Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.45 | 34.49 | 33.33 | 33.63 | 33,347 | +0.37(+1.11%) |
Dec 30, 2021 | 33.84 | 34.41 | 33.16 | 33.26 | 32,850 | -0.57(-1.68%) |
Dec 29, 2021 | 33.66 | 34.04 | 32.86 | 33.83 | 33,875 | +0.18(+0.53%) |
Dec 28, 2021 | 35.17 | 35.66 | 33.33 | 33.65 | 35,623 | -1.33(-3.80%) |
Dec 27, 2021 | 37.00 | 37.15 | 34.43 | 34.98 | 72,517 | -1.81(-4.92%) |
Dec 23, 2021 | 34.10 | 37.71 | 34.10 | 36.79 | 103,857 | +2.78(+8.17%) |
Dec 22, 2021 | 35.11 | 36.50 | 33.01 | 34.01 | 72,191 | -1.29(-3.65%) |
Dec 21, 2021 | 34.32 | 36.78 | 34.00 | 35.30 | 101,382 | +0.96(+2.80%) |
Dec 20, 2021 | 33.98 | 34.95 | 33.06 | 34.34 | 47,687 | -0.06(-0.17%) |
Dec 17, 2021 | 32.79 | 34.50 | 32.50 | 34.40 | 53,831 | +1.34(+4.05%) |
Dec 16, 2021 | 33.93 | 34.00 | 31.18 | 33.06 | 70,685 | -0.66(-1.96%) |
Dec 15, 2021 | 32.42 | 33.84 | 31.15 | 33.72 | 81,225 | +1.12(+3.44%) |
Dec 14, 2021 | 32.99 | 33.93 | 32.10 | 32.60 | 79,976 | -0.31(-0.94%) |
Dec 13, 2021 | 33.49 | 34.49 | 32.60 | 32.91 | 99,408 | -0.26(-0.78%) |
Dec 10, 2021 | 33.42 | 34.55 | 30.27 | 33.17 | 124,431 | +0.26(+0.79%) |
Dec 09, 2021 | 32.29 | 34.48 | 31.25 | 32.91 | 101,008 | +0.71(+2.20%) |
Dec 08, 2021 | 30.16 | 32.25 | 30.00 | 32.20 | 47,943 | +2.26(+7.55%) |
Dec 07, 2021 | 30.46 | 32.50 | 29.26 | 29.94 | 124,157 | -0.19(-0.63%) |
Dec 06, 2021 | 32.50 | 32.50 | 29.27 | 30.13 | 137,185 | -2.64(-8.06%) |
Dec 03, 2021 | 30.10 | 32.77 | 28.33 | 32.77 | 231,005 | +3.17(+10.71%) |
Dec 02, 2021 | 27.00 | 31.89 | 27.00 | 29.60 | 255,056 | +2.85(+10.65%) |
Dec 01, 2021 | 24.73 | 27.83 | 23.25 | 26.75 | 116,982 | +2.36(+9.68%) |
Nov 30, 2021 | 24.20 | 24.49 | 23.00 | 24.39 | 19,271 | +0.25(+1.04%) |
Nov 29, 2021 | 25.00 | 25.79 | 24.04 | 24.14 | 22,215 | -0.62(-2.50%) |
Nov 26, 2021 | 25.34 | 25.41 | 24.60 | 24.76 | 12,605 | -1.20(-4.62%) |
Nov 24, 2021 | 24.97 | 26.00 | 23.81 | 25.96 | 57,288 | +1.02(+4.09%) |
Nov 23, 2021 | 24.12 | 25.65 | 23.50 | 24.94 | 48,667 | +0.86(+3.57%) |
Nov 22, 2021 | 25.09 | 26.37 | 23.36 | 24.08 | 48,924 | -0.58(-2.35%) |
Nov 19, 2021 | 23.98 | 25.03 | 23.98 | 24.66 | 26,686 | +0.63(+2.62%) |
Nov 18, 2021 | 24.57 | 24.24 | 24.24 | 24.03 | 24,861 | -0.29(-1.19%) |
Nov 17, 2021 | 24.79 | 25.04 | 23.57 | 24.32 | 23,119 | -0.44(-1.78%) |
