Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.330 | 4.770 | 3,083,555 | +0.45(+10.42%) | ||
Jan 28, 2022 | 4.260 | 4.450 | 4.110 | 4.320 | 1,360,282 | +0.02(+0.47%) |
Jan 27, 2022 | 4.680 | 4.730 | 4.260 | 4.300 | 1,495,682 | -0.35(-7.53%) |
Jan 26, 2022 | 5.250 | 5.250 | 4.600 | 4.650 | 2,449,066 | -0.48(-9.36%) |
Jan 25, 2022 | 4.910 | 5.260 | 4.830 | 5.130 | 692,362 | +0.03(+0.59%) |
Jan 24, 2022 | 5.085 | 5.120 | 4.645 | 5.100 | 1,751,553 | -0.01(-0.20%) |
Jan 21, 2022 | 5.250 | 5.440 | 5.110 | 5.110 | 947,818 | -0.22(-4.13%) |
Jan 20, 2022 | 5.830 | 5.850 | 5.310 | 5.330 | 830,369 | -0.33(-5.83%) |
Jan 19, 2022 | 5.800 | 5.910 | 5.620 | 5.660 | 599,471 | -0.01(-0.18%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.655 | 5.670 | 822,487 | -0.61(-9.71%) |
Jan 14, 2022 | 6.280 | 0 | +0.26(+4.32%) | |||
Jan 13, 2022 | 6.150 | 6.280 | 6.010 | 6.020 | 880,941 | -0.13(-2.11%) |
Jan 12, 2022 | 6.430 | 6.500 | 6.140 | 6.150 | 1,880,765 | -0.28(-4.35%) |
Jan 11, 2022 | 6.260 | 6.560 | 6.130 | 6.430 | 557,501 | +0.24(+3.88%) |
Jan 10, 2022 | 6.280 | 6.280 | 5.960 | 6.190 | 4,128,206 | -0.08(-1.28%) |
Jan 07, 2022 | 6.700 | 6.805 | 6.190 | 6.270 | 927,011 | -0.25(-3.83%) |
Jan 06, 2022 | 6.820 | 7.000 | 6.270 | 6.520 | 3,449,475 | -0.11(-1.66%) |
Jan 05, 2022 | 6.570 | 6.980 | 6.550 | 6.630 | 2,800,106 | +0.14(+2.16%) |
Jan 04, 2022 | 7.010 | 7.200 | 6.445 | 6.490 | 836,148 | +0.05(+0.78%) |
Jan 03, 2022 | 6.310 | 6.510 | 6.180 | 6.440 | 529,181 | +0.22(+3.54%) |
Dec 31, 2021 | 6.370 | 6.500 | 6.170 | 6.220 | 575,082 | -0.18(-2.81%) |
Dec 30, 2021 | 5.670 | 6.550 | 5.600 | 6.400 | 1,589,372 | +0.64(+11.11%) |
Dec 29, 2021 | 5.870 | 6.080 | 5.650 | 5.760 | 1,440,027 | -0.05(-0.86%) |
Dec 28, 2021 | 5.900 | 6.274 | 5.810 | 5.810 | 507,062 | -0.15(-2.52%) |
Dec 27, 2021 | 6.260 | 6.420 | 5.910 | 5.960 | 369,974 | -0.32(-5.10%) |
Dec 23, 2021 | 6.050 | 6.370 | 5.970 | 6.280 | 468,297 | +0.16(+2.61%) |
Dec 22, 2021 | 5.830 | 6.250 | 5.780 | 6.120 | 555,984 | +0.24(+4.08%) |
Dec 21, 2021 | 6.010 | 6.100 | 5.790 | 5.880 | 685,703 | -0.07(-1.18%) |
Dec 20, 2021 | 5.570 | 6.090 | 5.430 | 5.950 | 915,565 | +0.22(+3.84%) |
Dec 17, 2021 | 5.765 | 5.860 | 5.485 | 5.730 | 2,076,084 | +0.11(+1.96%) |
Dec 16, 2021 | 5.870 | 5.950 | 5.460 | 5.620 | 974,837 | -0.13(-2.26%) |
