Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.550 | 6.748 | 6.295 | 6.630 | 2,921,506 | -0.03(-0.45%) |
Nov 29, 2021 | 6.750 | 6.790 | 6.520 | 6.660 | 2,176,236 | -0.03(-0.45%) |
Nov 26, 2021 | 6.550 | 6.710 | 6.430 | 6.690 | 1,983,558 | -0.09(-1.33%) |
Nov 24, 2021 | 6.680 | 6.915 | 6.580 | 6.780 | 1,456,499 | +0.01(+0.15%) |
Nov 23, 2021 | 6.850 | 6.940 | 6.595 | 6.770 | 2,191,164 | -0.08(-1.17%) |
Nov 22, 2021 | 7.040 | 7.070 | 6.690 | 6.850 | 2,808,303 | -0.07(-1.01%) |
Nov 19, 2021 | 6.970 | 7.120 | 6.920 | 6.920 | 1,879,955 | -0.18(-2.54%) |
Nov 18, 2021 | 7.320 | 7.130 | 7.040 | 7.100 | 3,002,317 | -0.19(-2.61%) |
Nov 17, 2021 | 7.400 | 7.590 | 7.270 | 7.290 | 2,705,276 | -0.16(-2.15%) |
Nov 16, 2021 | 7.600 | 7.600 | 7.300 | 7.450 | 2,866,892 | -0.12(-1.59%) |
Nov 15, 2021 | 7.850 | 7.860 | 7.485 | 7.570 | 2,463,127 | -0.21(-2.70%) |
Nov 12, 2021 | 7.950 | 8.180 | 7.770 | 7.780 | 2,165,114 | -0.15(-1.89%) |
Nov 11, 2021 | 7.500 | 8.040 | 7.290 | 7.930 | 4,610,558 | +0.34(+4.48%) |
Nov 10, 2021 | 7.460 | 7.590 | 6,792,017 | -1.22(-13.85%) | ||
Nov 09, 2021 | 9.100 | 9.110 | 8.411 | 8.810 | 3,253,790 | -0.26(-2.87%) |
Nov 08, 2021 | 8.900 | 9.120 | 8.720 | 9.070 | 3,503,330 | +0.49(+5.71%) |
Nov 05, 2021 | 8.450 | 8.880 | 8.320 | 8.580 | 3,396,579 | +0.20(+2.39%) |
Nov 04, 2021 | 8.260 | 8.480 | 8.170 | 8.380 | 2,426,102 | +0.13(+1.58%) |
Nov 03, 2021 | 8.450 | 8.560 | 8.160 | 8.250 | 2,140,220 | -0.22(-2.60%) |
Nov 02, 2021 | 8.260 | 8.480 | 8.010 | 8.470 | 1,854,705 | +0.17(+2.05%) |
Nov 01, 2021 | 8.170 | 8.520 | 8.355 | 8.300 | 2,974,278 | +0.21(+2.60%) |
Oct 29, 2021 | 7.900 | 8.235 | 7.880 | 8.090 | 2,582,866 | +0.05(+0.62%) |
Oct 28, 2021 | 7.360 | 8.050 | 7.320 | 8.040 | 3,940,332 | +0.70(+9.54%) |
Oct 27, 2021 | 7.650 | 7.685 | 7.280 | 7.340 | 1,953,408 | -0.26(-3.42%) |
Oct 26, 2021 | 7.860 | 7.600 | 1,854,598 | -0.24(-3.06%) | ||
Oct 25, 2021 | 7.590 | 7.890 | 7.590 | 7.840 | 2,037,105 | +0.16(+2.08%) |
Oct 22, 2021 | 7.900 | 7.910 | 7.570 | 7.680 | 1,560,325 | -0.26(-3.27%) |
Oct 21, 2021 | 7.710 | 8.090 | 7.700 | 7.940 | 1,616,628 | +0.16(+2.06%) |
Oct 20, 2021 | 7.880 | 7.920 | 7.690 | 7.780 | 1,725,367 | -0.10(-1.27%) |
Oct 19, 2021 | 7.600 | 7.940 | 7.590 | 7.880 | 2,234,809 | +0.30(+3.96%) |
Oct 18, 2021 | 7.500 | 7.800 | 7.460 | 7.580 | 1,379,662 | +0.12(+1.61%) |
