Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.620 | 6.749 | 6.310 | 6.430 | 1,403,607 | -0.21(-3.16%) |
Dec 30, 2021 | 6.830 | 7.020 | 6.600 | 6.640 | 807,661 | -0.11(-1.63%) |
Dec 29, 2021 | 6.810 | 6.870 | 6.600 | 6.750 | 782,528 | -0.14(-2.03%) |
Dec 28, 2021 | 7.240 | 7.400 | 6.880 | 6.890 | 795,837 | -0.39(-5.36%) |
Dec 27, 2021 | 7.590 | 7.634 | 7.180 | 7.280 | 840,100 | -0.36(-4.71%) |
Dec 23, 2021 | 7.510 | 7.810 | 7.510 | 7.640 | 528,476 | +0.11(+1.46%) |
Dec 22, 2021 | 7.350 | 7.630 | 7.230 | 7.530 | 397,851 | +0.15(+2.03%) |
Dec 21, 2021 | 7.820 | 7.930 | 7.280 | 7.380 | 798,792 | -0.36(-4.65%) |
Dec 20, 2021 | 7.160 | 7.810 | 7.070 | 7.740 | 661,077 | +0.41(+5.59%) |
Dec 17, 2021 | 6.990 | 7.470 | 6.880 | 7.330 | 1,463,746 | +0.27(+3.82%) |
Dec 16, 2021 | 7.350 | 7.350 | 6.890 | 7.060 | 766,978 | -0.24(-3.29%) |
Dec 15, 2021 | 7.010 | 7.330 | 6.839 | 7.300 | 1,043,926 | +0.20(+2.82%) |
Dec 14, 2021 | 7.100 | 7.340 | 6.950 | 7.100 | 747,981 | -0.26(-3.53%) |
Dec 13, 2021 | 7.480 | 7.580 | 7.030 | 7.360 | 848,597 | -0.21(-2.77%) |
Dec 10, 2021 | 7.660 | 7.970 | 7.570 | 7.570 | 517,700 | -0.36(-4.54%) |
Dec 09, 2021 | 8.000 | 8.330 | 7.820 | 7.930 | 655,295 | -0.21(-2.58%) |
Dec 08, 2021 | 7.420 | 8.330 | 7.361 | 8.140 | 960,597 | +0.51(+6.69%) |
Dec 07, 2021 | 6.840 | 7.830 | 6.840 | 7.629 | 1,307,651 | +0.78(+11.34%) |
Dec 06, 2021 | 6.720 | 7.120 | 6.580 | 6.852 | 881,087 | -0.02(-0.26%) |
Dec 03, 2021 | 7.140 | 7.200 | 6.450 | 6.870 | 2,424,392 | -0.45(-6.15%) |
Dec 02, 2021 | 8.340 | 8.450 | 6.780 | 7.320 | 18,313,928 | +0.50(+7.33%) |
Dec 01, 2021 | 7.340 | 7.410 | 6.760 | 6.820 | 573,880 | -0.38(-5.28%) |
Nov 30, 2021 | 7.030 | 7.200 | 6.750 | 7.200 | 1,043,189 | +0.13(+1.84%) |
Nov 29, 2021 | 7.550 | 7.594 | 7.040 | 7.070 | 558,896 | -0.36(-4.85%) |
Nov 26, 2021 | 7.253 | 7.680 | 7.253 | 7.430 | 380,378 | -0.37(-4.74%) |
Nov 24, 2021 | 7.620 | 7.880 | 7.520 | 7.800 | 324,463 | +0.10(+1.30%) |
Nov 23, 2021 | 7.440 | 7.750 | 7.190 | 7.700 | 585,538 | +0.14(+1.83%) |
Nov 22, 2021 | 7.870 | 7.975 | 7.500 | 7.562 | 595,958 | -0.32(-4.04%) |
Nov 19, 2021 | 7.710 | 8.110 | 7.630 | 7.880 | 529,782 | +0.12(+1.55%) |
Nov 18, 2021 | 7.820 | 7.790 | 7.700 | 7.760 | 519,191 | -0.10(-1.27%) |
Nov 17, 2021 | 8.110 | 8.240 | 7.780 | 7.860 | 579,213 | -0.38(-4.61%) |