Nov 16, 2021 | 25.17 | 25.49 | 24.40 | 24.76 | 29,862 | -0.74(-2.90%) |
Nov 15, 2021 | 25.60 | 25.83 | 24.01 | 25.50 | 34,701 | -0.14(-0.55%) |
Nov 12, 2021 | 29.50 | 29.51 | 25.04 | 25.64 | 109,239 | -2.78(-9.78%) |
Nov 11, 2021 | 28.30 | 28.42 | 27.03 | 28.42 | 26,188 | +0.34(+1.21%) |
Nov 10, 2021 | 27.37 | 28.18 | 28.08 | 38,698 | +0.43(+1.56%) | |
Nov 09, 2021 | 26.29 | 28.00 | 25.30 | 27.65 | 60,841 | +1.60(+6.14%) |
Nov 08, 2021 | 25.94 | 26.46 | 25.48 | 26.05 | 21,117 | +0.18(+0.70%) |
Nov 05, 2021 | 23.85 | 25.87 | 23.85 | 25.87 | 41,690 | +3.36(+14.93%) |
Nov 04, 2021 | 24.26 | 24.90 | 22.01 | 22.51 | 53,878 | -1.83(-7.52%) |
Nov 03, 2021 | 24.60 | 25.55 | 23.41 | 24.34 | 50,866 | -0.55(-2.21%) |
Nov 02, 2021 | 24.00 | 24.92 | 23.69 | 24.89 | 12,210 | +0.86(+3.58%) |
Nov 01, 2021 | 23.40 | 24.86 | 23.21 | 24.03 | 29,468 | +0.46(+1.95%) |
Oct 29, 2021 | 22.93 | 23.95 | 22.93 | 23.57 | 26,541 | +0.40(+1.73%) |
Oct 28, 2021 | 23.03 | 24.13 | 23.00 | 23.17 | 17,506 | +0.18(+0.78%) |
Oct 27, 2021 | 23.15 | 23.52 | 22.33 | 22.99 | 21,331 | -0.39(-1.67%) |
Oct 26, 2021 | 22.90 | 23.38 | 23.38 | 14,867 | +0.67(+2.95%) | |
Oct 25, 2021 | 23.85 | 24.03 | 22.71 | 22.71 | 38,766 | -1.20(-5.02%) |
Oct 22, 2021 | 25.10 | 25.10 | 23.87 | 23.91 | 29,315 | -1.21(-4.82%) |
Oct 21, 2021 | 25.47 | 25.65 | 24.81 | 25.12 | 18,481 | -0.38(-1.49%) |
Oct 20, 2021 | 25.32 | 25.64 | 25.00 | 25.50 | 28,284 | +0.21(+0.83%) |
Oct 19, 2021 | 24.61 | 25.51 | 24.05 | 25.29 | 27,556 | +0.54(+2.18%) |
Oct 18, 2021 | 22.92 | 25.34 | 22.50 | 24.75 | 59,815 | +1.86(+8.13%) |
Oct 15, 2021 | 25.19 | 25.27 | 22.68 | 22.89 | 133,851 | -1.92(-7.74%) |
Oct 14, 2021 | 26.75 | 26.85 | 24.54 | 24.81 | 87,574 | -1.64(-6.20%) |
Oct 13, 2021 | 25.82 | 27.15 | 25.00 | 26.45 | 42,116 | +0.60(+2.32%) |
Oct 12, 2021 | 27.24 | 27.37 | 25.80 | 25.85 | 77,763 | -1.39(-5.10%) |
Oct 11, 2021 | 27.00 | 28.19 | 26.52 | 27.24 | 39,466 | +0.10(+0.37%) |
Oct 08, 2021 | 27.65 | 27.85 | 26.57 | 27.14 | 41,254 | -0.27(-0.99%) |
Oct 07, 2021 | 27.19 | 28.20 | 27.19 | 27.41 | 40,824 | +0.19(+0.70%) |
Oct 06, 2021 | 27.53 | 28.61 | 27.07 | 27.22 | 92,851 | -0.78(-2.79%) |
Oct 05, 2021 | 26.82 | 28.40 | 26.82 | 28.00 | 89,911 | +1.13(+4.21%) |
