Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.79 | 14.19 | 12.75 | 13.23 | 2,033,882 | -0.79(-5.63%) |
Nov 29, 2021 | 14.38 | 14.54 | 13.84 | 14.02 | 1,184,604 | +0.07(+0.50%) |
Nov 26, 2021 | 13.73 | 13.97 | 13.35 | 13.95 | 1,112,724 | -0.60(-4.12%) |
Nov 24, 2021 | 14.35 | 14.78 | 14.00 | 14.55 | 822,186 | +0.17(+1.20%) |
Nov 23, 2021 | 14.29 | 14.90 | 14.25 | 14.38 | 875,425 | +0.17(+1.18%) |
Nov 22, 2021 | 13.85 | 14.56 | 13.85 | 14.21 | 862,084 | +0.32(+2.30%) |
Nov 19, 2021 | 14.10 | 14.40 | 13.73 | 13.89 | 1,286,494 | -0.37(-2.59%) |
Nov 18, 2021 | 14.00 | 14.30 | 14.19 | 14.26 | 876,101 | +0.05(+0.35%) |
Nov 17, 2021 | 14.64 | 15.13 | 14.14 | 14.21 | 1,016,115 | -0.12(-0.84%) |
Nov 16, 2021 | 15.30 | 15.30 | 14.26 | 14.33 | 1,224,485 | -1.01(-6.58%) |
Nov 15, 2021 | 15.79 | 15.85 | 14.82 | 15.34 | 1,504,808 | -0.66(-4.13%) |
Nov 12, 2021 | 15.30 | 16.20 | 15.24 | 16.00 | 1,555,882 | +0.55(+3.56%) |
Nov 11, 2021 | 14.06 | 15.67 | 14.06 | 15.45 | 2,022,135 | +1.85(+13.60%) |
Nov 10, 2021 | 14.01 | 13.60 | 1,560,730 | -0.49(-3.48%) | ||
Nov 09, 2021 | 13.65 | 14.34 | 13.65 | 14.09 | 1,710,815 | +0.27(+1.95%) |
Nov 08, 2021 | 13.47 | 13.93 | 13.34 | 13.82 | 1,732,257 | +0.68(+5.18%) |
Nov 05, 2021 | 13.20 | 13.47 | 12.98 | 13.14 | 1,325,568 | +0.12(+0.92%) |
Nov 04, 2021 | 13.88 | 14.00 | 12.65 | 13.02 | 2,432,098 | -0.53(-3.91%) |
Nov 03, 2021 | 13.11 | 13.85 | 12.96 | 13.55 | 2,083,881 | +0.36(+2.73%) |
Nov 02, 2021 | 13.18 | 13.33 | 12.73 | 13.19 | 1,351,919 | -0.09(-0.68%) |
Nov 01, 2021 | 13.29 | 13.53 | 12.86 | 13.28 | 1,961,503 | +0.07(+0.53%) |
Oct 29, 2021 | 14.23 | 12.90 | 13.21 | 2,187,638 | -1.19(-8.26%) | |
Oct 28, 2021 | 14.35 | 14.58 | 14.10 | 14.40 | 1,043,867 | +0.22(+1.55%) |
Oct 27, 2021 | 14.50 | 14.86 | 14.08 | 14.18 | 1,193,860 | -0.93(-6.15%) |
Oct 26, 2021 | 15.96 | 15.11 | 1,310,003 | -0.62(-3.94%) | ||
Oct 25, 2021 | 15.81 | 16.02 | 15.47 | 15.73 | 1,315,502 | +0.10(+0.64%) |
Oct 22, 2021 | 15.59 | 15.95 | 15.33 | 15.63 | 1,049,293 | +0.20(+1.30%) |
Oct 21, 2021 | 15.60 | 15.78 | 15.06 | 15.43 | 1,338,462 | -0.62(-3.86%) |
Oct 20, 2021 | 15.88 | 16.16 | 15.55 | 16.05 | 1,339,634 | -0.15(-0.93%) |
Oct 19, 2021 | 17.39 | 17.40 | 16.03 | 16.20 | 1,571,734 | -1.21(-6.95%) |
Oct 18, 2021 | 16.88 | 17.42 | 16.62 | 17.41 | 1,024,385 | +0.16(+0.93%) |