Nov 16, 2021 | 8.090 | 8.370 | 7.935 | 8.240 | 742,736 | -0.05(-0.60%) |
Nov 15, 2021 | 8.290 | 8.600 | 8.110 | 8.290 | 705,927 | +0.08(+0.97%) |
Nov 12, 2021 | 8.300 | 8.432 | 7.950 | 8.210 | 599,645 | +0.02(+0.24%) |
Nov 11, 2021 | 7.970 | 8.230 | 7.780 | 8.190 | 709,150 | +0.16(+1.99%) |
Nov 10, 2021 | 7.800 | 8.030 | 2,195,601 | +0.78(+10.76%) | ||
Nov 09, 2021 | 7.430 | 7.510 | 7.230 | 7.250 | 750,422 | -0.21(-2.82%) |
Nov 08, 2021 | 7.480 | 7.800 | 7.220 | 7.460 | 728,424 | -0.09(-1.19%) |
Nov 05, 2021 | 7.470 | 7.890 | 7.338 | 7.550 | 957,714 | +0.04(+0.53%) |
Nov 04, 2021 | 7.530 | 7.620 | 7.335 | 7.510 | 584,054 | +0.06(+0.81%) |
Nov 03, 2021 | 6.970 | 7.480 | 6.761 | 7.450 | 922,518 | +0.50(+7.19%) |
Nov 02, 2021 | 6.850 | 7.040 | 6.660 | 6.950 | 523,009 | +0.07(+1.02%) |
Nov 01, 2021 | 6.250 | 6.910 | 6.365 | 6.880 | 1,308,161 | +0.61(+9.73%) |
Oct 29, 2021 | 6.460 | 6.460 | 6.250 | 6.270 | 607,797 | -0.15(-2.34%) |
Oct 28, 2021 | 6.400 | 6.590 | 6.340 | 6.420 | 633,582 | +0.04(+0.63%) |
Oct 27, 2021 | 6.300 | 6.460 | 6.200 | 6.380 | 1,015,220 | +0.01(+0.16%) |
Oct 26, 2021 | 6.360 | 6.370 | 661,471 | +0.05(+0.79%) | ||
Oct 25, 2021 | 6.540 | 6.646 | 6.300 | 6.320 | 1,218,834 | -0.17(-2.62%) |
Oct 22, 2021 | 6.381 | 6.500 | 6.244 | 6.490 | 958,030 | +0.03(+0.46%) |
Oct 21, 2021 | 6.320 | 6.720 | 6.320 | 6.460 | 1,805,970 | +0.06(+0.94%) |
Oct 20, 2021 | 6.100 | 6.680 | 5.821 | 6.400 | 2,416,884 | +0.18(+2.89%) |
Oct 19, 2021 | 5.820 | 7.000 | 5.750 | 6.220 | 8,437,018 | +0.55(+9.70%) |
Oct 18, 2021 | 6.120 | 6.150 | 5.450 | 5.670 | 5,263,684 | -2.06(-26.65%) |
Oct 15, 2021 | 7.890 | 7.990 | 7.400 | 7.730 | 1,354,631 | +0.00(+0.00%) |
Oct 14, 2021 | 7.430 | 7.920 | 7.400 | 7.730 | 1,087,633 | +0.35(+4.74%) |
Oct 13, 2021 | 7.160 | 7.580 | 7.131 | 7.380 | 928,066 | +0.26(+3.65%) |
Oct 12, 2021 | 7.150 | 7.410 | 6.980 | 7.120 | 1,148,813 | -0.04(-0.56%) |
Oct 11, 2021 | 6.690 | 7.430 | 6.515 | 7.160 | 1,412,431 | +0.46(+6.87%) |
Oct 08, 2021 | 7.090 | 7.130 | 6.520 | 6.700 | 1,776,167 | -0.73(-9.83%) |
Oct 07, 2021 | 7.230 | 7.730 | 7.170 | 7.430 | 1,101,067 | +0.22(+3.05%) |
Oct 06, 2021 | 6.990 | 7.430 | 6.800 | 7.210 | 1,549,180 | +0.13(+1.84%) |
Oct 05, 2021 | 7.160 | 7.290 | 6.590 | 7.080 | 3,534,432 | -0.20(-2.75%) |