Oct 04, 2021 | 25.95 | 27.48 | 24.68 | 26.87 | 139,411 | +0.69(+2.64%) |
Oct 01, 2021 | 25.64 | 26.61 | 24.74 | 26.18 | 58,451 | +0.48(+1.87%) |
Sep 30, 2021 | 25.94 | 26.00 | 24.54 | 25.70 | 47,496 | +0.42(+1.66%) |
Sep 29, 2021 | 24.02 | 25.71 | 23.84 | 25.28 | 53,074 | +1.58(+6.67%) |
Sep 28, 2021 | 24.22 | 24.64 | 23.51 | 23.70 | 59,588 | -0.83(-3.38%) |
Sep 27, 2021 | 25.31 | 25.86 | 24.00 | 24.53 | 46,422 | -0.67(-2.66%) |
Sep 24, 2021 | 25.80 | 26.00 | 24.67 | 25.20 | 63,312 | -0.20(-0.79%) |
Sep 23, 2021 | 24.00 | 25.55 | 23.09 | 25.40 | 62,668 | +1.40(+5.83%) |
Sep 22, 2021 | 25.44 | 25.79 | 23.51 | 24.00 | 107,332 | -1.79(-6.94%) |
Sep 21, 2021 | 24.06 | 26.00 | 24.02 | 25.79 | 126,601 | +1.77(+7.37%) |
Sep 20, 2021 | 21.99 | 24.60 | 21.11 | 24.02 | 167,199 | +1.64(+7.33%) |
Sep 17, 2021 | 23.62 | 24.10 | 21.90 | 22.38 | 117,710 | -0.96(-4.11%) |
Sep 16, 2021 | 22.03 | 23.65 | 21.84 | 23.34 | 115,006 | +1.54(+7.06%) |
Sep 15, 2021 | 19.70 | 22.18 | 19.68 | 21.80 | 203,720 | +2.35(+12.08%) |
Sep 14, 2021 | 18.95 | 19.61 | 18.77 | 19.45 | 88,375 | +1.18(+6.46%) |
Sep 13, 2021 | 18.33 | 18.38 | 17.83 | 18.27 | 30,635 | +0.21(+1.16%) |
Sep 10, 2021 | 17.76 | 18.38 | 17.76 | 18.06 | 30,791 | +0.31(+1.75%) |
Sep 09, 2021 | 17.82 | 17.98 | 17.66 | 17.75 | 9,454 | -0.04(-0.22%) |
Sep 08, 2021 | 17.67 | 18.00 | 17.46 | 17.79 | 13,790 | -0.01(-0.06%) |
Sep 07, 2021 | 18.00 | 18.14 | 17.50 | 17.80 | 26,184 | -0.34(-1.87%) |
Sep 03, 2021 | 17.79 | 18.20 | 17.60 | 18.14 | 22,496 | +0.24(+1.34%) |
Sep 02, 2021 | 17.75 | 18.25 | 17.70 | 17.90 | 41,010 | +0.32(+1.82%) |
Sep 01, 2021 | 17.37 | 17.72 | 16.89 | 17.58 | 28,073 | +0.21(+1.21%) |
Aug 31, 2021 | 16.98 | 17.50 | 16.98 | 17.37 | 27,123 | +0.48(+2.84%) |
Aug 30, 2021 | 16.41 | 17.10 | 16.04 | 16.89 | 30,258 | +0.35(+2.12%) |
Aug 27, 2021 | 16.23 | 16.91 | 16.23 | 16.54 | 24,008 | +0.17(+1.04%) |
Aug 26, 2021 | 14.20 | 16.66 | 14.20 | 16.37 | 70,241 | +1.98(+13.76%) |
Aug 25, 2021 | 15.00 | 15.56 | 13.80 | 14.39 | 119,765 | -0.88(-5.76%) |
Aug 24, 2021 | 15.93 | 16.76 | 15.26 | 15.27 | 57,996 | -0.90(-5.57%) |
Aug 23, 2021 | 16.77 | 17.50 | 15.44 | 16.17 | 132,394 | -0.63(-3.75%) |
Aug 20, 2021 | 16.70 | 16.89 | 16.21 | 16.80 | 76,864 | +0.30(+1.82%) |
Aug 19, 2021 | 15.90 | 16.72 | 15.90 | 16.50 | 41,968 | +0.54(+3.38%) |