Oct 15, 2021 | 7.690 | 7.760 | 7.460 | 7.460 | 2,047,671 | -0.13(-1.71%) |
Oct 14, 2021 | 7.270 | 7.710 | 7.253 | 7.590 | 3,284,726 | +0.45(+6.30%) |
Oct 13, 2021 | 7.080 | 7.150 | 6.970 | 7.140 | 3,340,690 | +0.13(+1.85%) |
Oct 12, 2021 | 6.870 | 7.020 | 6.760 | 7.010 | 4,408,880 | +0.11(+1.59%) |
Oct 11, 2021 | 7.320 | 7.320 | 6.750 | 6.900 | 11,864,888 | -0.92(-11.76%) |
Oct 08, 2021 | 7.760 | 7.990 | 7.710 | 7.820 | 1,508,737 | +0.08(+1.03%) |
Oct 07, 2021 | 7.730 | 8.000 | 7.630 | 7.740 | 2,344,751 | +0.04(+0.52%) |
Oct 06, 2021 | 7.780 | 7.819 | 7.540 | 7.700 | 3,341,734 | -0.23(-2.90%) |
Oct 05, 2021 | 7.900 | 8.095 | 7.790 | 7.930 | 1,977,333 | +0.12(+1.54%) |
Oct 04, 2021 | 8.050 | 8.050 | 7.700 | 7.810 | 3,845,755 | -0.19(-2.38%) |
Oct 01, 2021 | 8.460 | 8.490 | 8.000 | 8.000 | 3,957,804 | -0.40(-4.76%) |
Sep 30, 2021 | 8.340 | 8.550 | 8.248 | 8.400 | 2,012,124 | +0.08(+0.96%) |
Sep 29, 2021 | 8.700 | 8.790 | 8.294 | 8.320 | 2,623,990 | -0.33(-3.82%) |
Sep 28, 2021 | 9.250 | 9.543 | 8.650 | 8.650 | 3,290,044 | -0.74(-7.88%) |
Sep 27, 2021 | 8.660 | 9.607 | 8.660 | 9.390 | 4,349,170 | +0.71(+8.18%) |
Sep 24, 2021 | 8.600 | 8.920 | 8.600 | 8.680 | 1,342,284 | -0.07(-0.80%) |
Sep 23, 2021 | 8.470 | 8.770 | 8.451 | 8.750 | 1,815,972 | +0.40(+4.79%) |
Sep 22, 2021 | 8.410 | 8.549 | 8.330 | 8.350 | 1,808,315 | +0.02(+0.24%) |
Sep 21, 2021 | 8.370 | 8.500 | 8.190 | 8.330 | 2,295,112 | -0.03(-0.36%) |
Sep 20, 2021 | 8.430 | 8.560 | 8.215 | 8.360 | 2,587,591 | -0.35(-4.02%) |
Sep 17, 2021 | 8.430 | 8.730 | 8.310 | 8.710 | 2,965,509 | +0.42(+5.07%) |
Sep 16, 2021 | 8.320 | 8.380 | 8.200 | 8.290 | 1,814,281 | -0.13(-1.54%) |
Sep 15, 2021 | 8.280 | 8.430 | 8.130 | 8.420 | 3,272,188 | +0.12(+1.45%) |
Sep 14, 2021 | 8.580 | 8.745 | 8.230 | 8.300 | 1,825,761 | -0.20(-2.35%) |
Sep 13, 2021 | 8.520 | 8.615 | 8.340 | 8.500 | 2,003,213 | +0.00(+0.00%) |
Sep 10, 2021 | 8.820 | 8.850 | 8.450 | 8.500 | 2,227,461 | -0.28(-3.19%) |
Sep 09, 2021 | 8.640 | 8.945 | 8.550 | 8.780 | 1,903,479 | +0.08(+0.92%) |
Sep 08, 2021 | 9.170 | 9.230 | 8.670 | 8.700 | 2,689,738 | -0.57(-6.15%) |
Sep 07, 2021 | 8.880 | 9.310 | 8.855 | 9.270 | 2,697,398 | +0.42(+4.75%) |
Sep 03, 2021 | 9.020 | 9.080 | 8.720 | 8.850 | 1,854,167 | -0.20(-2.21%) |
Sep 02, 2021 | 8.990 | 9.110 | 8.840 | 9.050 | 2,140,029 | +0.18(+2.03%) |
Sep 01, 2021 | 8.720 | 9.085 | 8.660 | 8.870 | 2,944,949 | +0.04(+0.45%) |
