 13.74 | 14.16 | 233,626 | -0.45(-3.10%) |
Dec 18, 2020 | 14.72 | 14.77 | 14.49 | 14.61 | 108,077 | -0.13(-0.88%) |
Dec 17, 2020 | 14.91 | 14.91 | 14.59 | 14.74 | 141,421 | -0.07(-0.49%) |
Dec 16, 2020 | 15.13 | 15.13 | 14.71 | 14.81 | 90,860 | -0.29(-1.90%) |
Dec 15, 2020 | 14.81 | 15.20 | 14.45 | 15.10 | 95,261 | +0.36(+2.44%) |
Dec 14, 2020 | 15.55 | 15.61 | 14.61 | 14.74 | 159,966 | -0.68(-4.43%) |
Dec 11, 2020 | 15.33 | 15.50 | 15.14 | 15.42 | 84,431 | -0.01(-0.09%) |
Dec 10, 2020 | 14.82 | 15.49 | 14.82 | 15.44 | 211,015 | +0.60(+4.07%) |
Dec 09, 2020 | 15.28 | 15.52 | 14.49 | 14.83 | 184,232 | -0.27(-1.76%) |
Dec 08, 2020 | 14.95 | 15.34 | 14.88 | 15.10 | 134,992 | +0.14(+0.91%) |
Dec 07, 2020 | 15.36 | 15.36 | 14.81 | 14.96 | 218,221 | -0.40(-2.62%) |
Dec 04, 2020 | 14.80 | 15.60 | 14.80 | 15.36 | 199,464 | +0.71(+4.86%) |
Dec 03, 2020 | 13.88 | 14.80 | 13.88 | 14.65 | 175,876 | +0.80(+5.76%) |
Dec 02, 2020 | 13.21 | 13.92 | 13.17 | 13.85 | 121,709 | +0.58(+4.39%) |
Dec 01, 2020 | 13.35 | 13.64 | 13.12 | 13.27 | 124,741 | +0.25(+1.93%) |
Nov 30, 2020 | 13.68 | 13.85 | 13.01 | 13.02 | 236,867 | -0.69(-5.03%) |
Nov 27, 2020 | 14.10 | 14.25 | 13.66 | 13.71 | 112,111 | -0.46(-3.25%) |
Nov 25, 2020 | 14.23 | 14.35 | 13.79 | 14.17 | 127,829 | -0.09(-0.66%) |
Nov 24, 2020 | 14.03 | 14.62 | 14.02 | 14.26 | 210,768 | +0.60(+4.42%) |
Nov 23, 2020 | 13.00 | 13.73 | 13.00 | 13.66 | 201,785 | +0.78(+6.03%) |
Nov 20, 2020 | 13.18 | 13.27 | 12.88 | 12.88 | 336,752 | -0.31(-2.34%) |
Nov 19, 2020 | 12.69 | 13.24 | 12.61 | 13.19 | 240,541 | +0.53(+4.21%) |
Nov 18, 2020 | 12.79 | 13.28 | 12.66 | 12.66 | 280,272 | -0.04(-0.34%) |
Nov 17, 2020 | 12.33 | 12.73 | 12.08 | 12.70 | 161,991 | +0.29(+2.35%) |
Nov 16, 2020 | 12.19 | 12.65 | 12.15 | 12.41 | 202,999 | +0.71(+6.07%) |
Nov 13, 2020 | 11.43 | 11.85 | 11.43 | 11.70 | 86,147 | +0.31(+2.68%) |
Nov 12, 2020 | 11.42 | 11.72 | 11.22 | 11.39 | 133,573 | -0.16(-1.41%) |
Nov 11, 2020 | 11.89 | 11.90 | 11.39 | 11.56 | 110,344 | -0.16(-1.33%) |
Nov 10, 2020 | 11.41 | 11.74 | 11.30 | 11.71 | 143,293 | +0.52(+4.63%) |
Nov 09, 2020 | 10.80 | 11.49 | 10.78 | 11.20 | 305,397 | +1.31(+13.30%) |
Nov 06, 2020 | 10.37 | 10.53 | 9.839 | 9.882 | 178,629 | -0.52(-4.99%) |
Nov 05, 2020 | 10.16 | 10.44 | 10.09 | 10.40 | 170,587 | +0.32(+3.17%) |
Nov 04, 2020 | 10.09 | 10.34 | 9.804 | 10.08 | 121,125 | +0.07(+0.71%) |
Nov 03, 2020 | 10.02 | 10.22 | 9.960 | 10.01 | 53,845 | +0.16(+1.66%) |
Nov 02, 2020 | 9.988 | 10.09 | 9.789 | 9.846 | 71,211 | +0.02(+0.22%) |
Oct 30, 2020 | 9.875 | 10.01 | 9.619 | 9.825 | 52,504 | -0.15(-1.50%) |
Oct 29, 2020 | 9.733 | 10.04 | 9.456 | 9.974 | 104,120 | +0.24(+2.48%) |
Oct 28, 2020 | 10.12 | 10.12 | 9.574 | 9.733 | 191,344 | -0.60(-5.84%) |
Oct 27, 2020 | 10.50 | 10.60 | 10.27 | 10.34 | 143,013 | -0.27(-2.54%) |
Oct 26, 2020 | 10.81 | 10.92 | 10.33 | 10.61 | 148,206 | -0.40(-3.61%) |
Oct 23, 2020 | 11.06 | 11.15 | 10.81 | 11.00 | 90,651 | -0.03(-0.26%) |
Oct 22, 2020 | 10.32 | 11.03 | 10.32 | 11.03 | 101,552 | +0.72(+7.03%) |
Oct 21, 2020 | 10.39 | 10.45 | 10.30 | 10.31 | 43,315 | -0.11(-1.02%) |
Oct 20, 2020 | 10.27 | 10.58 | 10.19 | 10.41 | 174,495 | +0.18(+1.73%) |
Oct 19, 2020 | 10.50 | 10.62 | 10.21 | 10.24 | 234,680 | -0.20(-1.94%) |
Oct 16, 2020 | 10.76 | 10.80 | 10.44 | 10.44 | 517,050 | -0.29(-2.67%) |
Oct 15, 2020 | 10.52 | 10.78 | 10.35 | 10.73 | 74,499 | +0.02(+0.20%) |
Oct 14, 2020 | 10.47 | 10.98 | 10.47 | 10.71 | 97,710 | +0.24(+2.34%) |
Oct 13, 2020 | 10.50 | 10.62 | 10.36 | 10.46 | 119,838 | -0.06(-0.60%) |
Oct 12, 2020 | 10.50 | 10.56 | 10.33 | 10.52 | 88,303 | +0.01(+0.13%) |
Oct 09, 2020 | 10.64 | 10.67 | 10.34 | 10.51 | 108,189 | -0.02(-0.20%) |
Oct 08, 2020 | 9.881 | 10.54 | 9.839 | 10.53 | 242,670 | +0.77(+7.87%) |
Oct 07, 2020 | 9.811 | 9.811 | 9.643 | 9.762 | 98,126 | +0.08(+0.79%) |
Oct 06, 2020 | 10.10 | 10.18 | 9.524 | 9.685 | 115,216 | -0.22(-2.26%) |
Oct 05, 2020 | 9.636 | 9.923 | 9.502 | 9.909 | 165,424 | +0.46(+4.88%) |
Oct 02, 2020 | 9.007 | 9.458 | 8.951 | 9.447 | 147,258 | +0.22(+2.42%) |