Oct 15, 2021 | 16.97 | 17.65 | 16.66 | 17.25 | 1,630,605 | +1.14(+7.08%) |
Oct 14, 2021 | 16.42 | 16.59 | 16.01 | 16.11 | 930,086 | +0.28(+1.77%) |
Oct 13, 2021 | 15.88 | 16.04 | 15.35 | 15.83 | 1,433,898 | -0.04(-0.25%) |
Oct 12, 2021 | 16.21 | 16.79 | 15.75 | 15.87 | 1,908,950 | -0.41(-2.52%) |
Oct 11, 2021 | 14.84 | 16.51 | 14.81 | 16.28 | 2,807,928 | +1.93(+13.45%) |
Oct 08, 2021 | 14.39 | 14.54 | 14.08 | 14.35 | 949,537 | -0.01(-0.07%) |
Oct 07, 2021 | 14.69 | 14.81 | 14.22 | 14.36 | 1,250,832 | +0.00(+0.00%) |
Oct 06, 2021 | 14.19 | 14.48 | 13.62 | 14.36 | 1,624,358 | -0.26(-1.78%) |
Oct 05, 2021 | 14.08 | 14.68 | 13.83 | 14.62 | 1,193,566 | +0.60(+4.28%) |
Oct 04, 2021 | 14.25 | 14.51 | 14.00 | 14.02 | 1,034,311 | +0.00(+0.00%) |
Oct 01, 2021 | 13.58 | 14.20 | 13.43 | 14.02 | 1,492,967 | +0.57(+4.24%) |
Sep 30, 2021 | 13.14 | 13.67 | 13.14 | 13.45 | 1,246,296 | +0.15(+1.13%) |
Sep 29, 2021 | 14.46 | 14.47 | 13.30 | 13.30 | 1,649,677 | -0.98(-6.86%) |
Sep 28, 2021 | 14.07 | 14.66 | 13.97 | 14.28 | 1,924,537 | +0.10(+0.71%) |
Sep 27, 2021 | 13.66 | 14.29 | 13.57 | 14.18 | 2,121,669 | +0.49(+3.58%) |
Sep 24, 2021 | 13.82 | 13.92 | 13.38 | 13.69 | 2,140,837 | -0.36(-2.56%) |
Sep 23, 2021 | 13.66 | 14.11 | 13.54 | 14.05 | 1,668,903 | +0.50(+3.69%) |
Sep 22, 2021 | 12.62 | 13.77 | 12.62 | 13.55 | 4,225,672 | +1.37(+11.25%) |
Sep 21, 2021 | 12.88 | 12.99 | 11.81 | 12.18 | 1,828,395 | -0.34(-2.72%) |
Sep 20, 2021 | 12.23 | 12.68 | 12.00 | 12.52 | 1,560,183 | -0.51(-3.91%) |
Sep 17, 2021 | 13.05 | 13.07 | 12.41 | 13.03 | 4,315,926 | -0.02(-0.15%) |
Sep 16, 2021 | 13.25 | 13.42 | 12.45 | 13.05 | 1,866,262 | -0.51(-3.76%) |
Sep 15, 2021 | 12.88 | 13.68 | 12.81 | 13.56 | 1,985,017 | +0.84(+6.60%) |
Sep 14, 2021 | 13.00 | 13.00 | 12.55 | 12.72 | 1,402,963 | -0.28(-2.15%) |
Sep 13, 2021 | 12.89 | 13.38 | 12.56 | 13.00 | 1,987,105 | +0.16(+1.25%) |
Sep 10, 2021 | 12.68 | 13.08 | 12.56 | 12.84 | 1,647,917 | +0.39(+3.13%) |
Sep 09, 2021 | 11.98 | 12.61 | 11.95 | 12.45 | 1,642,812 | +0.37(+3.06%) |
Sep 08, 2021 | 12.61 | 12.90 | 11.94 | 12.08 | 1,695,663 | -0.63(-4.96%) |
Sep 07, 2021 | 12.85 | 13.30 | 12.67 | 12.71 | 979,714 | +0.01(+0.08%) |
Sep 03, 2021 | 12.73 | 12.93 | 12.48 | 12.70 | 721,051 | +0.10(+0.79%) |
Sep 02, 2021 | 12.54 | 13.29 | 12.34 | 12.60 | 1,372,903 | +0.14(+1.12%) |