Aug 18, 2021 | 15.41 | 16.24 | 15.15 | 15.96 | 24,206 | +0.58(+3.77%) |
Aug 17, 2021 | 15.12 | 15.45 | 15.12 | 15.38 | 18,828 | +0.23(+1.52%) |
Aug 16, 2021 | 15.19 | 15.49 | 15.11 | 15.15 | 28,563 | -0.33(-2.13%) |
Aug 13, 2021 | 16.09 | 16.22 | 15.35 | 15.48 | 30,548 | -0.54(-3.37%) |
Aug 12, 2021 | 15.67 | 16.18 | 15.40 | 16.02 | 16,199 | +0.41(+2.63%) |
Aug 11, 2021 | 16.11 | 16.11 | 15.52 | 15.61 | 12,807 | -0.47(-2.92%) |
Aug 10, 2021 | 15.99 | 16.38 | 15.87 | 16.08 | 30,192 | +0.28(+1.77%) |
Aug 09, 2021 | 16.11 | 16.48 | 15.80 | 15.80 | 43,837 | -0.35(-2.17%) |
Aug 06, 2021 | 16.02 | 16.65 | 15.71 | 16.15 | 45,027 | +0.37(+2.34%) |
Aug 05, 2021 | 15.33 | 15.80 | 15.33 | 15.78 | 12,180 | +0.51(+3.34%) |
Aug 04, 2021 | 16.19 | 16.19 | 15.06 | 15.27 | 40,931 | -0.81(-5.04%) |
Aug 03, 2021 | 16.39 | 16.60 | 15.71 | 16.08 | 42,021 | -0.11(-0.68%) |
Aug 02, 2021 | 16.10 | 17.00 | 15.59 | 16.19 | 35,339 | +0.07(+0.43%) |
Jul 30, 2021 | 15.60 | 16.39 | 15.60 | 16.12 | 13,649 | +0.52(+3.33%) |
Jul 29, 2021 | 15.09 | 15.89 | 15.09 | 15.60 | 29,754 | +0.47(+3.11%) |
Jul 28, 2021 | 16.48 | 16.55 | 15.02 | 15.13 | 70,203 | -1.14(-7.01%) |
Jul 27, 2021 | 16.89 | 16.89 | 16.04 | 16.27 | 35,177 | -0.56(-3.33%) |
Jul 26, 2021 | 17.67 | 17.67 | 16.66 | 16.83 | 34,374 | -0.58(-3.33%) |
Jul 23, 2021 | 17.07 | 17.87 | 16.65 | 17.41 | 45,352 | +0.62(+3.69%) |
Jul 22, 2021 | 17.23 | 17.49 | 16.79 | 16.79 | 23,049 | -0.40(-2.33%) |
Jul 21, 2021 | 17.06 | 17.40 | 16.46 | 17.19 | 21,423 | +0.08(+0.47%) |
Jul 20, 2021 | 16.52 | 17.11 | 16.26 | 17.11 | 58,042 | +0.70(+4.27%) |
Jul 19, 2021 | 15.73 | 16.51 | 15.41 | 16.41 | 41,870 | +0.38(+2.37%) |
Jul 16, 2021 | 15.98 | 16.54 | 15.98 | 16.03 | 28,521 | +0.09(+0.56%) |
Jul 15, 2021 | 16.48 | 16.76 | 15.47 | 15.94 | 32,486 | -0.58(-3.51%) |
Jul 14, 2021 | 16.78 | 17.00 | 16.52 | 16.52 | 43,128 | +0.01(+0.06%) |
Jul 13, 2021 | 17.99 | 18.98 | 16.50 | 16.51 | 89,801 | -1.52(-8.43%) |
Jul 12, 2021 | 17.10 | 18.10 | 16.50 | 18.03 | 113,054 | +0.82(+4.76%) |
Jul 09, 2021 | 16.56 | 17.34 | 15.32 | 17.21 | 233,458 | +0.66(+3.99%) |
Jul 08, 2021 | 15.38 | 16.79 | 14.84 | 16.55 | 421,209 | +0.43(+2.67%) |
Jul 07, 2021 | 18.00 | 19.90 | 16.00 | 16.12 | 5,646,199 | +2.84(+21.36%) |