Oct 04, 2021 | 8.080 | 8.090 | 7.010 | 7.280 | 4,135,471 | -1.26(-14.75%) |
Oct 01, 2021 | 9.500 | 9.780 | 7.510 | 8.540 | 11,394,432 | -5.25(-38.07%) |
Sep 30, 2021 | 13.47 | 13.89 | 13.36 | 13.79 | 459,657 | +0.39(+2.91%) |
Sep 29, 2021 | 13.89 | 13.96 | 13.37 | 13.40 | 551,465 | -0.39(-2.83%) |
Sep 28, 2021 | 14.50 | 14.54 | 13.74 | 13.79 | 850,640 | -0.74(-5.09%) |
Sep 27, 2021 | 15.71 | 15.90 | 14.43 | 14.53 | 1,168,729 | -1.35(-8.50%) |
Sep 24, 2021 | 15.80 | 16.30 | 15.80 | 15.88 | 254,489 | -0.07(-0.44%) |
Sep 23, 2021 | 15.97 | 16.06 | 15.73 | 15.95 | 965,444 | +0.11(+0.69%) |
Sep 22, 2021 | 15.61 | 16.07 | 15.61 | 15.84 | 251,435 | +0.02(+0.13%) |
Sep 21, 2021 | 15.60 | 16.05 | 15.60 | 15.82 | 246,148 | +0.22(+1.41%) |
Sep 20, 2021 | 15.67 | 16.24 | 15.42 | 15.60 | 310,310 | -0.38(-2.38%) |
Sep 17, 2021 | 15.83 | 15.99 | 15.37 | 15.98 | 790,316 | +0.22(+1.40%) |
Sep 16, 2021 | 15.49 | 15.79 | 15.13 | 15.76 | 273,321 | +0.21(+1.35%) |
Sep 15, 2021 | 15.55 | 15.69 | 15.32 | 15.55 | 315,500 | -0.02(-0.13%) |
Sep 14, 2021 | 16.00 | 16.14 | 15.38 | 15.57 | 392,288 | -0.35(-2.20%) |
Sep 13, 2021 | 15.62 | 16.27 | 15.37 | 15.92 | 336,852 | +0.29(+1.86%) |
Sep 10, 2021 | 16.33 | 16.33 | 15.62 | 15.63 | 319,398 | -0.42(-2.62%) |
Sep 09, 2021 | 15.36 | 16.24 | 15.36 | 16.05 | 402,220 | +0.58(+3.75%) |
Sep 08, 2021 | 15.52 | 15.61 | 15.17 | 15.47 | 614,958 | -0.16(-1.02%) |
Sep 07, 2021 | 15.84 | 16.20 | 15.54 | 15.63 | 369,517 | -0.12(-0.76%) |
Sep 03, 2021 | 15.97 | 15.97 | 15.45 | 15.75 | 430,518 | -0.25(-1.56%) |
Sep 02, 2021 | 16.02 | 16.20 | 15.86 | 16.00 | 321,206 | +0.00(+0.00%) |
Sep 01, 2021 | 16.40 | 16.57 | 15.78 | 16.00 | 648,861 | -0.30(-1.84%) |
Aug 31, 2021 | 15.64 | 16.49 | 15.64 | 16.30 | 440,998 | +0.61(+3.89%) |
Aug 30, 2021 | 15.73 | 15.89 | 15.48 | 15.69 | 324,610 | -0.08(-0.51%) |
Aug 27, 2021 | 15.46 | 15.95 | 15.36 | 15.77 | 321,027 | +0.28(+1.81%) |
Aug 26, 2021 | 15.61 | 15.80 | 15.26 | 15.49 | 270,562 | -0.06(-0.39%) |
Aug 25, 2021 | 15.23 | 16.02 | 15.12 | 15.55 | 453,282 | +0.24(+1.57%) |
Aug 24, 2021 | 14.93 | 15.35 | 14.80 | 15.31 | 326,455 | +0.36(+2.41%) |
Aug 23, 2021 | 14.80 | 15.17 | 14.50 | 14.95 | 557,991 | +0.18(+1.22%) |
Aug 20, 2021 | 13.67 | 14.78 | 13.60 | 14.77 | 454,836 | +1.00(+7.26%) |
Aug 19, 2021 | 14.50 | 14.58 | 13.75 | 13.77 | 459,832 | -0.76(-5.23%) |