Aug 31, 2021 | 8.730 | 8.920 | 8.630 | 8.830 | 2,676,443 | +0.11(+1.26%) |
Aug 30, 2021 | 9.000 | 9.040 | 8.635 | 8.720 | 1,911,528 | -0.26(-2.90%) |
Aug 27, 2021 | 8.900 | 9.100 | 8.810 | 8.980 | 1,595,547 | +0.09(+1.01%) |
Aug 26, 2021 | 8.730 | 9.150 | 8.630 | 8.890 | 2,704,182 | +0.11(+1.25%) |
Aug 25, 2021 | 9.200 | 9.239 | 8.770 | 8.780 | 3,311,065 | -0.45(-4.88%) |
Aug 24, 2021 | 9.050 | 9.420 | 8.880 | 9.230 | 3,484,078 | +0.27(+3.01%) |
Aug 23, 2021 | 8.300 | 8.980 | 8.250 | 8.960 | 2,635,292 | +0.79(+9.67%) |
Aug 20, 2021 | 7.780 | 8.230 | 7.780 | 8.170 | 2,639,134 | +0.36(+4.61%) |
Aug 19, 2021 | 8.170 | 8.210 | 7.760 | 7.810 | 3,335,958 | -0.51(-6.13%) |
Aug 18, 2021 | 8.050 | 8.530 | 7.960 | 8.320 | 2,789,194 | +0.28(+3.48%) |
Aug 17, 2021 | 8.250 | 8.270 | 7.890 | 8.040 | 3,693,058 | -0.20(-2.43%) |
Aug 16, 2021 | 8.690 | 8.720 | 8.230 | 8.240 | 3,168,389 | -0.48(-5.50%) |
Aug 13, 2021 | 9.030 | 9.050 | 8.610 | 8.720 | 2,962,485 | -0.36(-3.96%) |
Aug 12, 2021 | 9.490 | 9.490 | 9.020 | 9.080 | 2,730,463 | -0.36(-3.81%) |
Aug 11, 2021 | 9.800 | 9.890 | 9.015 | 9.440 | 4,638,416 | -0.33(-3.38%) |
Aug 10, 2021 | 10.15 | 10.30 | 9.760 | 9.770 | 2,408,321 | -0.06(-0.61%) |
Aug 09, 2021 | 9.700 | 10.04 | 9.588 | 9.830 | 2,094,280 | +0.10(+1.03%) |
Aug 06, 2021 | 9.760 | 9.800 | 9.470 | 9.730 | 1,252,082 | +0.13(+1.35%) |
Aug 05, 2021 | 9.420 | 9.691 | 9.350 | 9.600 | 1,163,289 | +0.07(+0.73%) |
Aug 04, 2021 | 9.340 | 9.942 | 9.260 | 9.530 | 2,125,952 | +0.10(+1.06%) |
Aug 03, 2021 | 9.700 | 9.726 | 9.230 | 9.430 | 2,300,696 | -0.23(-2.38%) |
Aug 02, 2021 | 10.00 | 10.05 | 9.610 | 9.660 | 2,051,235 | -0.04(-0.41%) |
Jul 30, 2021 | 9.600 | 10.01 | 9.560 | 9.700 | 1,243,739 | +0.03(+0.31%) |
Jul 29, 2021 | 10.14 | 10.26 | 9.670 | 9.670 | 2,162,874 | -0.33(-3.30%) |
Jul 28, 2021 | 9.570 | 10.11 | 9.550 | 10.00 | 2,323,307 | +0.50(+5.26%) |
Jul 27, 2021 | 9.650 | 9.750 | 9.220 | 9.500 | 2,084,849 | -0.25(-2.56%) |
Jul 26, 2021 | 9.310 | 9.975 | 9.290 | 9.750 | 1,816,366 | +0.45(+4.84%) |
Jul 23, 2021 | 9.400 | 9.608 | 9.160 | 9.300 | 1,818,425 | -0.20(-2.11%) |
Jul 22, 2021 | 9.790 | 9.810 | 9.261 | 9.500 | 1,851,183 | -0.31(-3.16%) |
Jul 21, 2021 | 9.490 | 9.940 | 9.450 | 9.810 | 1,699,424 | +0.40(+4.25%) |
Jul 20, 2021 | 9.300 | 9.540 | 8.952 | 9.410 | 2,080,302 | +0.12(+1.29%) |