Dec 15, 2021 | 5.530 | 5.800 | 4.840 | 5.750 | 2,501,581 | +0.27(+4.93%) |
Dec 14, 2021 | 5.610 | 5.610 | 5.300 | 5.480 | 1,449,267 | -0.17(-3.01%) |
Dec 13, 2021 | 5.830 | 5.930 | 5.560 | 5.650 | 1,082,901 | -0.23(-3.91%) |
Dec 10, 2021 | 6.140 | 6.460 | 5.870 | 5.880 | 618,546 | -0.41(-6.52%) |
Dec 09, 2021 | 6.450 | 6.795 | 6.170 | 6.290 | 857,983 | -0.25(-3.82%) |
Dec 08, 2021 | 6.280 | 6.570 | 6.180 | 6.540 | 914,789 | +0.35(+5.65%) |
Dec 07, 2021 | 6.190 | 6.370 | 6.015 | 6.190 | 1,301,792 | +0.12(+1.98%) |
Dec 06, 2021 | 6.270 | 6.308 | 6.020 | 6.070 | 741,962 | -0.10(-1.62%) |
Dec 03, 2021 | 6.610 | 6.610 | 6.070 | 6.170 | 1,418,073 | -0.47(-7.08%) |
Dec 02, 2021 | 6.420 | 6.720 | 6.320 | 6.640 | 701,408 | +0.21(+3.27%) |
Dec 01, 2021 | 6.930 | 7.010 | 6.420 | 6.430 | 681,963 | -0.31(-4.60%) |
Nov 30, 2021 | 6.540 | 6.825 | 6.340 | 6.740 | 1,054,030 | +0.10(+1.51%) |
Nov 29, 2021 | 7.150 | 7.150 | 6.640 | 6.640 | 759,919 | -0.31(-4.46%) |
Nov 26, 2021 | 7.490 | 7.750 | 6.860 | 6.950 | 510,023 | -0.82(-10.55%) |
Nov 24, 2021 | 7.690 | 7.910 | 7.410 | 7.770 | 888,301 | +0.05(+0.65%) |
Nov 23, 2021 | 7.570 | 7.760 | 7.260 | 7.720 | 1,261,373 | +0.12(+1.58%) |
Nov 22, 2021 | 8.130 | 8.260 | 7.570 | 7.600 | 1,676,002 | -0.45(-5.59%) |
Nov 19, 2021 | 8.130 | 8.280 | 8.010 | 8.050 | 842,492 | -0.16(-1.95%) |
Nov 18, 2021 | 8.450 | 8.513 | 8.115 | 8.210 | 596,205 | -0.20(-2.38%) |
Nov 17, 2021 | 8.840 | 8.940 | 8.380 | 8.410 | 373,292 | -0.47(-5.29%) |
Nov 16, 2021 | 9.070 | 9.130 | 8.770 | 8.880 | 799,678 | -0.07(-0.78%) |
Nov 15, 2021 | 9.270 | 9.430 | 8.910 | 8.950 | 1,083,151 | -0.19(-2.08%) |
Nov 12, 2021 | 9.550 | 9.660 | 9.000 | 9.140 | 317,659 | -0.25(-2.66%) |
Nov 11, 2021 | 9.520 | 9.670 | 9.350 | 9.390 | 261,947 | -0.11(-1.16%) |
Nov 10, 2021 | 9.310 | 9.500 | 335,351 | -0.02(-0.21%) | ||
Nov 09, 2021 | 9.240 | 9.750 | 9.020 | 9.520 | 457,852 | -0.09(-0.94%) |
Nov 08, 2021 | 9.800 | 10.01 | 9.530 | 9.610 | 361,558 | -0.19(-1.94%) |
Nov 05, 2021 | 9.820 | 10.00 | 9.520 | 9.800 | 428,672 | +0.09(+0.93%) |
Nov 04, 2021 | 9.870 | 9.910 | 9.470 | 9.710 | 377,652 | -0.15(-1.52%) |
Nov 03, 2021 | 9.350 | 9.910 | 9.160 | 9.860 | 454,294 | +0.46(+4.89%) |
Nov 02, 2021 | 9.090 | 9.410 | 8.970 | 9.400 | 403,073 | +0.24(+2.62%) |
Nov 01, 2021 | 8.590 | 9.180 | 8.840 | 9.160 | 718,325 | +0.60(+7.01%) |