Aug 18, 2021 | 14.69 | 14.86 | 14.51 | 14.53 | 162,554 | -0.18(-1.22%) |
Aug 17, 2021 | 14.60 | 14.87 | 14.35 | 14.71 | 361,965 | +0.01(+0.07%) |
Aug 16, 2021 | 15.23 | 15.23 | 14.60 | 14.70 | 334,783 | -0.63(-4.11%) |
Aug 13, 2021 | 15.36 | 15.75 | 15.09 | 15.33 | 242,650 | +0.07(+0.46%) |
Aug 12, 2021 | 15.42 | 15.44 | 14.83 | 15.26 | 285,150 | -0.07(-0.46%) |
Aug 11, 2021 | 15.02 | 15.65 | 14.79 | 15.33 | 366,713 | +0.42(+2.82%) |
Aug 10, 2021 | 14.84 | 15.41 | 14.47 | 14.91 | 439,007 | +0.38(+2.62%) |
Aug 09, 2021 | 14.67 | 14.76 | 14.26 | 14.53 | 400,132 | -0.16(-1.09%) |
Aug 06, 2021 | 15.29 | 15.33 | 14.63 | 14.69 | 293,318 | -0.53(-3.48%) |
Aug 05, 2021 | 14.47 | 15.28 | 14.39 | 15.22 | 386,912 | +0.72(+4.97%) |
Aug 04, 2021 | 14.63 | 15.10 | 14.41 | 14.50 | 890,755 | -0.28(-1.89%) |
Aug 03, 2021 | 15.07 | 15.10 | 14.33 | 14.78 | 570,140 | -0.20(-1.34%) |
Aug 02, 2021 | 14.45 | 15.17 | 14.45 | 14.98 | 765,639 | +0.48(+3.31%) |
Jul 30, 2021 | 14.70 | 14.88 | 14.43 | 14.50 | 377,736 | -0.29(-1.96%) |
Jul 29, 2021 | 14.71 | 15.08 | 14.45 | 14.79 | 290,211 | +0.13(+0.89%) |
Jul 28, 2021 | 14.38 | 14.83 | 14.26 | 14.66 | 258,928 | +0.36(+2.52%) |
Jul 27, 2021 | 14.42 | 14.45 | 13.96 | 14.30 | 247,414 | -0.08(-0.56%) |
Jul 26, 2021 | 14.18 | 14.43 | 13.98 | 14.38 | 189,154 | +0.19(+1.34%) |
Jul 23, 2021 | 14.36 | 14.38 | 13.95 | 14.19 | 216,607 | -0.05(-0.35%) |
Jul 22, 2021 | 14.25 | 14.49 | 14.17 | 14.24 | 257,082 | -0.13(-0.90%) |
Jul 21, 2021 | 14.34 | 14.75 | 14.18 | 14.37 | 281,894 | +0.07(+0.49%) |
Jul 20, 2021 | 13.84 | 14.35 | 13.81 | 14.30 | 445,784 | +0.47(+3.40%) |
Jul 19, 2021 | 13.60 | 13.85 | 13.35 | 13.83 | 340,934 | +0.23(+1.69%) |
Jul 16, 2021 | 13.93 | 14.22 | 13.57 | 13.60 | 318,013 | -0.23(-1.66%) |
Jul 15, 2021 | 13.56 | 13.86 | 13.31 | 13.83 | 442,421 | +0.14(+1.02%) |
Jul 14, 2021 | 14.30 | 14.30 | 13.53 | 13.69 | 598,949 | -0.58(-4.06%) |
Jul 13, 2021 | 14.31 | 14.46 | 14.10 | 14.27 | 238,714 | -0.18(-1.25%) |
Jul 12, 2021 | 14.60 | 14.75 | 14.21 | 14.45 | 357,750 | -0.16(-1.10%) |
Jul 09, 2021 | 14.82 | 14.88 | 14.43 | 14.61 | 247,226 | -0.17(-1.15%) |
Jul 08, 2021 | 14.46 | 14.86 | 14.24 | 14.78 | 481,503 | +0.13(+0.89%) |
Jul 07, 2021 | 14.71 | 14.98 | 14.20 | 14.65 | 438,599 | -0.11(-0.75%) |