Jul 19, 2021 | 9.060 | 9.410 | 8.970 | 9.290 | 2,621,821 | -0.04(-0.43%) |
Jul 16, 2021 | 9.820 | 9.880 | 9.210 | 9.330 | 2,504,288 | -0.48(-4.89%) |
Jul 15, 2021 | 9.500 | 10.14 | 9.400 | 9.810 | 2,752,350 | +0.30(+3.15%) |
Jul 14, 2021 | 10.03 | 10.21 | 9.510 | 9.510 | 3,216,189 | -0.50(-5.00%) |
Jul 13, 2021 | 10.27 | 10.30 | 9.980 | 10.01 | 2,413,143 | -0.40(-3.84%) |
Jul 12, 2021 | 10.47 | 10.48 | 10.02 | 10.41 | 2,077,185 | +0.02(+0.19%) |
Jul 09, 2021 | 10.77 | 10.80 | 10.23 | 10.39 | 1,869,370 | -0.22(-2.07%) |
Jul 08, 2021 | 10.22 | 10.62 | 10.05 | 10.61 | 2,582,033 | -0.17(-1.58%) |
Jul 07, 2021 | 11.25 | 11.30 | 10.47 | 10.78 | 2,590,210 | -0.61(-5.36%) |
Jul 06, 2021 | 11.01 | 11.59 | 10.79 | 11.39 | 2,957,743 | +0.56(+5.17%) |
Jul 02, 2021 | 11.40 | 11.49 | 10.76 | 10.83 | 2,817,031 | -0.57(-5.00%) |
Jul 01, 2021 | 11.68 | 11.93 | 11.11 | 11.40 | 3,073,047 | -0.25(-2.15%) |
Jun 30, 2021 | 11.64 | 11.93 | 11.48 | 11.65 | 2,888,196 | -0.17(-1.44%) |
Jun 29, 2021 | 12.60 | 12.61 | 11.76 | 11.82 | 2,977,212 | -0.54(-4.37%) |
Jun 28, 2021 | 12.58 | 12.68 | 12.17 | 12.36 | 2,573,407 | -0.13(-1.04%) |
Jun 25, 2021 | 12.19 | 12.75 | 12.02 | 12.49 | 17,298,324 | +0.44(+3.65%) |
Jun 24, 2021 | 12.14 | 12.36 | 11.85 | 12.05 | 2,158,671 | +0.03(+0.25%) |
Jun 23, 2021 | 11.43 | 12.12 | 11.40 | 12.02 | 2,449,553 | +0.59(+5.16%) |
Jun 22, 2021 | 11.49 | 11.61 | 11.11 | 11.43 | 2,248,758 | -0.06(-0.52%) |
Jun 21, 2021 | 11.70 | 11.81 | 11.28 | 11.49 | 2,443,108 | -0.35(-2.96%) |
Jun 18, 2021 | 12.32 | 12.51 | 11.61 | 11.84 | 3,052,784 | -0.50(-4.05%) |
Jun 17, 2021 | 12.00 | 12.84 | 11.97 | 12.34 | 2,998,659 | +0.24(+1.98%) |
Jun 16, 2021 | 11.69 | 12.16 | 11.62 | 12.10 | 2,372,372 | +0.41(+3.51%) |
Jun 15, 2021 | 11.95 | 12.02 | 11.41 | 11.69 | 2,577,539 | -0.34(-2.83%) |
Jun 14, 2021 | 12.28 | 12.41 | 11.95 | 12.03 | 2,272,913 | -0.29(-2.35%) |
Jun 11, 2021 | 12.00 | 12.52 | 12.00 | 12.32 | 2,186,157 | +0.32(+2.67%) |
Jun 10, 2021 | 12.45 | 12.77 | 11.83 | 12.00 | 3,143,357 | -0.46(-3.69%) |
Jun 09, 2021 | 13.48 | 13.58 | 12.33 | 12.46 | 6,195,494 | -0.77(-5.82%) |
Jun 08, 2021 | 12.16 | 13.50 | 12.00 | 13.23 | 10,563,362 | +1.38(+11.65%) |
Jun 07, 2021 | 11.71 | 12.18 | 11.32 | 11.85 | 4,323,328 | +0.30(+2.60%) |
Jun 04, 2021 | 11.46 | 11.74 | 11.26 | 11.55 | 3,115,934 | +0.18(+1.58%) |