Oct 29, 2021 | 8.980 | 9.200 | 8.520 | 8.560 | 746,144 | -0.39(-4.36%) |
Oct 28, 2021 | 8.610 | 9.070 | 8.540 | 8.950 | 756,576 | +0.37(+4.31%) |
Oct 27, 2021 | 8.630 | 8.950 | 8.502 | 8.580 | 674,137 | -0.12(-1.38%) |
Oct 26, 2021 | 8.750 | 8.700 | 602,815 | +0.07(+0.81%) | ||
Oct 25, 2021 | 8.430 | 8.800 | 8.360 | 8.630 | 674,966 | +0.18(+2.13%) |
Oct 22, 2021 | 8.350 | 8.540 | 8.032 | 8.450 | 2,311,179 | +0.05(+0.60%) |
Oct 21, 2021 | 8.430 | 8.610 | 8.340 | 8.400 | 229,361 | -0.07(-0.83%) |
Oct 20, 2021 | 8.710 | 8.710 | 8.440 | 8.470 | 340,491 | -0.32(-3.64%) |
Oct 19, 2021 | 8.450 | 8.870 | 8.455 | 8.790 | 462,718 | +0.44(+5.27%) |
Oct 18, 2021 | 8.370 | 8.550 | 8.160 | 8.350 | 562,911 | -0.14(-1.65%) |
Oct 15, 2021 | 8.870 | 8.870 | 8.440 | 8.490 | 903,811 | +0.02(+0.24%) |
Oct 14, 2021 | 8.900 | 8.910 | 8.250 | 8.470 | 2,257,801 | -0.19(-2.19%) |
Oct 13, 2021 | 8.890 | 8.940 | 8.650 | 8.660 | 353,424 | -0.22(-2.48%) |
Oct 12, 2021 | 8.940 | 9.030 | 8.740 | 8.880 | 247,325 | -0.04(-0.45%) |
Oct 11, 2021 | 8.870 | 9.170 | 8.720 | 8.920 | 210,938 | +0.07(+0.79%) |
Oct 08, 2021 | 9.010 | 9.210 | 8.830 | 8.850 | 369,804 | -0.13(-1.45%) |
Oct 07, 2021 | 9.060 | 9.249 | 8.880 | 8.980 | 445,805 | +0.05(+0.56%) |
Oct 06, 2021 | 9.260 | 9.300 | 8.850 | 8.930 | 438,162 | -0.48(-5.10%) |
Oct 05, 2021 | 9.130 | 9.480 | 9.030 | 9.410 | 298,019 | +0.27(+2.95%) |
Oct 04, 2021 | 9.520 | 9.540 | 9.060 | 9.140 | 412,698 | -0.45(-4.69%) |
Oct 01, 2021 | 9.430 | 9.640 | 9.220 | 9.590 | 599,747 | +0.16(+1.70%) |
Sep 30, 2021 | 9.440 | 9.570 | 9.280 | 9.430 | 527,070 | +0.10(+1.07%) |
Sep 29, 2021 | 9.590 | 9.650 | 9.280 | 9.330 | 294,350 | -0.16(-1.69%) |
Sep 28, 2021 | 9.700 | 9.820 | 9.450 | 9.490 | 407,903 | -0.35(-3.56%) |
Sep 27, 2021 | 9.610 | 10.06 | 9.430 | 9.840 | 455,467 | +0.33(+3.47%) |
Sep 24, 2021 | 9.730 | 9.760 | 9.420 | 9.510 | 284,390 | -0.31(-3.16%) |
Sep 23, 2021 | 9.680 | 9.840 | 9.380 | 9.820 | 255,177 | +0.21(+2.19%) |
Sep 22, 2021 | 9.350 | 9.790 | 9.350 | 9.610 | 397,889 | +0.02(+0.21%) |
Sep 21, 2021 | 9.560 | 9.719 | 9.420 | 9.590 | 309,112 | +0.11(+1.16%) |
Sep 20, 2021 | 9.540 | 9.850 | 9.270 | 9.480 | 487,011 | -0.41(-4.15%) |
Sep 17, 2021 | 9.710 | 9.985 | 9.580 | 9.890 | 1,538,573 | +0.18(+1.85%) |