Jul 06, 2021 | 14.98 | 15.11 | 14.58 | 14.76 | 424,468 | -0.23(-1.53%) |
Jul 02, 2021 | 15.67 | 15.67 | 14.77 | 14.99 | 531,408 | -0.67(-4.28%) |
Jul 01, 2021 | 14.94 | 15.66 | 14.84 | 15.66 | 688,876 | +0.82(+5.53%) |
Jun 30, 2021 | 15.07 | 15.10 | 14.69 | 14.84 | 347,625 | -0.23(-1.53%) |
Jun 29, 2021 | 15.38 | 15.55 | 14.85 | 15.07 | 599,969 | -0.31(-2.02%) |
Jun 28, 2021 | 15.70 | 15.72 | 15.14 | 15.38 | 295,526 | -0.23(-1.47%) |
Jun 25, 2021 | 15.60 | 15.82 | 15.48 | 15.61 | 750,134 | +0.07(+0.45%) |
Jun 24, 2021 | 15.50 | 15.63 | 15.34 | 15.54 | 301,486 | +0.09(+0.58%) |
Jun 23, 2021 | 15.54 | 15.71 | 15.36 | 15.45 | 316,161 | -0.01(-0.06%) |
Jun 22, 2021 | 15.36 | 15.47 | 14.92 | 15.46 | 375,008 | +0.14(+0.91%) |
Jun 21, 2021 | 15.27 | 15.39 | 15.00 | 15.32 | 474,386 | +0.26(+1.73%) |
Jun 18, 2021 | 15.19 | 15.37 | 14.97 | 15.06 | 949,603 | +0.09(+0.60%) |
Jun 17, 2021 | 14.89 | 15.16 | 14.68 | 14.97 | 293,959 | -0.03(-0.20%) |
Jun 16, 2021 | 14.98 | 15.15 | 14.50 | 15.00 | 786,161 | +0.10(+0.67%) |
Jun 15, 2021 | 15.58 | 15.58 | 14.83 | 14.90 | 648,735 | -0.64(-4.12%) |
Jun 14, 2021 | 15.85 | 16.16 | 15.35 | 15.54 | 499,719 | -0.27(-1.71%) |
Jun 11, 2021 | 15.84 | 15.89 | 15.50 | 15.81 | 285,557 | -0.01(-0.06%) |
Jun 10, 2021 | 16.20 | 16.20 | 15.67 | 15.82 | 389,102 | -0.22(-1.37%) |
Jun 09, 2021 | 16.00 | 16.32 | 15.94 | 16.04 | 408,594 | +0.19(+1.20%) |
Jun 08, 2021 | 16.17 | 16.28 | 15.68 | 15.85 | 346,381 | -0.21(-1.31%) |
Jun 07, 2021 | 15.94 | 16.62 | 15.80 | 16.06 | 635,067 | +0.20(+1.26%) |
Jun 04, 2021 | 16.25 | 16.38 | 15.80 | 15.86 | 292,985 | -0.28(-1.73%) |
Jun 03, 2021 | 15.78 | 16.36 | 15.45 | 16.14 | 456,749 | +0.31(+1.96%) |
Jun 02, 2021 | 15.35 | 16.00 | 15.17 | 15.83 | 758,911 | +0.48(+3.13%) |
Jun 01, 2021 | 15.51 | 15.51 | 15.00 | 15.35 | 509,191 | +0.16(+1.05%) |
May 28, 2021 | 15.01 | 15.78 | 14.82 | 15.19 | 612,988 | +0.38(+2.57%) |
May 27, 2021 | 15.01 | 15.11 | 14.78 | 14.81 | 351,348 | -0.18(-1.20%) |
May 26, 2021 | 14.05 | 15.25 | 14.02 | 14.99 | 738,014 | +0.18(+1.22%) |
May 25, 2021 | 15.19 | 15.31 | 14.70 | 14.81 | 408,476 | -0.38(-2.50%) |
May 24, 2021 | 15.03 | 15.24 | 14.64 | 15.19 | 552,283 | +0.30(+2.01%) |
May 21, 2021 | 15.26 | 15.30 | 14.63 | 14.89 | 1,078,532 | -0.25(-1.65%) |
May 20, 2021 | 14.39 | 15.31 | 13.86 | 15.14 | 2,848,235 | -1.83(-10.78%) |