Jun 03, 2021 | 11.50 | 12.27 | 11.18 | 11.37 | 5,710,877 | -0.38(-3.23%) |
Jun 02, 2021 | 10.62 | 11.75 | 10.54 | 11.75 | 8,497,861 | +1.14(+10.74%) |
Jun 01, 2021 | 10.52 | 10.72 | 10.16 | 10.61 | 2,545,220 | +0.10(+0.95%) |
May 28, 2021 | 11.07 | 11.25 | 10.35 | 10.51 | 4,015,624 | -0.50(-4.54%) |
May 27, 2021 | 10.65 | 11.05 | 10.32 | 11.01 | 4,780,707 | +0.55(+5.26%) |
May 26, 2021 | 9.640 | 10.69 | 9.520 | 10.46 | 5,073,043 | +0.81(+8.39%) |
May 25, 2021 | 9.800 | 9.940 | 9.510 | 9.650 | 2,446,769 | -0.37(-3.69%) |
May 24, 2021 | 10.05 | 10.09 | 9.620 | 10.02 | 2,422,851 | +0.00(+0.00%) |
May 21, 2021 | 9.750 | 10.19 | 9.560 | 10.02 | 2,882,825 | +0.27(+2.77%) |
May 20, 2021 | 9.900 | 10.09 | 9.264 | 9.750 | 3,907,025 | +0.10(+1.04%) |
May 19, 2021 | 9.280 | 9.650 | 8.935 | 9.650 | 4,125,188 | +0.02(+0.21%) |
May 18, 2021 | 8.890 | 9.730 | 8.810 | 9.630 | 4,226,943 | +0.68(+7.60%) |
May 17, 2021 | 8.480 | 8.960 | 8.360 | 8.950 | 2,801,839 | +0.40(+4.68%) |
May 14, 2021 | 8.080 | 8.590 | 7.910 | 8.550 | 3,375,972 | +0.61(+7.68%) |
May 13, 2021 | 8.150 | 8.340 | 7.690 | 7.940 | 3,643,750 | -0.30(-3.64%) |
May 12, 2021 | 8.500 | 8.730 | 8.090 | 8.240 | 3,453,715 | -0.29(-3.40%) |
May 11, 2021 | 7.950 | 8.650 | 7.840 | 8.530 | 5,310,799 | +0.22(+2.65%) |
May 10, 2021 | 9.010 | 9.140 | 8.290 | 8.310 | 3,717,052 | -0.81(-8.88%) |
May 07, 2021 | 9.010 | 9.235 | 8.900 | 9.120 | 2,660,657 | +0.24(+2.70%) |
May 06, 2021 | 8.930 | 9.140 | 8.720 | 8.880 | 2,605,646 | -0.06(-0.67%) |
May 05, 2021 | 9.300 | 9.500 | 8.940 | 8.940 | 2,655,000 | -0.33(-3.56%) |
May 04, 2021 | 9.610 | 9.690 | 9.090 | 9.270 | 3,661,457 | -0.57(-5.79%) |
May 03, 2021 | 10.42 | 10.44 | 9.680 | 9.840 | 3,317,395 | -0.59(-5.66%) |
Apr 30, 2021 | 10.65 | 11.13 | 10.40 | 10.43 | 2,587,600 | -0.42(-3.87%) |
Apr 29, 2021 | 10.63 | 10.99 | 10.49 | 10.85 | 3,686,241 | +0.29(+2.75%) |
Apr 28, 2021 | 10.30 | 10.79 | 10.17 | 10.56 | 3,608,595 | -0.29(-2.67%) |
Apr 27, 2021 | 9.860 | 10.99 | 9.800 | 10.85 | 11,506,208 | +1.05(+10.71%) |
Apr 26, 2021 | 9.440 | 9.950 | 9.240 | 9.800 | 4,112,914 | +0.45(+4.81%) |
Apr 23, 2021 | 9.420 | 9.737 | 9.180 | 9.350 | 4,649,300 | +0.09(+0.97%) |
Apr 22, 2021 | 9.000 | 9.850 | 8.720 | 9.260 | 10,076,087 | +0.53(+6.07%) |
Apr 21, 2021 | 8.170 | 8.860 | 7.950 | 8.730 | 6,904,791 | +0.46(+5.56%) |
Apr 20, 2021 | 8.520 | 8.840 | 8.080 | 8.270 | 7,722,445 | -0.25(-2.93%) |