Sep 16, 2021 | 9.020 | 9.730 | 8.910 | 9.710 | 813,804 | +0.71(+7.89%) |
Sep 15, 2021 | 8.960 | 9.670 | 8.790 | 9.000 | 1,568,061 | +0.00(+0.00%) |
Sep 14, 2021 | 9.310 | 10.04 | 8.960 | 9.000 | 1,216,448 | -0.90(-9.09%) |
Sep 13, 2021 | 8.770 | 10.79 | 8.645 | 9.900 | 5,128,233 | +1.34(+15.65%) |
Sep 10, 2021 | 10.11 | 10.20 | 8.460 | 8.560 | 5,023,931 | -5.50(-39.12%) |
Sep 09, 2021 | 13.94 | 14.80 | 13.90 | 14.06 | 861,775 | +0.11(+0.79%) |
Sep 08, 2021 | 14.27 | 14.27 | 13.74 | 13.95 | 807,513 | -0.30(-2.11%) |
Sep 07, 2021 | 13.83 | 14.34 | 13.73 | 14.25 | 610,245 | +0.20(+1.42%) |
Sep 03, 2021 | 14.03 | 14.45 | 13.83 | 14.05 | 430,493 | -0.42(-2.90%) |
Sep 02, 2021 | 13.97 | 14.51 | 13.82 | 14.47 | 459,138 | +0.50(+3.58%) |
Sep 01, 2021 | 14.00 | 14.61 | 13.47 | 13.97 | 668,020 | +0.04(+0.29%) |
Aug 31, 2021 | 13.58 | 14.00 | 13.55 | 13.93 | 577,974 | +0.27(+1.98%) |
Aug 30, 2021 | 13.59 | 14.16 | 13.41 | 13.66 | 1,496,474 | +0.65(+5.00%) |
Aug 27, 2021 | 11.82 | 13.07 | 11.65 | 13.01 | 997,141 | +1.23(+10.44%) |
Aug 26, 2021 | 11.81 | 11.98 | 11.67 | 11.78 | 763,081 | -0.04(-0.34%) |
Aug 25, 2021 | 11.50 | 12.03 | 11.37 | 11.82 | 499,193 | +0.29(+2.52%) |
Aug 24, 2021 | 11.88 | 11.96 | 11.34 | 11.53 | 476,613 | -0.37(-3.11%) |
Aug 23, 2021 | 11.92 | 12.15 | 11.67 | 11.90 | 1,148,278 | +0.24(+2.06%) |
Aug 20, 2021 | 11.01 | 11.68 | 10.84 | 11.66 | 526,391 | +0.70(+6.39%) |
Aug 19, 2021 | 11.09 | 11.47 | 10.91 | 10.96 | 469,411 | -0.29(-2.58%) |
Aug 18, 2021 | 11.72 | 11.78 | 11.22 | 11.25 | 240,180 | -0.49(-4.17%) |
Aug 17, 2021 | 11.36 | 11.87 | 11.31 | 11.74 | 370,179 | +0.18(+1.56%) |
Aug 16, 2021 | 11.96 | 11.98 | 11.51 | 11.56 | 376,399 | -0.61(-5.01%) |
Aug 13, 2021 | 12.40 | 12.47 | 12.14 | 12.17 | 271,988 | -0.28(-2.25%) |
Aug 12, 2021 | 11.87 | 12.55 | 11.80 | 12.45 | 510,558 | +0.59(+4.97%) |
Aug 11, 2021 | 11.51 | 11.89 | 11.27 | 11.86 | 284,362 | +0.38(+3.31%) |
Aug 10, 2021 | 11.86 | 11.92 | 11.31 | 11.48 | 566,521 | -0.38(-3.20%) |
Aug 09, 2021 | 12.23 | 12.46 | 11.82 | 11.86 | 397,911 | -0.51(-4.12%) |
Aug 06, 2021 | 12.14 | 12.90 | 11.80 | 12.37 | 1,204,651 | +0.26(+2.15%) |
Aug 05, 2021 | 10.83 | 12.24 | 10.55 | 12.11 | 1,159,536 | +1.38(+12.86%) |
Aug 04, 2021 | 10.75 | 10.95 | 10.34 | 10.73 | 1,401,308 | -0.18(-1.65%) |
Aug 03, 2021 | 11.28 | 11.28 | 10.68 | 10.91 | 496,039 | -0.36(-3.19%) |