May 19, 2021 | 17.58 | 17.64 | 16.91 | 16.97 | 961,148 | -0.82(-4.61%) |
May 18, 2021 | 17.80 | 18.04 | 17.68 | 17.79 | 586,320 | +0.00(+0.00%) |
May 17, 2021 | 18.08 | 18.35 | 17.62 | 17.79 | 2,262,068 | -0.41(-2.25%) |
May 14, 2021 | 18.45 | 18.59 | 17.89 | 18.20 | 542,257 | -0.13(-0.71%) |
May 13, 2021 | 17.97 | 18.86 | 17.85 | 18.33 | 436,571 | +0.48(+2.69%) |
May 12, 2021 | 18.17 | 18.69 | 17.84 | 17.85 | 343,533 | -0.58(-3.15%) |
May 11, 2021 | 17.21 | 18.81 | 17.21 | 18.43 | 539,062 | +0.74(+4.18%) |
May 10, 2021 | 17.85 | 17.98 | 17.50 | 17.69 | 337,619 | -0.06(-0.34%) |
May 07, 2021 | 17.49 | 18.05 | 17.49 | 17.75 | 392,587 | +0.19(+1.08%) |
May 06, 2021 | 17.84 | 18.02 | 17.21 | 17.56 | 328,678 | -0.36(-2.01%) |
May 05, 2021 | 17.75 | 18.05 | 17.58 | 17.92 | 275,096 | +0.26(+1.47%) |
May 04, 2021 | 17.70 | 17.84 | 17.48 | 17.66 | 256,407 | -0.14(-0.79%) |
May 03, 2021 | 17.84 | 17.85 | 17.41 | 17.80 | 281,221 | +0.14(+0.79%) |
Apr 30, 2021 | 17.63 | 18.01 | 17.61 | 17.66 | 290,100 | -0.25(-1.40%) |
Apr 29, 2021 | 18.02 | 18.03 | 17.40 | 17.91 | 415,108 | -0.08(-0.44%) |
Apr 28, 2021 | 17.93 | 18.41 | 17.92 | 17.99 | 680,415 | -0.06(-0.30%) |
Apr 27, 2021 | 18.15 | 18.26 | 17.81 | 18.05 | 1,888,138 | -0.10(-0.58%) |
Apr 26, 2021 | 18.65 | 18.70 | 18.10 | 18.15 | 365,271 | -0.50(-2.68%) |
Apr 23, 2021 | 18.63 | 18.95 | 18.38 | 18.65 | 384,000 | +0.08(+0.43%) |
Apr 22, 2021 | 19.15 | 19.21 | 18.20 | 18.57 | 535,711 | -0.56(-2.93%) |
Apr 21, 2021 | 18.48 | 19.39 | 18.42 | 19.13 | 387,823 | +0.58(+3.13%) |
Apr 20, 2021 | 17.93 | 18.74 | 17.93 | 18.55 | 469,338 | +0.47(+2.60%) |
Apr 19, 2021 | 18.26 | 18.33 | 17.84 | 18.08 | 335,350 | -0.29(-1.58%) |
Apr 16, 2021 | 18.46 | 18.50 | 17.80 | 18.37 | 488,300 | -0.04(-0.22%) |
Apr 15, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 543,877 | +0.85(+4.84%) |
Apr 14, 2021 | 17.59 | 18.27 | 17.48 | 17.56 | 417,026 | +0.07(+0.40%) |
Apr 13, 2021 | 16.72 | 17.49 | 16.71 | 17.49 | 303,936 | +0.56(+3.31%) |
Apr 12, 2021 | 18.23 | 18.23 | 16.76 | 16.93 | 1,313,515 | -1.30(-7.13%) |
Apr 09, 2021 | 17.63 | 18.26 | 17.42 | 18.23 | 327,400 | +0.52(+2.94%) |
Apr 08, 2021 | 17.95 | 18.02 | 17.60 | 17.71 | 753,355 | -0.21(-1.17%) |
Apr 07, 2021 | 17.82 | 18.30 | 17.39 | 17.92 | 439,998 | +0.06(+0.34%) |