Jul 06, 2021 | 13.60 | 13.76 | 13.22 | 13.28 | 1,168,750 | -0.41(-2.97%) |
Jul 02, 2021 | 14.21 | 14.21 | 13.10 | 13.69 | 35,578 | -0.33(-2.35%) |
Jul 01, 2021 | 13.62 | 14.25 | 13.12 | 14.02 | 13,490 | +0.65(+4.86%) |
Jun 30, 2021 | 13.93 | 13.96 | 13.27 | 13.37 | 32,610 | -0.37(-2.69%) |
Jun 29, 2021 | 13.84 | 13.86 | 13.35 | 13.74 | 6,891 | +0.33(+2.46%) |
Jun 28, 2021 | 13.10 | 13.68 | 13.05 | 13.41 | 13,540 | +0.39(+3.00%) |
Jun 25, 2021 | 13.60 | 14.10 | 13.02 | 13.02 | 32,825 | -0.70(-5.10%) |
Jun 24, 2021 | 14.20 | 14.20 | 13.41 | 13.72 | 30,621 | -0.16(-1.17%) |
Jun 23, 2021 | 13.93 | 14.10 | 13.80 | 13.88 | 9,212 | -0.31(-2.16%) |
Jun 22, 2021 | 13.95 | 14.32 | 13.50 | 14.19 | 49,762 | +0.32(+2.31%) |
Jun 21, 2021 | 13.69 | 13.90 | 13.61 | 13.87 | 13,501 | -0.03(-0.22%) |
Jun 18, 2021 | 13.72 | 13.90 | 13.23 | 13.90 | 11,537 | +0.08(+0.58%) |
Jun 17, 2021 | 13.29 | 13.88 | 13.22 | 13.82 | 25,911 | +0.27(+1.99%) |
Jun 16, 2021 | 13.47 | 13.82 | 12.74 | 13.55 | 14,210 | +0.25(+1.88%) |
Jun 15, 2021 | 13.44 | 13.49 | 12.89 | 13.30 | 17,314 | -0.31(-2.28%) |
Jun 14, 2021 | 13.68 | 13.74 | 13.50 | 13.61 | 5,058 | +0.11(+0.81%) |
Jun 11, 2021 | 13.25 | 13.91 | 13.25 | 13.50 | 50,570 | +0.26(+1.96%) |
Jun 10, 2021 | 12.89 | 13.25 | 12.89 | 13.24 | 8,289 | +0.38(+2.95%) |
Jun 09, 2021 | 12.79 | 13.23 | 12.79 | 12.86 | 6,002 | +0.06(+0.47%) |
Jun 08, 2021 | 13.25 | 13.25 | 12.69 | 12.80 | 10,108 | -0.31(-2.38%) |
Jun 07, 2021 | 12.63 | 13.45 | 12.55 | 13.11 | 28,250 | +0.56(+4.48%) |
Jun 04, 2021 | 12.55 | 12.61 | 12.46 | 12.55 | 4,220 | -0.05(-0.40%) |
Jun 03, 2021 | 12.57 | 12.61 | 12.45 | 12.60 | 6,298 | +0.03(+0.24%) |
Jun 02, 2021 | 12.50 | 12.60 | 12.50 | 12.57 | 8,884 | +0.13(+1.05%) |
Jun 01, 2021 | 12.74 | 12.74 | 12.38 | 12.44 | 7,323 | -0.21(-1.66%) |
May 28, 2021 | 12.75 | 12.75 | 12.50 | 12.65 | 5,355 | -0.11(-0.86%) |
May 27, 2021 | 13.19 | 13.19 | 12.40 | 12.76 | 17,389 | +0.16(+1.27%) |
May 26, 2021 | 12.56 | 12.99 | 12.56 | 12.60 | 9,004 | +0.05(+0.38%) |
May 25, 2021 | 12.93 | 13.38 | 12.55 | 12.55 | 10,670 | -0.55(-4.18%) |
May 24, 2021 | 13.80 | 13.85 | 12.91 | 13.10 | 16,808 | -0.65(-4.73%) |
May 21, 2021 | 12.90 | 13.77 | 12.82 | 13.75 | 38,410 | +0.96(+7.46%) |
May 20, 2021 | 12.45 | 12.90 | 12.25 | 12.79 | 27,594 | +0.56(+4.62%) |