Sep 01, 2021 | 12.65 | 12.75 | 11.65 | 12.46 | 1,963,637 | -0.36(-2.81%) |
Aug 31, 2021 | 12.50 | 12.83 | 12.30 | 12.82 | 1,502,595 | +0.43(+3.47%) |
Aug 30, 2021 | 12.67 | 12.67 | 11.95 | 12.39 | 1,078,384 | -0.01(-0.08%) |
Aug 27, 2021 | 11.58 | 12.54 | 11.50 | 12.40 | 1,827,241 | +0.97(+8.49%) |
Aug 26, 2021 | 11.42 | 11.94 | 11.31 | 11.43 | 761,897 | -0.17(-1.47%) |
Aug 25, 2021 | 11.89 | 11.92 | 11.54 | 11.60 | 760,252 | -0.20(-1.69%) |
Aug 24, 2021 | 11.71 | 12.06 | 11.71 | 11.80 | 894,570 | +0.35(+3.06%) |
Aug 23, 2021 | 11.48 | 11.54 | 10.98 | 11.45 | 1,147,134 | +0.71(+6.61%) |
Aug 20, 2021 | 10.53 | 10.83 | 10.49 | 10.74 | 1,025,142 | +0.16(+1.51%) |
Aug 19, 2021 | 10.99 | 11.16 | 10.47 | 10.58 | 1,176,814 | -0.81(-7.11%) |
Aug 18, 2021 | 11.50 | 11.85 | 11.37 | 11.39 | 951,671 | -0.22(-1.89%) |
Aug 17, 2021 | 11.70 | 11.84 | 11.21 | 11.61 | 919,644 | -0.23(-1.94%) |
Aug 16, 2021 | 11.93 | 12.05 | 11.43 | 11.84 | 888,386 | -0.44(-3.58%) |
Aug 13, 2021 | 12.44 | 12.45 | 12.11 | 12.28 | 868,106 | -0.18(-1.44%) |
Aug 12, 2021 | 12.64 | 12.64 | 12.05 | 12.46 | 1,015,003 | -0.19(-1.50%) |
Aug 11, 2021 | 12.38 | 12.79 | 12.02 | 12.65 | 1,115,183 | +0.27(+2.18%) |
Aug 10, 2021 | 11.25 | 12.54 | 11.25 | 12.38 | 1,696,230 | +1.05(+9.27%) |
Aug 09, 2021 | 11.47 | 11.64 | 11.05 | 11.33 | 1,270,713 | -0.14(-1.22%) |
Aug 06, 2021 | 11.02 | 11.60 | 10.92 | 11.47 | 2,183,361 | +0.55(+5.04%) |
Aug 05, 2021 | 12.85 | 12.91 | 10.79 | 10.92 | 6,253,163 | -2.58(-19.11%) |
Aug 04, 2021 | 14.54 | 14.78 | 13.45 | 13.50 | 1,677,833 | -1.40(-9.40%) |
Aug 03, 2021 | 14.35 | 15.02 | 14.13 | 14.90 | 2,055,885 | +0.51(+3.54%) |
Aug 02, 2021 | 14.78 | 15.09 | 14.15 | 14.39 | 1,472,535 | -0.17(-1.17%) |
Jul 30, 2021 | 14.14 | 14.68 | 14.05 | 14.56 | 1,201,683 | +0.15(+1.04%) |
Jul 29, 2021 | 13.81 | 14.80 | 13.75 | 14.41 | 2,002,860 | +0.96(+7.14%) |
Jul 28, 2021 | 13.66 | 13.80 | 13.22 | 13.45 | 989,307 | +0.03(+0.22%) |
Jul 27, 2021 | 13.51 | 13.55 | 13.00 | 13.42 | 1,827,705 | +0.38(+2.91%) |
Jul 26, 2021 | 12.49 | 13.08 | 12.48 | 13.04 | 953,725 | +0.61(+4.91%) |
Jul 23, 2021 | 12.92 | 12.95 | 12.27 | 12.43 | 1,249,100 | -0.32(-2.51%) |
Jul 22, 2021 | 12.83 | 12.95 | 12.28 | 12.75 | 1,144,772 | -0.08(-0.62%) |
Jul 21, 2021 | 11.95 | 12.95 | 11.95 | 12.83 | 1,599,605 | +1.13(+9.66%) |
Jul 20, 2021 | 10.74 | 11.93 | 10.53 | 11.70 | 1,602,836 | +0.97(+9.04%) |