Apr 06, 2021 | 18.41 | 18.42 | 17.80 | 17.86 | 230,844 | -0.44(-2.40%) |
Apr 05, 2021 | 18.40 | 18.40 | 17.76 | 18.30 | 296,410 | +0.11(+0.60%) |
Apr 01, 2021 | 17.86 | 18.50 | 17.60 | 18.19 | 1,421,100 | +0.39(+2.19%) |
Mar 31, 2021 | 17.89 | 18.41 | 17.72 | 17.80 | 535,896 | +0.04(+0.23%) |
Mar 30, 2021 | 18.15 | 18.15 | 17.53 | 17.76 | 727,518 | -0.40(-2.20%) |
Mar 29, 2021 | 19.09 | 19.21 | 18.02 | 18.16 | 590,219 | -1.10(-5.71%) |
Mar 26, 2021 | 19.72 | 19.78 | 18.87 | 19.26 | 370,000 | -0.34(-1.73%) |
Mar 25, 2021 | 19.17 | 19.84 | 18.74 | 19.60 | 414,916 | +0.15(+0.77%) |
Mar 24, 2021 | 19.92 | 20.14 | 19.29 | 19.45 | 357,122 | -0.13(-0.66%) |
Mar 23, 2021 | 19.96 | 20.19 | 19.30 | 19.58 | 517,759 | -0.18(-0.91%) |
Mar 22, 2021 | 19.97 | 20.48 | 19.46 | 19.76 | 266,261 | -0.15(-0.75%) |
Mar 19, 2021 | 18.93 | 19.95 | 18.93 | 19.91 | 695,500 | +0.97(+5.12%) |
Mar 18, 2021 | 19.60 | 19.63 | 18.90 | 18.94 | 339,976 | -0.95(-4.78%) |
Mar 17, 2021 | 19.14 | 19.92 | 18.64 | 19.89 | 591,378 | +0.50(+2.58%) |
Mar 16, 2021 | 19.94 | 19.94 | 18.96 | 19.39 | 841,149 | -0.53(-2.66%) |
Mar 15, 2021 | 19.90 | 20.35 | 19.30 | 19.92 | 660,163 | +0.04(+0.20%) |
Mar 12, 2021 | 19.64 | 20.07 | 19.25 | 19.88 | 374,400 | +0.22(+1.12%) |
Mar 11, 2021 | 19.59 | 19.84 | 19.03 | 19.66 | 525,748 | +0.54(+2.82%) |
Mar 10, 2021 | 18.23 | 19.19 | 18.16 | 19.12 | 562,359 | +0.86(+4.71%) |
Mar 09, 2021 | 18.43 | 18.85 | 18.10 | 18.26 | 539,881 | +0.16(+0.88%) |
Mar 08, 2021 | 18.69 | 18.80 | 17.92 | 18.10 | 570,884 | -0.38(-2.06%) |
Mar 05, 2021 | 17.83 | 18.88 | 16.38 | 18.48 | 1,350,800 | +0.76(+4.29%) |
Mar 04, 2021 | 19.79 | 20.29 | 17.50 | 17.72 | 1,325,353 | -2.23(-11.18%) |
Mar 03, 2021 | 20.11 | 20.68 | 19.50 | 19.95 | 556,110 | -0.23(-1.14%) |
Mar 02, 2021 | 19.69 | 20.86 | 19.11 | 20.18 | 1,195,784 | +0.77(+3.97%) |
Mar 01, 2021 | 20.40 | 20.40 | 19.00 | 19.41 | 1,024,224 | -0.53(-2.66%) |
Feb 26, 2021 | 19.70 | 20.53 | 19.24 | 19.94 | 1,158,000 | +0.70(+3.64%) |
Feb 25, 2021 | 22.43 | 22.88 | 18.77 | 19.24 | 1,284,274 | -3.25(-14.45%) |
Feb 24, 2021 | 22.15 | 23.14 | 22.15 | 22.49 | 446,115 | +0.34(+1.53%) |
Feb 23, 2021 | 21.95 | 22.58 | 21.12 | 22.15 | 683,649 | -0.52(-2.29%) |
Feb 22, 2021 | 23.11 | 23.85 | 22.53 | 22.67 | 603,834 | -0.86(-3.65%) |
Feb 19, 2021 | 22.05 | 23.75 | 22.05 | 23.53 | 844,700 | +1.51(+6.86%) |