May 19, 2021 | 12.22 | 12.53 | 12.10 | 12.23 | 5,177 | -0.20(-1.61%) |
May 18, 2021 | 12.44 | 12.60 | 12.37 | 12.43 | 8,718 | -0.09(-0.72%) |
May 17, 2021 | 12.01 | 12.73 | 12.00 | 12.52 | 5,690 | +0.37(+3.05%) |
May 14, 2021 | 12.40 | 12.50 | 12.14 | 12.15 | 5,395 | -0.25(-2.02%) |
May 13, 2021 | 12.13 | 12.66 | 12.13 | 12.40 | 10,884 | -0.11(-0.88%) |
May 12, 2021 | 12.50 | 12.54 | 12.22 | 12.51 | 13,124 | -0.39(-3.02%) |
May 11, 2021 | 12.50 | 12.90 | 12.08 | 12.90 | 9,643 | +0.30(+2.38%) |
May 10, 2021 | 12.48 | 12.60 | 12.22 | 12.60 | 15,220 | +0.10(+0.80%) |
May 07, 2021 | 11.58 | 12.87 | 11.58 | 12.50 | 69,000 | +0.86(+7.39%) |
May 06, 2021 | 11.78 | 12.23 | 11.55 | 11.64 | 33,061 | -0.63(-5.13%) |
May 05, 2021 | 12.43 | 12.45 | 12.14 | 12.27 | 15,844 | +0.02(+0.16%) |
May 04, 2021 | 12.18 | 12.74 | 11.83 | 12.25 | 24,785 | +0.07(+0.57%) |
May 03, 2021 | 12.29 | 12.38 | 12.00 | 12.18 | 10,324 | +0.07(+0.58%) |
Apr 30, 2021 | 12.15 | 12.35 | 12.11 | 12.11 | 9,600 | -0.22(-1.78%) |
Apr 29, 2021 | 12.71 | 12.89 | 12.33 | 12.33 | 16,455 | -0.23(-1.83%) |
Apr 28, 2021 | 12.09 | 12.90 | 12.09 | 12.56 | 13,058 | +0.39(+3.20%) |
Apr 27, 2021 | 12.06 | 12.38 | 11.90 | 12.17 | 30,493 | -0.08(-0.65%) |
Apr 26, 2021 | 11.46 | 12.41 | 11.15 | 12.25 | 21,748 | +0.62(+5.33%) |
Apr 23, 2021 | 10.82 | 11.63 | 10.78 | 11.63 | 27,500 | +0.88(+8.19%) |
Apr 22, 2021 | 10.78 | 10.85 | 10.50 | 10.75 | 7,302 | +0.14(+1.32%) |
Apr 21, 2021 | 10.74 | 10.99 | 10.56 | 10.61 | 7,145 | +0.06(+0.57%) |
Apr 20, 2021 | 10.51 | 10.78 | 10.51 | 10.55 | 5,362 | -0.17(-1.63%) |
Apr 19, 2021 | 10.56 | 10.91 | 10.56 | 10.72 | 7,218 | -0.12(-1.06%) |
Apr 16, 2021 | 10.78 | 10.92 | 10.70 | 10.84 | 7,200 | +0.04(+0.37%) |
Apr 15, 2021 | 10.68 | 10.94 | 10.64 | 10.80 | 22,066 | +0.04(+0.37%) |
Apr 14, 2021 | 11.27 | 11.79 | 10.60 | 10.76 | 22,643 | -0.31(-2.80%) |
Apr 13, 2021 | 10.61 | 11.25 | 10.57 | 11.07 | 34,306 | +0.49(+4.63%) |
Apr 12, 2021 | 10.91 | 10.91 | 10.58 | 10.58 | 5,942 | -0.48(-4.34%) |
Apr 09, 2021 | 10.79 | 11.10 | 10.66 | 11.06 | 16,200 | +0.30(+2.79%) |
Apr 08, 2021 | 10.41 | 10.90 | 10.41 | 10.76 | 28,287 | +0.26(+2.48%) |
Apr 07, 2021 | 10.79 | 10.79 | 10.00 | 10.50 | 26,570 | -0.29(-2.69%) |