Aug 02, 2021 | 11.00 | 11.46 | 11.00 | 11.27 | 949,346 | +0.27(+2.45%) |
Jul 30, 2021 | 11.15 | 11.52 | 10.82 | 11.00 | 1,961,982 | -0.14(-1.26%) |
Jul 29, 2021 | 11.78 | 12.04 | 11.14 | 11.14 | 577,337 | -0.56(-4.79%) |
Jul 28, 2021 | 11.76 | 11.86 | 11.55 | 11.70 | 438,893 | +0.08(+0.69%) |
Jul 27, 2021 | 11.56 | 11.70 | 11.25 | 11.62 | 478,791 | +0.01(+0.09%) |
Jul 26, 2021 | 11.92 | 11.97 | 11.47 | 11.61 | 442,948 | -0.29(-2.44%) |
Jul 23, 2021 | 11.90 | 12.17 | 11.71 | 11.90 | 406,500 | +0.01(+0.08%) |
Jul 22, 2021 | 12.35 | 12.36 | 11.87 | 11.89 | 239,513 | -0.45(-3.65%) |
Jul 21, 2021 | 12.43 | 12.44 | 12.16 | 12.34 | 225,576 | -0.09(-0.72%) |
Jul 20, 2021 | 11.85 | 12.48 | 11.81 | 12.43 | 548,337 | +0.51(+4.28%) |
Jul 19, 2021 | 12.51 | 12.51 | 11.82 | 11.92 | 496,162 | -0.57(-4.56%) |
Jul 16, 2021 | 12.70 | 12.71 | 12.25 | 12.49 | 322,457 | -0.07(-0.56%) |
Jul 15, 2021 | 12.16 | 12.65 | 12.08 | 12.56 | 473,139 | +0.29(+2.36%) |
Jul 14, 2021 | 12.33 | 12.66 | 12.17 | 12.27 | 545,446 | -0.06(-0.49%) |
Jul 13, 2021 | 12.77 | 12.78 | 12.28 | 12.33 | 334,367 | -0.56(-4.34%) |
Jul 12, 2021 | 12.94 | 13.20 | 12.81 | 12.89 | 571,372 | +0.01(+0.08%) |
Jul 09, 2021 | 12.90 | 12.97 | 12.59 | 12.88 | 224,466 | +0.03(+0.23%) |
Jul 08, 2021 | 12.85 | 13.16 | 12.63 | 12.85 | 364,783 | -0.12(-0.93%) |
Jul 07, 2021 | 13.03 | 13.26 | 12.79 | 12.97 | 417,868 | +0.00(+0.00%) |
Jul 06, 2021 | 13.37 | 13.42 | 12.92 | 12.97 | 337,962 | -0.49(-3.64%) |
Jul 02, 2021 | 13.78 | 13.78 | 13.26 | 13.46 | 382,692 | -0.27(-1.97%) |
Jul 01, 2021 | 13.60 | 14.04 | 13.53 | 13.73 | 523,768 | +0.15(+1.10%) |
Jun 30, 2021 | 13.20 | 13.90 | 13.10 | 13.58 | 483,614 | +0.30(+2.26%) |
Jun 29, 2021 | 13.31 | 13.72 | 13.22 | 13.28 | 649,707 | -0.05(-0.38%) |
Jun 28, 2021 | 14.16 | 14.23 | 13.25 | 13.33 | 878,940 | -0.72(-5.12%) |
Jun 25, 2021 | 14.15 | 14.37 | 13.94 | 14.05 | 2,624,951 | -0.07(-0.50%) |
Jun 24, 2021 | 13.94 | 14.35 | 13.83 | 14.12 | 324,603 | +0.18(+1.29%) |
Jun 23, 2021 | 14.06 | 14.45 | 13.83 | 13.94 | 250,114 | -0.16(-1.13%) |
Jun 22, 2021 | 14.43 | 14.44 | 13.76 | 14.10 | 533,317 | -0.41(-2.83%) |
Jun 21, 2021 | 13.78 | 14.77 | 13.78 | 14.51 | 957,471 | +0.75(+5.45%) |
Jun 18, 2021 | 14.34 | 14.43 | 13.75 | 13.76 | 2,256,809 | -0.59(-4.11%) |