Jul 19, 2021 | 11.08 | 11.15 | 10.39 | 10.73 | 2,170,963 | -0.81(-7.02%) |
Jul 16, 2021 | 12.12 | 12.12 | 11.42 | 11.54 | 1,630,905 | -0.37(-3.11%) |
Jul 15, 2021 | 11.70 | 12.16 | 11.61 | 11.91 | 1,055,688 | +0.12(+1.02%) |
Jul 14, 2021 | 12.19 | 12.42 | 11.70 | 11.79 | 1,026,186 | -0.22(-1.83%) |
Jul 13, 2021 | 12.36 | 12.39 | 11.72 | 12.01 | 1,034,514 | -0.44(-3.53%) |
Jul 12, 2021 | 12.40 | 12.77 | 12.15 | 12.45 | 919,278 | -0.26(-2.05%) |
Jul 09, 2021 | 12.15 | 12.81 | 11.98 | 12.71 | 1,206,439 | +0.93(+7.89%) |
Jul 08, 2021 | 11.70 | 12.14 | 11.47 | 11.78 | 921,079 | -0.41(-3.36%) |
Jul 07, 2021 | 12.37 | 12.59 | 11.88 | 12.19 | 1,149,856 | -0.13(-1.06%) |
Jul 06, 2021 | 13.14 | 13.29 | 12.21 | 12.32 | 1,063,603 | -0.87(-6.60%) |
Jul 02, 2021 | 12.76 | 13.24 | 12.45 | 13.19 | 1,365,225 | +0.58(+4.60%) |
Jul 01, 2021 | 13.13 | 13.20 | 12.53 | 12.61 | 826,240 | -0.28(-2.17%) |
Jun 30, 2021 | 12.70 | 13.00 | 12.49 | 12.89 | 1,780,058 | +0.10(+0.78%) |
Jun 29, 2021 | 12.34 | 13.41 | 12.21 | 12.79 | 1,778,546 | +0.60(+4.92%) |
Jun 28, 2021 | 12.67 | 12.70 | 12.10 | 12.19 | 1,200,550 | -0.48(-3.79%) |
Jun 25, 2021 | 13.05 | 13.21 | 12.55 | 12.67 | 3,126,629 | -0.08(-0.63%) |
Jun 24, 2021 | 12.58 | 12.92 | 12.26 | 12.75 | 1,359,771 | +0.44(+3.57%) |
Jun 23, 2021 | 12.47 | 12.61 | 12.28 | 12.31 | 1,640,687 | +0.10(+0.82%) |
Jun 22, 2021 | 12.01 | 12.30 | 11.76 | 12.21 | 1,033,819 | +0.20(+1.67%) |
Jun 21, 2021 | 11.41 | 12.03 | 11.41 | 12.01 | 2,022,391 | +0.57(+4.98%) |
Jun 18, 2021 | 11.87 | 12.25 | 11.40 | 11.44 | 6,701,450 | -0.82(-6.69%) |
Jun 17, 2021 | 13.07 | 13.46 | 11.64 | 12.26 | 2,836,943 | -1.07(-8.03%) |
Jun 16, 2021 | 13.19 | 13.45 | 12.70 | 13.33 | 1,815,621 | -0.09(-0.67%) |
Jun 15, 2021 | 12.98 | 13.45 | 12.39 | 13.42 | 2,178,599 | +0.33(+2.52%) |
Jun 14, 2021 | 13.44 | 13.46 | 12.95 | 13.09 | 2,044,566 | -0.05(-0.38%) |
Jun 11, 2021 | 13.12 | 13.29 | 12.95 | 13.14 | 1,181,307 | +0.30(+2.34%) |
Jun 10, 2021 | 13.31 | 13.67 | 12.80 | 12.84 | 1,571,180 | -0.24(-1.83%) |
Jun 09, 2021 | 13.27 | 13.46 | 12.92 | 13.08 | 1,151,759 | -0.07(-0.53%) |
Jun 08, 2021 | 12.62 | 13.38 | 12.37 | 13.15 | 1,711,571 | +0.50(+3.95%) |
Jun 07, 2021 | 12.80 | 12.93 | 12.54 | 12.65 | 1,175,724 | -0.21(-1.63%) |
Jun 04, 2021 | 13.05 | 13.14 | 12.68 | 12.86 | 1,295,910 | +0.03(+0.23%) |