Apr 19, 2021 | 8.900 | 8.930 | 8.370 | 8.520 | 4,928,710 | -0.34(-3.84%) |
Apr 16, 2021 | 9.000 | 9.230 | 8.703 | 8.860 | 5,245,800 | -0.09(-1.01%) |
Apr 15, 2021 | 9.650 | 9.670 | 8.790 | 8.950 | 8,856,982 | -0.63(-6.58%) |
Apr 14, 2021 | 9.900 | 9.960 | 9.470 | 9.580 | 6,067,382 | -0.35(-3.52%) |
Apr 13, 2021 | 9.850 | 10.06 | 9.520 | 9.930 | 6,099,084 | +0.10(+1.02%) |
Apr 12, 2021 | 10.60 | 10.63 | 9.810 | 9.830 | 6,955,387 | -0.89(-8.30%) |
Apr 09, 2021 | 11.00 | 11.00 | 10.57 | 10.72 | 4,434,800 | -0.41(-3.68%) |
Apr 08, 2021 | 10.76 | 11.35 | 10.66 | 11.13 | 5,691,240 | +0.27(+2.49%) |
Apr 07, 2021 | 11.82 | 12.67 | 10.80 | 10.86 | 19,076,884 | +0.00(+0.00%) |
Apr 06, 2021 | 10.54 | 11.30 | 10.19 | 10.86 | 8,479,086 | +0.11(+1.02%) |
Apr 05, 2021 | 11.50 | 11.51 | 10.71 | 10.75 | 4,979,128 | -0.24(-2.18%) |
Apr 01, 2021 | 11.29 | 11.44 | 10.78 | 10.99 | 3,849,300 | +0.32(+3.00%) |
Mar 31, 2021 | 10.95 | 11.17 | 10.60 | 10.67 | 3,709,481 | +0.09(+0.85%) |
Mar 30, 2021 | 10.50 | 10.63 | 10.08 | 10.58 | 4,428,327 | -0.03(-0.28%) |
Mar 29, 2021 | 11.21 | 11.21 | 10.52 | 10.61 | 4,583,357 | -0.56(-5.01%) |
Mar 26, 2021 | 11.43 | 11.77 | 10.88 | 11.17 | 3,404,200 | -0.27(-2.36%) |
Mar 25, 2021 | 11.02 | 11.58 | 10.65 | 11.44 | 8,572,950 | +0.17(+1.51%) |
Mar 24, 2021 | 12.69 | 12.73 | 11.25 | 11.27 | 6,193,879 | -1.23(-9.84%) |
Mar 23, 2021 | 13.14 | 13.16 | 12.38 | 12.50 | 3,382,328 | -0.76(-5.73%) |
Mar 22, 2021 | 13.25 | 13.49 | 12.97 | 13.26 | 2,585,229 | +0.13(+0.99%) |
Mar 19, 2021 | 13.05 | 13.22 | 12.55 | 13.13 | 4,427,500 | +0.10(+0.77%) |
Mar 18, 2021 | 13.47 | 13.55 | 12.94 | 13.03 | 3,317,807 | -0.54(-3.98%) |
Mar 17, 2021 | 13.60 | 13.92 | 13.32 | 13.57 | 4,773,627 | -0.42(-3.00%) |
Mar 16, 2021 | 14.66 | 14.71 | 13.80 | 13.99 | 2,154,752 | -0.71(-4.83%) |
Mar 15, 2021 | 14.58 | 14.80 | 14.15 | 14.70 | 1,896,520 | +0.28(+1.94%) |
Mar 12, 2021 | 13.88 | 14.43 | 13.62 | 14.42 | 2,568,200 | +0.09(+0.63%) |
Mar 11, 2021 | 14.00 | 14.34 | 13.65 | 14.33 | 3,419,390 | +0.70(+5.14%) |
Mar 10, 2021 | 13.94 | 14.20 | 13.32 | 13.63 | 2,953,775 | -0.06(-0.44%) |
Mar 09, 2021 | 13.29 | 13.95 | 13.18 | 13.69 | 4,066,040 | +1.00(+7.88%) |
Mar 08, 2021 | 12.91 | 13.30 | 12.56 | 12.69 | 3,813,182 | -0.05(-0.39%) |
Mar 05, 2021 | 14.01 | 14.02 | 11.17 | 12.74 | 8,592,300 | -0.92(-6.73%) |