Apr 06, 2021 | 11.41 | 11.41 | 10.63 | 10.79 | 23,885 | -0.35(-3.14%) |
Apr 05, 2021 | 10.90 | 11.20 | 10.51 | 11.14 | 32,859 | +0.25(+2.30%) |
Apr 01, 2021 | 10.78 | 10.89 | 10.35 | 10.89 | 11,600 | +0.27(+2.54%) |
Mar 31, 2021 | 10.54 | 11.00 | 10.23 | 10.62 | 7,001 | +0.00(+0.00%) |
Mar 30, 2021 | 10.29 | 10.62 | 10.01 | 10.62 | 16,470 | +0.26(+2.51%) |
Mar 29, 2021 | 10.68 | 10.84 | 10.36 | 10.36 | 16,483 | -0.54(-4.95%) |
Mar 26, 2021 | 11.09 | 11.11 | 10.47 | 10.90 | 23,100 | -0.30(-2.68%) |
Mar 25, 2021 | 10.68 | 11.20 | 10.53 | 11.20 | 23,855 | +0.48(+4.48%) |
Mar 24, 2021 | 11.23 | 11.37 | 10.54 | 10.72 | 28,380 | -0.76(-6.62%) |
Mar 23, 2021 | 12.00 | 12.24 | 11.20 | 11.48 | 18,573 | -0.46(-3.85%) |
Mar 22, 2021 | 11.07 | 12.26 | 11.07 | 11.94 | 47,913 | +0.77(+6.89%) |
Mar 19, 2021 | 10.79 | 11.38 | 10.79 | 11.17 | 22,700 | +0.37(+3.43%) |
Mar 18, 2021 | 10.86 | 11.17 | 10.52 | 10.80 | 26,308 | -0.14(-1.28%) |
Mar 17, 2021 | 11.17 | 11.40 | 10.86 | 10.94 | 44,219 | -0.47(-4.12%) |
Mar 16, 2021 | 11.56 | 11.57 | 11.12 | 11.41 | 21,025 | -0.16(-1.38%) |
Mar 15, 2021 | 11.97 | 11.97 | 11.50 | 11.57 | 25,424 | -0.31(-2.61%) |
Mar 12, 2021 | 12.05 | 12.11 | 11.72 | 11.88 | 6,800 | -0.22(-1.82%) |
Mar 11, 2021 | 12.16 | 12.34 | 12.02 | 12.10 | 27,281 | -0.01(-0.08%) |
Mar 10, 2021 | 11.73 | 12.15 | 11.25 | 12.11 | 21,822 | +0.55(+4.76%) |
Mar 09, 2021 | 11.60 | 11.78 | 11.14 | 11.56 | 39,451 | -0.02(-0.17%) |
Mar 08, 2021 | 12.41 | 12.41 | 11.24 | 11.58 | 20,571 | -0.83(-6.69%) |
Mar 05, 2021 | 13.12 | 13.12 | 11.01 | 12.41 | 79,300 | -0.88(-6.62%) |
Mar 04, 2021 | 13.52 | 13.68 | 11.63 | 13.29 | 55,314 | -0.44(-3.20%) |
Mar 03, 2021 | 13.19 | 13.73 | 12.97 | 13.73 | 38,157 | +0.54(+4.09%) |
Mar 02, 2021 | 12.92 | 13.73 | 12.80 | 13.19 | 28,978 | +0.07(+0.53%) |
Mar 01, 2021 | 12.92 | 13.16 | 12.70 | 13.12 | 14,659 | +0.46(+3.63%) |
Feb 26, 2021 | 12.89 | 13.21 | 12.35 | 12.66 | 30,000 | -0.37(-2.84%) |
Feb 25, 2021 | 13.46 | 13.48 | 12.78 | 13.03 | 11,203 | -0.47(-3.48%) |
Feb 24, 2021 | 13.00 | 13.67 | 12.99 | 13.50 | 16,776 | +0.51(+3.93%) |
Feb 23, 2021 | 13.26 | 13.28 | 12.31 | 12.99 | 61,265 | -0.61(-4.49%) |
Feb 22, 2021 | 13.85 | 13.97 | 13.23 | 13.60 | 24,458 | -0.20(-1.45%) |
Feb 19, 2021 | 14.12 | 14.12 | 13.76 | 13.80 | 16,500 | -0.20(-1.43%) |