Jun 03, 2021 | 12.94 | 13.06 | 12.52 | 12.83 | 1,478,740 | -0.46(-3.46%) |
Jun 02, 2021 | 13.15 | 13.33 | 12.62 | 13.29 | 2,536,369 | +0.07(+0.53%) |
Jun 01, 2021 | 13.98 | 14.28 | 13.13 | 13.22 | 2,202,896 | -0.39(-2.87%) |
May 28, 2021 | 13.31 | 13.71 | 13.15 | 13.61 | 1,846,195 | -0.09(-0.66%) |
May 27, 2021 | 13.01 | 14.05 | 13.01 | 13.70 | 2,216,554 | +0.97(+7.62%) |
May 26, 2021 | 12.25 | 12.93 | 12.25 | 12.73 | 1,914,342 | +0.66(+5.47%) |
May 25, 2021 | 12.75 | 12.75 | 11.98 | 12.07 | 2,070,467 | -0.72(-5.63%) |
May 24, 2021 | 12.75 | 12.92 | 12.27 | 12.79 | 1,542,720 | +0.05(+0.39%) |
May 21, 2021 | 13.31 | 13.32 | 12.61 | 12.74 | 2,160,531 | -0.02(-0.16%) |
May 20, 2021 | 13.87 | 13.90 | 12.73 | 12.76 | 3,367,936 | -0.90(-6.59%) |
May 19, 2021 | 14.83 | 15.11 | 13.52 | 13.66 | 2,658,199 | -1.81(-11.70%) |
May 18, 2021 | 16.16 | 16.39 | 15.45 | 15.47 | 1,210,532 | -0.68(-4.21%) |
May 17, 2021 | 15.16 | 16.23 | 15.01 | 16.15 | 1,960,743 | +1.04(+6.88%) |
May 14, 2021 | 15.06 | 15.62 | 14.74 | 15.11 | 2,395,416 | +0.15(+1.00%) |
May 13, 2021 | 15.14 | 15.86 | 14.50 | 14.96 | 2,447,508 | -0.38(-2.48%) |
May 12, 2021 | 17.00 | 17.18 | 14.60 | 15.34 | 2,190,836 | -2.01(-11.59%) |
May 11, 2021 | 15.37 | 17.76 | 15.36 | 17.35 | 3,198,211 | +1.22(+7.56%) |
May 10, 2021 | 16.47 | 17.49 | 15.88 | 16.13 | 2,495,635 | +0.32(+2.02%) |
May 07, 2021 | 15.31 | 15.91 | 14.57 | 15.81 | 3,301,988 | +0.58(+3.77%) |
May 06, 2021 | 16.51 | 16.98 | 14.18 | 15.23 | 3,842,027 | -2.00(-11.63%) |
May 05, 2021 | 17.34 | 17.94 | 16.71 | 17.24 | 2,010,272 | +0.18(+1.06%) |
May 04, 2021 | 16.26 | 17.26 | 15.84 | 17.06 | 2,414,239 | +0.66(+4.02%) |
May 03, 2021 | 15.99 | 16.77 | 15.69 | 16.40 | 1,562,170 | +0.74(+4.73%) |
Apr 30, 2021 | 15.40 | 16.50 | 15.39 | 15.66 | 1,498,800 | -0.35(-2.19%) |
Apr 29, 2021 | 16.39 | 16.59 | 15.62 | 16.01 | 1,015,422 | -0.13(-0.81%) |
Apr 28, 2021 | 15.90 | 16.31 | 15.65 | 16.14 | 848,409 | +0.12(+0.75%) |
Apr 27, 2021 | 16.06 | 16.41 | 15.48 | 16.02 | 1,032,178 | -0.17(-1.05%) |
Apr 26, 2021 | 15.75 | 16.37 | 15.61 | 16.19 | 846,820 | +0.66(+4.25%) |
Apr 23, 2021 | 15.44 | 15.91 | 15.16 | 15.53 | 1,087,500 | +0.46(+3.05%) |
Apr 22, 2021 | 15.88 | 15.90 | 15.00 | 15.07 | 1,502,428 | -0.91(-5.69%) |
Apr 21, 2021 | 14.66 | 16.17 | 14.37 | 15.98 | 1,503,257 | +1.11(+7.46%) |