Mar 04, 2021 | 14.80 | 14.97 | 13.00 | 13.66 | 8,296,235 | -1.36(-9.05%) |
Mar 03, 2021 | 16.30 | 16.40 | 15.00 | 15.02 | 3,520,998 | -1.10(-6.82%) |
Mar 02, 2021 | 16.81 | 16.93 | 16.04 | 16.12 | 3,345,147 | -0.62(-3.70%) |
Mar 01, 2021 | 15.70 | 17.15 | 15.15 | 16.74 | 8,490,312 | +1.62(+10.71%) |
Feb 26, 2021 | 15.10 | 15.65 | 14.35 | 15.12 | 5,450,600 | -0.21(-1.37%) |
Feb 25, 2021 | 16.22 | 16.58 | 15.15 | 15.33 | 6,749,456 | -1.25(-7.54%) |
Feb 24, 2021 | 17.01 | 17.15 | 16.00 | 16.58 | 8,252,659 | -0.23(-1.37%) |
Feb 23, 2021 | 17.55 | 17.92 | 15.56 | 16.81 | 9,302,564 | -1.66(-8.99%) |
Feb 22, 2021 | 18.20 | 19.48 | 17.91 | 18.47 | 16,694,915 | +0.47(+2.61%) |
Feb 19, 2021 | 19.06 | 19.38 | 17.90 | 18.00 | 5,867,900 | -0.67(-3.59%) |
Feb 18, 2021 | 17.96 | 20.04 | 17.53 | 18.67 | 8,878,268 | +0.09(+0.48%) |
Feb 17, 2021 | 19.50 | 19.50 | 17.87 | 18.58 | 7,879,359 | -1.09(-5.54%) |
Feb 16, 2021 | 19.60 | 22.09 | 19.48 | 19.67 | 16,791,360 | +0.76(+4.02%) |
Feb 12, 2021 | 19.06 | 20.21 | 18.22 | 18.91 | 24,639,900 | -1.87(-9.00%) |
Feb 11, 2021 | 15.98 | 22.25 | 15.31 | 20.78 | 68,668,936 | +5.00(+31.69%) |
Feb 10, 2021 | 16.18 | 16.55 | 15.44 | 15.78 | 4,685,962 | -0.57(-3.49%) |
Feb 09, 2021 | 16.20 | 16.40 | 15.55 | 16.35 | 4,772,809 | +0.18(+1.11%) |
Feb 08, 2021 | 15.99 | 16.54 | 15.85 | 16.17 | 4,483,356 | +0.50(+3.19%) |
Feb 05, 2021 | 15.91 | 15.99 | 15.50 | 15.67 | 4,229,400 | -0.23(-1.45%) |
Feb 04, 2021 | 15.96 | 16.35 | 15.82 | 15.90 | 5,056,991 | -0.23(-1.43%) |
Feb 03, 2021 | 16.24 | 16.49 | 15.70 | 16.13 | 11,871,076 | -1.03(-6.00%) |
Feb 02, 2021 | 17.23 | 17.47 | 16.81 | 17.16 | 3,415,619 | +0.25(+1.48%) |
Feb 01, 2021 | 17.13 | 17.18 | 16.15 | 16.91 | 4,052,528 | +0.30(+1.81%) |
Jan 29, 2021 | 17.39 | 17.65 | 16.39 | 16.61 | 4,381,200 | -0.48(-2.81%) |
Jan 28, 2021 | 18.09 | 18.22 | 16.67 | 17.09 | 5,359,717 | -0.97(-5.37%) |
Jan 27, 2021 | 18.45 | 19.79 | 17.81 | 18.06 | 7,828,253 | -1.37(-7.05%) |
Jan 26, 2021 | 17.40 | 19.79 | 17.10 | 19.43 | 15,032,670 | +2.20(+12.77%) |
Jan 25, 2021 | 17.25 | 18.33 | 16.51 | 17.23 | 6,755,400 | -0.16(-0.92%) |
Jan 22, 2021 | 17.34 | 17.64 | 16.91 | 17.39 | 4,290,500 | -0.14(-0.80%) |
Jan 21, 2021 | 16.73 | 18.15 | 16.40 | 17.53 | 8,033,189 | +0.90(+5.41%) |
Jan 20, 2021 | 16.82 | 17.10 | 16.20 | 16.63 | 4,202,649 | -0.11(-0.66%) |
Jan 19, 2021 | 16.74 | 16.98 | 16.09 | 16.74 | 5,383,502 | +0.31(+1.89%) |