Jun 17, 2021 | 14.42 | 14.66 | 14.24 | 14.35 | 535,170 | -0.20(-1.37%) |
Jun 16, 2021 | 14.56 | 14.81 | 14.24 | 14.55 | 462,555 | -0.05(-0.34%) |
Jun 15, 2021 | 14.97 | 15.06 | 14.52 | 14.60 | 733,796 | -0.40(-2.67%) |
Jun 14, 2021 | 14.83 | 15.34 | 14.83 | 15.00 | 506,165 | +0.10(+0.67%) |
Jun 11, 2021 | 15.11 | 15.31 | 14.89 | 14.90 | 696,833 | -0.10(-0.67%) |
Jun 10, 2021 | 14.76 | 15.27 | 14.63 | 15.00 | 956,495 | +0.31(+2.11%) |
Jun 09, 2021 | 15.04 | 15.24 | 14.62 | 14.69 | 418,630 | -0.21(-1.41%) |
Jun 08, 2021 | 15.07 | 15.15 | 14.28 | 14.90 | 347,995 | +0.00(+0.00%) |
Jun 07, 2021 | 14.63 | 15.34 | 14.56 | 14.90 | 826,392 | +0.28(+1.92%) |
Jun 04, 2021 | 14.65 | 14.91 | 14.53 | 14.62 | 479,931 | +0.19(+1.32%) |
Jun 03, 2021 | 14.12 | 14.72 | 14.12 | 14.43 | 473,279 | +0.13(+0.91%) |
Jun 02, 2021 | 14.26 | 14.43 | 14.03 | 14.30 | 566,011 | +0.05(+0.35%) |
Jun 01, 2021 | 14.33 | 14.77 | 14.20 | 14.25 | 328,447 | -0.07(-0.49%) |
May 28, 2021 | 14.68 | 14.94 | 14.27 | 14.32 | 306,389 | -0.07(-0.49%) |
May 27, 2021 | 14.54 | 14.62 | 14.10 | 14.39 | 399,573 | -0.06(-0.42%) |
May 26, 2021 | 14.12 | 14.53 | 14.00 | 14.45 | 277,270 | +0.48(+3.44%) |
May 25, 2021 | 14.29 | 14.40 | 13.93 | 13.97 | 397,450 | -0.32(-2.24%) |
May 24, 2021 | 14.10 | 14.31 | 13.82 | 14.29 | 421,337 | +0.24(+1.71%) |
May 21, 2021 | 14.57 | 14.57 | 13.92 | 14.05 | 286,620 | -0.37(-2.57%) |
May 20, 2021 | 14.45 | 14.74 | 13.88 | 14.42 | 407,460 | +0.42(+3.00%) |
May 19, 2021 | 14.02 | 14.66 | 13.88 | 14.00 | 658,194 | -0.18(-1.27%) |
May 18, 2021 | 14.29 | 14.82 | 14.09 | 14.18 | 563,472 | +0.06(+0.42%) |
May 17, 2021 | 14.58 | 14.60 | 13.79 | 14.12 | 383,954 | -0.50(-3.42%) |
May 14, 2021 | 14.50 | 14.98 | 14.40 | 14.62 | 476,035 | +0.27(+1.88%) |
May 13, 2021 | 14.75 | 15.08 | 13.81 | 14.35 | 711,555 | -0.16(-1.10%) |
May 12, 2021 | 14.34 | 15.35 | 14.26 | 14.51 | 534,527 | -0.10(-0.68%) |
May 11, 2021 | 14.12 | 15.41 | 14.11 | 14.61 | 897,053 | -0.31(-2.08%) |
May 10, 2021 | 15.20 | 15.20 | 14.80 | 14.92 | 521,726 | -0.50(-3.24%) |
May 07, 2021 | 14.92 | 15.64 | 14.85 | 15.42 | 637,998 | +0.51(+3.42%) |
May 06, 2021 | 14.99 | 15.29 | 14.56 | 14.91 | 1,355,609 | -0.10(-0.67%) |
May 05, 2021 | 15.35 | 15.42 | 14.86 | 15.01 | 663,721 | -0.12(-0.79%) |
May 04, 2021 | 15.60 | 15.62 | 15.05 | 15.13 | 594,126 | -0.64(-4.06%) |