Apr 20, 2021 | 16.50 | 16.50 | 14.05 | 14.87 | 2,115,009 | -1.63(-9.85%) |
Apr 19, 2021 | 16.91 | 17.14 | 16.43 | 16.50 | 1,515,843 | -0.43(-2.51%) |
Apr 16, 2021 | 16.46 | 17.13 | 16.28 | 16.92 | 1,381,600 | +0.73(+4.51%) |
Apr 15, 2021 | 16.30 | 16.57 | 15.72 | 16.19 | 1,274,082 | +0.09(+0.56%) |
Apr 14, 2021 | 15.05 | 16.53 | 15.05 | 16.10 | 1,720,339 | +1.14(+7.62%) |
Apr 13, 2021 | 14.43 | 15.13 | 14.09 | 14.96 | 1,991,641 | +0.77(+5.43%) |
Apr 12, 2021 | 14.86 | 14.93 | 13.96 | 14.19 | 1,391,683 | -0.74(-4.96%) |
Apr 09, 2021 | 15.15 | 15.15 | 14.54 | 14.93 | 1,023,400 | -0.21(-1.39%) |
Apr 08, 2021 | 15.64 | 15.64 | 14.55 | 15.14 | 1,904,015 | -0.09(-0.59%) |
Apr 07, 2021 | 15.18 | 15.79 | 14.83 | 15.23 | 2,815,840 | -0.07(-0.46%) |
Apr 06, 2021 | 16.32 | 16.72 | 14.92 | 15.30 | 3,849,337 | -0.86(-5.32%) |
Apr 05, 2021 | 16.47 | 16.48 | 15.62 | 16.16 | 1,947,083 | -1.09(-6.32%) |
Apr 01, 2021 | 17.86 | 17.91 | 17.14 | 17.25 | 694,800 | -0.41(-2.32%) |
Mar 31, 2021 | 17.62 | 18.14 | 17.28 | 17.66 | 1,148,775 | +0.36(+2.08%) |
Mar 30, 2021 | 17.42 | 17.72 | 17.04 | 17.30 | 996,225 | -0.10(-0.57%) |
Mar 29, 2021 | 18.39 | 18.53 | 17.38 | 17.40 | 1,214,297 | -1.13(-6.10%) |
Mar 26, 2021 | 16.36 | 18.96 | 16.05 | 18.53 | 3,185,600 | +2.75(+17.43%) |
Mar 25, 2021 | 15.38 | 15.94 | 14.91 | 15.78 | 1,170,499 | +0.09(+0.57%) |
Mar 24, 2021 | 15.80 | 16.42 | 15.50 | 15.69 | 1,161,892 | +0.40(+2.62%) |
Mar 23, 2021 | 15.87 | 16.40 | 15.05 | 15.29 | 1,399,442 | -1.75(-10.27%) |
Mar 22, 2021 | 17.14 | 17.68 | 16.80 | 17.04 | 1,516,698 | +0.48(+2.90%) |
Mar 19, 2021 | 16.14 | 16.96 | 15.00 | 16.56 | 4,374,100 | +0.27(+1.66%) |
Mar 18, 2021 | 17.57 | 18.04 | 16.24 | 16.29 | 1,116,425 | -1.27(-7.23%) |
Mar 17, 2021 | 17.23 | 17.69 | 16.95 | 17.56 | 1,469,316 | +0.29(+1.68%) |
Mar 16, 2021 | 17.79 | 17.92 | 16.69 | 17.27 | 992,715 | -0.65(-3.63%) |
Mar 15, 2021 | 17.88 | 18.31 | 17.31 | 17.92 | 1,037,693 | -0.07(-0.42%) |
Mar 12, 2021 | 18.72 | 19.07 | 17.72 | 18.00 | 1,218,000 | -1.05(-5.54%) |
Mar 11, 2021 | 18.65 | 19.60 | 18.53 | 19.05 | 1,397,387 | +0.64(+3.48%) |
Mar 10, 2021 | 17.57 | 18.48 | 17.46 | 18.41 | 1,263,438 | +1.01(+5.80%) |
Mar 09, 2021 | 16.98 | 17.47 | 15.79 | 17.40 | 1,432,484 | +0.54(+3.20%) |
Mar 08, 2021 | 16.81 | 17.06 | 16.11 | 16.86 | 3,903,581 | +0.22(+1.32%) |
Mar 05, 2021 | 17.00 | 17.52 | 15.43 | 16.64 | 995,100 | +0.25(+1.49%) |