Feb 18, 2021 | 22.22 | 22.42 | 21.70 | 22.02 | 403,752 | -0.20(-0.90%) |
Feb 17, 2021 | 21.94 | 22.40 | 21.60 | 22.22 | 463,492 | +0.27(+1.23%) |
Feb 16, 2021 | 21.84 | 22.35 | 21.75 | 21.95 | 345,061 | -0.14(-0.63%) |
Feb 12, 2021 | 21.71 | 22.24 | 21.33 | 22.09 | 429,000 | +0.36(+1.66%) |
Feb 11, 2021 | 22.20 | 22.20 | 21.08 | 21.73 | 662,520 | -0.34(-1.54%) |
Feb 10, 2021 | 21.80 | 22.55 | 21.43 | 22.07 | 672,107 | +0.51(+2.37%) |
Feb 09, 2021 | 21.70 | 22.15 | 21.38 | 21.56 | 461,143 | -0.07(-0.32%) |
Feb 08, 2021 | 21.40 | 21.75 | 20.88 | 21.63 | 866,242 | +0.49(+2.34%) |
Feb 05, 2021 | 21.80 | 21.88 | 21.03 | 21.14 | 1,004,900 | -0.51(-2.38%) |
Feb 04, 2021 | 22.00 | 22.21 | 21.58 | 21.65 | 931,343 | -0.02(-0.09%) |
Feb 03, 2021 | 21.01 | 21.86 | 20.80 | 21.67 | 560,085 | +0.61(+2.90%) |
Feb 02, 2021 | 20.57 | 21.47 | 20.57 | 21.06 | 1,530,661 | +0.61(+2.98%) |
Feb 01, 2021 | 19.88 | 20.73 | 19.63 | 20.45 | 1,318,284 | +0.99(+5.09%) |
Jan 29, 2021 | 19.40 | 20.38 | 19.25 | 19.46 | 945,800 | +0.03(+0.15%) |
Jan 28, 2021 | 18.83 | 19.64 | 18.66 | 19.43 | 854,428 | +0.61(+3.24%) |
Jan 27, 2021 | 18.84 | 19.70 | 18.70 | 18.82 | 1,088,973 | -0.41(-2.13%) |
Jan 26, 2021 | 19.58 | 19.61 | 19.18 | 19.23 | 470,840 | -0.27(-1.38%) |
Jan 25, 2021 | 19.65 | 20.20 | 19.10 | 19.50 | 649,412 | -0.17(-0.86%) |
Jan 22, 2021 | 18.30 | 19.84 | 18.30 | 19.67 | 832,300 | +1.05(+5.64%) |
Jan 21, 2021 | 18.84 | 18.84 | 17.66 | 18.62 | 1,126,616 | -0.37(-1.95%) |
Jan 20, 2021 | 19.87 | 20.67 | 18.81 | 18.99 | 1,337,792 | -0.47(-2.42%) |
Jan 19, 2021 | 19.44 | 20.00 | 18.68 | 19.46 | 2,244,446 | +1.40(+7.75%) |
Jan 15, 2021 | 18.21 | 18.50 | 17.77 | 18.06 | 1,243,000 | +0.07(+0.39%) |
Jan 14, 2021 | 17.10 | 18.18 | 17.10 | 17.99 | 1,081,670 | +0.92(+5.39%) |
Jan 13, 2021 | 16.54 | 17.55 | 16.42 | 17.07 | 923,146 | +0.54(+3.27%) |
Jan 12, 2021 | 16.29 | 16.82 | 16.15 | 16.53 | 494,889 | +0.43(+2.67%) |
Jan 11, 2021 | 15.81 | 16.40 | 15.74 | 16.10 | 383,972 | +0.09(+0.56%) |
Jan 08, 2021 | 15.85 | 16.14 | 15.59 | 16.01 | 762,900 | +0.20(+1.27%) |
Jan 07, 2021 | 15.25 | 15.85 | 15.23 | 15.81 | 637,690 | +0.76(+5.05%) |
Jan 06, 2021 | 14.75 | 15.60 | 14.50 | 15.05 | 1,084,305 | +0.53(+3.65%) |
Jan 05, 2021 | 14.56 | 14.72 | 14.28 | 14.52 | 717,751 | +0.00(+0.00%) |