May 03, 2021 | 15.99 | 16.50 | 15.75 | 15.77 | 311,152 | -0.16(-1.00%) |
Apr 30, 2021 | 16.25 | 16.65 | 15.89 | 15.93 | 420,900 | -0.65(-3.92%) |
Apr 29, 2021 | 17.00 | 17.00 | 16.44 | 16.58 | 263,175 | -0.11(-0.66%) |
Apr 28, 2021 | 16.52 | 16.94 | 16.30 | 16.69 | 343,287 | +0.16(+0.97%) |
Apr 27, 2021 | 17.16 | 17.16 | 16.37 | 16.53 | 582,567 | -0.45(-2.65%) |
Apr 26, 2021 | 16.17 | 17.09 | 16.04 | 16.98 | 382,130 | +0.96(+5.99%) |
Apr 23, 2021 | 16.28 | 16.68 | 15.98 | 16.02 | 408,100 | -0.35(-2.14%) |
Apr 22, 2021 | 16.45 | 17.07 | 15.99 | 16.37 | 385,472 | -0.19(-1.15%) |
Apr 21, 2021 | 15.92 | 16.58 | 15.58 | 16.56 | 307,395 | +0.66(+4.15%) |
Apr 20, 2021 | 15.79 | 16.17 | 15.55 | 15.90 | 486,258 | -0.07(-0.44%) |
Apr 19, 2021 | 16.62 | 16.66 | 15.81 | 15.97 | 459,083 | -0.68(-4.08%) |
Apr 16, 2021 | 17.41 | 17.41 | 16.46 | 16.65 | 461,000 | -0.62(-3.59%) |
Apr 15, 2021 | 17.08 | 17.56 | 16.98 | 17.27 | 712,748 | +0.13(+0.76%) |
Apr 14, 2021 | 16.32 | 17.86 | 16.32 | 17.14 | 681,338 | +0.98(+6.06%) |
Apr 13, 2021 | 16.02 | 16.21 | 15.65 | 16.16 | 401,518 | +0.30(+1.89%) |
Apr 12, 2021 | 15.67 | 16.24 | 15.37 | 15.86 | 910,364 | +0.05(+0.32%) |
Apr 09, 2021 | 16.46 | 16.46 | 15.66 | 15.81 | 425,800 | -0.29(-1.80%) |
Apr 08, 2021 | 16.53 | 16.88 | 15.99 | 16.10 | 603,976 | -0.18(-1.11%) |
Apr 07, 2021 | 16.98 | 17.18 | 16.25 | 16.28 | 442,889 | -0.78(-4.57%) |
Apr 06, 2021 | 17.77 | 17.96 | 17.06 | 17.06 | 550,137 | -1.01(-5.59%) |
Apr 05, 2021 | 17.61 | 18.08 | 17.37 | 18.07 | 840,984 | +0.60(+3.43%) |
Apr 01, 2021 | 16.59 | 17.48 | 16.37 | 17.47 | 653,300 | +1.29(+7.97%) |
Mar 31, 2021 | 15.39 | 16.26 | 15.07 | 16.18 | 2,380,843 | +0.87(+5.68%) |
Mar 30, 2021 | 15.77 | 16.19 | 15.21 | 15.31 | 711,843 | -0.66(-4.13%) |
Mar 29, 2021 | 16.49 | 16.54 | 15.77 | 15.97 | 803,694 | -0.66(-3.97%) |
Mar 26, 2021 | 16.94 | 16.94 | 15.70 | 16.63 | 950,000 | -0.35(-2.06%) |
Mar 25, 2021 | 15.80 | 17.05 | 15.42 | 16.98 | 1,239,108 | +0.73(+4.49%) |
Mar 24, 2021 | 16.58 | 17.08 | 16.00 | 16.25 | 951,524 | -0.10(-0.61%) |
Mar 23, 2021 | 17.47 | 17.47 | 16.24 | 16.35 | 712,936 | -1.09(-6.25%) |
Mar 22, 2021 | 17.50 | 18.00 | 17.25 | 17.44 | 277,749 | -0.06(-0.34%) |
Mar 19, 2021 | 16.98 | 17.63 | 16.82 | 17.50 | 1,500,400 | +0.39(+2.28%) |