Mar 04, 2021 | 17.16 | 17.51 | 15.34 | 16.39 | 1,517,003 | -1.39(-7.84%) |
Mar 03, 2021 | 17.18 | 17.97 | 16.85 | 17.79 | 1,574,734 | +0.93(+5.52%) |
Mar 02, 2021 | 15.50 | 17.04 | 14.79 | 16.86 | 1,738,421 | +1.44(+9.34%) |
Mar 01, 2021 | 14.36 | 15.49 | 14.10 | 15.42 | 1,169,558 | +1.69(+12.31%) |
Feb 26, 2021 | 14.79 | 14.79 | 13.54 | 13.73 | 917,600 | -1.08(-7.29%) |
Feb 25, 2021 | 15.56 | 15.85 | 14.67 | 14.81 | 1,537,933 | -0.84(-5.37%) |
Feb 24, 2021 | 14.07 | 15.69 | 13.95 | 15.65 | 1,557,080 | +1.94(+14.15%) |
Feb 23, 2021 | 13.55 | 13.91 | 12.45 | 13.71 | 1,045,246 | -0.43(-3.04%) |
Feb 22, 2021 | 12.80 | 14.48 | 12.80 | 14.14 | 1,575,994 | +0.94(+7.12%) |
Feb 19, 2021 | 12.00 | 13.42 | 11.91 | 13.20 | 1,379,900 | +0.64(+5.10%) |
Feb 18, 2021 | 12.84 | 13.24 | 12.51 | 12.56 | 935,405 | -0.33(-2.56%) |
Feb 17, 2021 | 13.61 | 13.75 | 12.54 | 12.89 | 1,168,582 | -0.54(-4.02%) |
Feb 16, 2021 | 14.94 | 15.25 | 13.06 | 13.43 | 2,642,081 | -1.25(-8.51%) |
Feb 12, 2021 | 14.53 | 14.81 | 14.09 | 14.68 | 877,200 | -0.08(-0.54%) |
Feb 11, 2021 | 13.26 | 14.94 | 13.19 | 14.76 | 1,558,826 | +1.44(+10.81%) |
Feb 10, 2021 | 12.72 | 14.19 | 12.72 | 13.32 | 1,739,877 | +0.51(+3.98%) |
Feb 09, 2021 | 12.87 | 13.16 | 12.69 | 12.81 | 793,736 | -0.15(-1.16%) |
Feb 08, 2021 | 12.02 | 13.02 | 12.02 | 12.96 | 1,088,752 | +1.24(+10.58%) |
Feb 05, 2021 | 11.25 | 12.18 | 11.10 | 11.72 | 1,791,800 | +0.64(+5.78%) |
Feb 04, 2021 | 10.86 | 11.08 | 10.60 | 11.08 | 1,198,091 | +0.40(+3.75%) |
Feb 03, 2021 | 10.60 | 10.85 | 10.22 | 10.68 | 904,167 | +0.11(+1.04%) |
Feb 02, 2021 | 9.880 | 10.97 | 9.750 | 10.57 | 2,732,658 | +0.74(+7.53%) |
Feb 01, 2021 | 10.09 | 10.12 | 9.480 | 9.830 | 920,611 | +0.08(+0.82%) |
Jan 29, 2021 | 10.45 | 10.45 | 9.470 | 9.750 | 1,172,400 | -0.54(-5.25%) |
Jan 28, 2021 | 10.15 | 10.49 | 9.900 | 10.29 | 888,141 | +0.47(+4.79%) |
Jan 27, 2021 | 10.01 | 10.34 | 9.040 | 9.820 | 1,270,605 | -0.46(-4.47%) |
Jan 26, 2021 | 11.24 | 11.24 | 10.28 | 10.28 | 634,645 | -0.76(-6.88%) |
Jan 25, 2021 | 11.45 | 11.45 | 10.57 | 11.04 | 747,696 | -0.42(-3.66%) |
Jan 22, 2021 | 11.24 | 11.51 | 11.16 | 11.46 | 503,700 | -0.08(-0.69%) |
Jan 21, 2021 | 12.04 | 12.28 | 11.26 | 11.54 | 953,649 | -0.65(-5.33%) |
Jan 20, 2021 | 12.86 | 12.96 | 12.07 | 12.19 | 707,355 | -0.52(-4.09%) |