Feb 18, 2021 | 13.87 | 14.37 | 13.60 | 14.00 | 75,548 | +0.11(+0.79%) |
Feb 17, 2021 | 13.92 | 14.21 | 13.56 | 13.89 | 31,102 | -0.42(-2.94%) |
Feb 16, 2021 | 14.20 | 14.31 | 13.84 | 14.31 | 22,400 | +0.22(+1.56%) |
Feb 12, 2021 | 13.87 | 14.35 | 13.50 | 14.09 | 33,500 | +0.22(+1.59%) |
Feb 11, 2021 | 14.86 | 14.89 | 13.42 | 13.87 | 61,818 | -0.62(-4.28%) |
Feb 10, 2021 | 14.91 | 14.98 | 13.90 | 14.49 | 85,365 | +0.35(+2.48%) |
Feb 09, 2021 | 13.66 | 14.71 | 13.42 | 14.14 | 105,579 | +0.69(+5.13%) |
Feb 08, 2021 | 13.04 | 13.95 | 13.00 | 13.45 | 90,990 | +0.49(+3.78%) |
Feb 05, 2021 | 12.32 | 13.00 | 11.93 | 12.96 | 56,300 | +0.82(+6.75%) |
Feb 04, 2021 | 11.68 | 12.60 | 11.47 | 12.14 | 81,358 | +0.36(+3.06%) |
Feb 03, 2021 | 11.23 | 11.88 | 11.06 | 11.78 | 98,352 | +0.50(+4.43%) |
Feb 02, 2021 | 10.85 | 11.34 | 10.54 | 11.28 | 51,301 | +0.46(+4.25%) |
Feb 01, 2021 | 10.65 | 10.83 | 10.20 | 10.82 | 32,866 | +0.09(+0.84%) |
Jan 29, 2021 | 10.90 | 11.18 | 10.50 | 10.73 | 30,700 | -0.44(-3.94%) |
Jan 28, 2021 | 11.12 | 11.90 | 10.50 | 11.17 | 48,400 | +0.38(+3.52%) |
Jan 27, 2021 | 12.16 | 12.24 | 10.10 | 10.79 | 63,000 | -1.36(-11.19%) |
Jan 26, 2021 | 10.19 | 12.19 | 9.820 | 12.15 | 223,716 | +2.10(+20.90%) |
Jan 25, 2021 | 9.390 | 10.17 | 9.370 | 10.05 | 128,424 | +0.72(+7.72%) |
Jan 22, 2021 | 9.240 | 9.460 | 9.215 | 9.330 | 34,000 | +0.17(+1.86%) |
Jan 21, 2021 | 9.190 | 9.318 | 9.000 | 9.160 | 31,028 | +0.06(+0.66%) |
Jan 20, 2021 | 9.290 | 9.370 | 8.880 | 9.100 | 36,157 | -0.19(-2.05%) |
Jan 19, 2021 | 8.650 | 9.360 | 8.570 | 9.290 | 113,365 | +0.66(+7.65%) |
Jan 15, 2021 | 8.600 | 8.750 | 8.506 | 8.630 | 15,900 | -0.03(-0.35%) |
Jan 14, 2021 | 8.600 | 8.750 | 8.510 | 8.660 | 43,046 | +0.15(+1.76%) |
Jan 13, 2021 | 8.410 | 8.600 | 8.410 | 8.510 | 25,260 | +0.05(+0.59%) |
Jan 12, 2021 | 8.540 | 8.615 | 8.400 | 8.460 | 32,411 | -0.25(-2.87%) |
Jan 11, 2021 | 8.330 | 8.870 | 8.330 | 8.710 | 53,366 | +0.26(+3.08%) |
Jan 08, 2021 | 8.460 | 8.790 | 8.420 | 8.450 | 56,000 | +0.12(+1.44%) |
Jan 07, 2021 | 8.380 | 8.680 | 8.290 | 8.330 | 32,615 | +0.06(+0.73%) |
Jan 06, 2021 | 8.270 | 8.460 | 8.180 | 8.270 | 31,955 | -0.06(-0.72%) |
Jan 05, 2021 | 8.200 | 8.440 | 8.200 | 8.330 | 22,411 | +0.13(+1.59%) |