Mar 18, 2021 | 17.92 | 18.25 | 17.08 | 17.11 | 415,257 | -1.06(-5.83%) |
Mar 17, 2021 | 17.37 | 18.32 | 17.32 | 18.17 | 310,588 | +0.50(+2.83%) |
Mar 16, 2021 | 18.16 | 18.36 | 17.08 | 17.67 | 460,471 | -0.37(-2.05%) |
Mar 15, 2021 | 18.17 | 18.73 | 17.80 | 18.04 | 428,374 | +0.04(+0.22%) |
Mar 12, 2021 | 18.46 | 18.48 | 17.73 | 18.00 | 309,800 | -0.67(-3.59%) |
Mar 11, 2021 | 18.32 | 18.94 | 18.02 | 18.67 | 652,954 | +0.88(+4.95%) |
Mar 10, 2021 | 18.67 | 18.74 | 17.63 | 17.79 | 487,191 | -0.54(-2.95%) |
Mar 09, 2021 | 17.78 | 18.74 | 17.46 | 18.33 | 647,299 | +1.03(+5.95%) |
Mar 08, 2021 | 18.46 | 18.58 | 17.29 | 17.30 | 563,797 | -1.11(-6.03%) |
Mar 05, 2021 | 18.14 | 18.49 | 17.25 | 18.41 | 1,184,900 | +0.32(+1.77%) |
Mar 04, 2021 | 18.36 | 18.92 | 17.63 | 18.09 | 975,382 | -0.23(-1.26%) |
Mar 03, 2021 | 19.09 | 19.51 | 18.29 | 18.32 | 638,327 | -0.89(-4.63%) |
Mar 02, 2021 | 19.77 | 20.28 | 19.08 | 19.21 | 832,865 | -0.57(-2.88%) |
Mar 01, 2021 | 18.53 | 20.16 | 18.42 | 19.78 | 790,252 | +1.60(+8.80%) |
Feb 26, 2021 | 18.21 | 18.96 | 17.39 | 18.18 | 909,500 | -0.19(-1.03%) |
Feb 25, 2021 | 19.25 | 19.68 | 18.10 | 18.37 | 1,160,919 | -0.84(-4.37%) |
Feb 24, 2021 | 19.00 | 19.34 | 18.66 | 19.21 | 905,517 | +0.16(+0.84%) |
Feb 23, 2021 | 19.34 | 19.65 | 18.64 | 19.05 | 1,219,922 | -0.63(-3.20%) |
Feb 22, 2021 | 20.02 | 20.37 | 19.63 | 19.68 | 537,776 | -0.58(-2.86%) |
Feb 19, 2021 | 20.49 | 21.00 | 19.85 | 20.26 | 781,300 | -0.14(-0.69%) |
Feb 18, 2021 | 21.33 | 21.49 | 20.13 | 20.40 | 902,910 | -1.20(-5.56%) |
Feb 17, 2021 | 21.96 | 22.07 | 21.00 | 21.60 | 820,452 | -0.49(-2.22%) |
Feb 16, 2021 | 22.80 | 22.97 | 21.98 | 22.09 | 693,153 | -0.46(-2.04%) |
Feb 12, 2021 | 23.01 | 23.16 | 22.29 | 22.55 | 480,400 | -0.41(-1.79%) |
Feb 11, 2021 | 23.74 | 23.74 | 22.62 | 22.96 | 667,747 | -0.53(-2.26%) |
Feb 10, 2021 | 23.72 | 24.29 | 22.72 | 23.49 | 499,670 | +0.05(+0.21%) |
Feb 09, 2021 | 23.81 | 24.38 | 23.12 | 23.44 | 399,701 | -0.47(-1.97%) |
Feb 08, 2021 | 23.91 | 24.12 | 23.43 | 23.91 | 679,759 | +0.33(+1.40%) |
Feb 05, 2021 | 22.35 | 23.73 | 22.10 | 23.58 | 910,800 | +1.64(+7.47%) |
Feb 04, 2021 | 21.63 | 22.49 | 21.40 | 21.94 | 619,157 | +0.29(+1.34%) |
Feb 03, 2021 | 21.02 | 22.23 | 21.02 | 21.65 | 732,749 | +0.63(+3.00%) |
Feb 02, 2021 | 20.76 | 21.30 | 20.15 | 21.02 | 1,178,558 | +0.53(+2.59%) |