Jan 19, 2021 | 13.35 | 13.53 | 12.66 | 12.71 | 721,565 | -0.39(-2.98%) |
Jan 15, 2021 | 13.17 | 13.39 | 12.89 | 13.10 | 655,800 | -0.55(-4.03%) |
Jan 14, 2021 | 13.25 | 13.94 | 13.22 | 13.65 | 733,967 | +0.58(+4.44%) |
Jan 13, 2021 | 13.82 | 13.88 | 12.96 | 13.07 | 844,451 | -0.84(-6.04%) |
Jan 12, 2021 | 13.50 | 14.35 | 13.42 | 13.91 | 841,820 | +0.61(+4.59%) |
Jan 11, 2021 | 12.91 | 13.47 | 12.72 | 13.30 | 714,851 | +0.03(+0.23%) |
Jan 08, 2021 | 13.47 | 13.50 | 12.97 | 13.27 | 633,500 | -0.19(-1.41%) |
Jan 07, 2021 | 13.99 | 13.99 | 13.21 | 13.46 | 719,162 | -0.07(-0.52%) |
Jan 06, 2021 | 12.44 | 14.40 | 12.36 | 13.53 | 2,488,779 | +1.46(+12.10%) |
Jan 05, 2021 | 11.20 | 12.22 | 11.20 | 12.07 | 1,136,095 | +0.91(+8.15%) |
Jan 04, 2021 | 11.35 | 11.66 | 11.10 | 11.16 | 689,893 | +0.13(+1.18%) |
Dec 31, 2020 | 11.03 | 11.03 | 11.03 | 591,393 | +0.30(+2.80%) | |
Dec 30, 2020 | 10.32 | 10.77 | 10.26 | 10.73 | 591,393 | +0.50(+4.89%) |
Dec 29, 2020 | 10.45 | 10.50 | 9.800 | 10.23 | 1,072,491 | -0.09(-0.87%) |
Dec 28, 2020 | 10.64 | 10.85 | 10.20 | 10.32 | 779,846 | -0.16(-1.53%) |
Dec 24, 2020 | 10.76 | 10.87 | 10.46 | 10.48 | 252,600 | -0.20(-1.87%) |
Dec 23, 2020 | 10.54 | 10.78 | 10.38 | 10.68 | 634,051 | +0.29(+2.79%) |
Dec 22, 2020 | 11.22 | 11.25 | 10.29 | 10.39 | 809,078 | -0.72(-6.48%) |
Dec 21, 2020 | 10.67 | 11.20 | 10.46 | 11.11 | 968,429 | +0.14(+1.28%) |
Dec 18, 2020 | 11.09 | 11.18 | 10.73 | 10.97 | 2,387,800 | -0.12(-1.08%) |
Dec 17, 2020 | 10.97 | 11.54 | 10.96 | 11.09 | 961,186 | +0.46(+4.33%) |
Dec 16, 2020 | 10.69 | 10.69 | 10.41 | 10.63 | 700,052 | -0.08(-0.75%) |
Dec 15, 2020 | 10.94 | 11.05 | 10.54 | 10.71 | 646,628 | -0.01(-0.09%) |
Dec 14, 2020 | 11.85 | 11.92 | 10.69 | 10.72 | 953,441 | -0.90(-7.75%) |
Dec 11, 2020 | 11.80 | 11.80 | 11.40 | 11.62 | 881,700 | -0.38(-3.17%) |
Dec 10, 2020 | 11.17 | 12.06 | 11.17 | 12.00 | 752,329 | +0.45(+3.90%) |
Dec 09, 2020 | 12.25 | 12.44 | 11.26 | 11.55 | 860,940 | -0.54(-4.47%) |
Dec 08, 2020 | 11.65 | 12.27 | 11.39 | 12.09 | 1,276,853 | +0.26(+2.20%) |
Dec 07, 2020 | 12.04 | 12.85 | 11.64 | 11.83 | 2,169,076 | -0.21(-1.74%) |
Dec 04, 2020 | 11.35 | 12.14 | 11.19 | 12.04 | 865,800 | +0.85(+7.60%) |
Dec 03, 2020 | 11.10 | 11.59 | 10.81 | 11.19 | 1,167,763 | +0.20(+1.82%) |
Dec 02, 2020 | 10.97 | 11.09 | 10.58 | 10.99 | 826,274 | +0.05(+0.50%) |