Jan 15, 2021 | 18.00 | 18.02 | 16.42 | 16.43 | 7,494,400 | -1.51(-8.42%) |
Jan 14, 2021 | 17.36 | 18.10 | 17.04 | 17.94 | 4,715,808 | +0.67(+3.88%) |
Jan 13, 2021 | 17.36 | 18.13 | 17.07 | 17.27 | 4,119,167 | +0.02(+0.12%) |
Jan 12, 2021 | 17.16 | 17.30 | 16.64 | 17.25 | 3,871,923 | +0.09(+0.52%) |
Jan 11, 2021 | 17.00 | 17.63 | 16.60 | 17.16 | 3,342,287 | -0.11(-0.64%) |
Jan 08, 2021 | 18.26 | 18.44 | 17.00 | 17.27 | 6,052,200 | -0.51(-2.87%) |
Jan 07, 2021 | 16.38 | 18.26 | 16.37 | 17.78 | 6,962,235 | +1.57(+9.69%) |
Jan 06, 2021 | 16.07 | 16.65 | 15.85 | 16.21 | 4,539,850 | +0.47(+2.99%) |
Jan 05, 2021 | 15.34 | 15.97 | 15.21 | 15.74 | 3,117,630 | +0.41(+2.67%) |
Jan 04, 2021 | 16.45 | 16.47 | 15.33 | 15.33 | 6,497,445 | -1.15(-6.98%) |
Dec 31, 2020 | 16.48 | 16.48 | 16.48 | 5,246,120 | -0.24(-1.44%) | |
Dec 30, 2020 | 16.28 | 17.13 | 16.09 | 16.72 | 5,246,120 | +0.66(+4.11%) |
Dec 29, 2020 | 16.40 | 16.44 | 15.87 | 16.06 | 4,954,966 | -0.34(-2.07%) |
Dec 28, 2020 | 17.30 | 17.30 | 16.26 | 16.40 | 7,448,051 | -0.70(-4.09%) |
Dec 24, 2020 | 18.18 | 18.18 | 17.01 | 17.10 | 4,981,100 | -1.20(-6.56%) |
Dec 23, 2020 | 17.86 | 19.04 | 17.23 | 18.30 | 12,158,973 | +1.08(+6.27%) |
Dec 22, 2020 | 17.41 | 17.95 | 16.72 | 17.22 | 6,970,519 | +0.03(+0.17%) |
Dec 21, 2020 | 17.15 | 17.51 | 16.81 | 17.19 | 6,341,815 | -0.32(-1.83%) |
Dec 18, 2020 | 18.03 | 18.47 | 17.49 | 17.51 | 13,677,800 | -1.08(-5.81%) |
Dec 17, 2020 | 17.02 | 18.76 | 16.97 | 18.59 | 11,655,309 | +1.80(+10.72%) |
Dec 16, 2020 | 16.51 | 17.19 | 16.02 | 16.79 | 8,299,106 | +1.04(+6.60%) |
Dec 15, 2020 | 16.62 | 16.66 | 15.35 | 15.75 | 7,811,173 | -0.65(-3.96%) |
Dec 14, 2020 | 17.45 | 17.81 | 16.36 | 16.40 | 5,977,256 | -0.92(-5.31%) |
Dec 11, 2020 | 17.25 | 17.55 | 16.88 | 17.32 | 6,404,700 | +0.00(+0.00%) |
Dec 10, 2020 | 17.50 | 18.05 | 17.05 | 17.32 | 5,359,005 | -0.62(-3.46%) |
Dec 09, 2020 | 19.00 | 19.02 | 17.91 | 17.94 | 7,141,511 | -1.07(-5.63%) |
Dec 08, 2020 | 20.00 | 20.27 | 18.85 | 19.01 | 6,943,560 | -0.57(-2.91%) |
Dec 07, 2020 | 18.38 | 19.54 | 18.27 | 19.58 | 11,604,682 | +1.55(+8.60%) |
Dec 04, 2020 | 18.30 | 18.58 | 17.95 | 18.03 | 6,704,100 | -0.01(-0.06%) |
Dec 03, 2020 | 18.65 | 18.96 | 18.00 | 18.04 | 6,514,111 | -0.38(-2.06%) |
Dec 02, 2020 | 18.52 | 18.78 | 17.92 | 18.42 | 8,953,133 | -0.71(-3.71%) |