Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.270 | 8.510 | 7.810 | 8.100 | 1,294,818 | -0.27(-3.23%) |
Feb 25, 2022 | 8.270 | 8.380 | 8.020 | 8.370 | 1,201,355 | +0.17(+2.07%) |
Feb 24, 2022 | 6.870 | 8.280 | 6.780 | 8.200 | 1,403,398 | +0.98(+13.57%) |
Feb 23, 2022 | 8.060 | 8.065 | 7.200 | 7.220 | 1,530,638 | -0.68(-8.61%) |
Feb 22, 2022 | 8.150 | 8.330 | 7.760 | 7.900 | 1,715,424 | -0.25(-3.07%) |
Feb 18, 2022 | 8.150 | 0 | -0.47(-5.45%) | |||
Feb 17, 2022 | 9.060 | 9.260 | 8.590 | 8.620 | 1,116,178 | -0.50(-5.48%) |
Feb 16, 2022 | 9.360 | 9.430 | 9.010 | 9.120 | 800,660 | -0.35(-3.70%) |
Feb 15, 2022 | 8.660 | 9.490 | 8.660 | 9.470 | 1,254,109 | +0.91(+10.63%) |
Feb 14, 2022 | 8.770 | 8.970 | 8.530 | 8.560 | 1,320,577 | -0.11(-1.27%) |
Feb 11, 2022 | 9.300 | 9.500 | 8.530 | 8.670 | 1,970,276 | -0.63(-6.77%) |
Feb 10, 2022 | 9.620 | 10.11 | 9.070 | 9.300 | 2,306,866 | -0.70(-7.00%) |
Feb 09, 2022 | 9.940 | 10.13 | 9.582 | 10.00 | 911,480 | +0.27(+2.77%) |
Feb 08, 2022 | 9.320 | 9.860 | 9.170 | 9.730 | 1,339,068 | +0.33(+3.51%) |
Feb 07, 2022 | 9.650 | 10.06 | 9.390 | 9.400 | 810,089 | -0.28(-2.89%) |
Feb 04, 2022 | 9.420 | 9.870 | 8.910 | 9.680 | 1,124,478 | +0.52(+5.68%) |
Feb 03, 2022 | 9.370 | 9.050 | 9.160 | 1,208,111 | -0.74(-7.47%) | |
Feb 02, 2022 | 10.60 | 10.69 | 9.770 | 9.900 | 1,054,413 | -0.67(-6.34%) |
Feb 01, 2022 | 10.69 | 11.00 | 10.20 | 10.57 | 1,460,294 | +0.02(+0.19%) |
Jan 31, 2022 | 9.380 | 10.55 | 10.55 | 3,118,399 | +1.21(+12.96%) | |
Jan 28, 2022 | 8.750 | 9.340 | 8.200 | 9.340 | 3,859,559 | +0.64(+7.36%) |
Jan 27, 2022 | 9.260 | 9.640 | 8.570 | 8.700 | 4,695,543 | -0.45(-4.92%) |
Jan 26, 2022 | 9.840 | 9.930 | 9.080 | 9.150 | 3,755,981 | -0.25(-2.66%) |
Jan 25, 2022 | 9.650 | 10.01 | 8.950 | 9.400 | 2,174,750 | -0.57(-5.72%) |
Jan 24, 2022 | 9.470 | 10.01 | 8.710 | 9.970 | 2,534,719 | +0.02(+0.20%) |
Jan 21, 2022 | 10.63 | 10.76 | 9.950 | 9.950 | 4,028,293 | -0.81(-7.53%) |
Jan 20, 2022 | 11.35 | 12.22 | 10.68 | 10.76 | 2,840,376 | -0.36(-3.24%) |
Jan 19, 2022 | 11.81 | 11.90 | 11.05 | 11.12 | 2,936,656 | -0.67(-5.68%) |
Jan 18, 2022 | 11.96 | 12.48 | 11.56 | 11.79 | 1,238,160 | -0.47(-3.83%) |
Jan 14, 2022 | 12.26 | 0 | -1.10(-8.23%) | |||
Jan 13, 2022 | 14.20 | 14.56 | 13.30 | 13.36 | 1,361,832 | -0.85(-5.98%) |
Jan 12, 2022 | 14.51 | 14.95 | 14.01 | 14.21 | 2,114,135 | -0.14(-0.98%) |
Jan 11, 2022 | 13.43 | 14.38 | 13.13 | 14.35 | 2,105,610 | +1.05(+7.89%) |
Jan 10, 2022 | 13.15 | 13.35 | 12.06 | 13.30 | 2,519,340 | +0.21(+1.60%) |
Jan 07, 2022 | 13.34 | 13.91 | 12.65 | 13.09 | 1,775,028 | -0.15(-1.13%) |
Jan 06, 2022 | 13.35 | 13.56 | 12.82 | 13.24 | 3,079,220 | -0.11(-0.82%) |
Jan 05, 2022 | 14.42 | 14.86 | 13.22 | 13.35 | 1,609,166 | -1.08(-7.48%) |
Jan 04, 2022 | 15.71 | 15.86 | 14.10 | 14.43 | 2,322,681 | -1.22(-7.80%) |
Jan 03, 2022 | 16.01 | 16.26 | 15.54 | 15.65 | 956,138 | +0.06(+0.38%) |
Dec 31, 2021 | 16.35 | 16.40 | 15.44 | 15.59 | 1,587,742 | -0.85(-5.17%) |
Dec 30, 2021 | 16.26 | 16.82 | 16.00 | 16.44 | 1,215,632 | +0.32(+1.99%) |
Dec 29, 2021 | 16.73 | 16.86 | 16.01 | 16.12 | 949,040 | -0.69(-4.10%) |
Dec 28, 2021 | 17.48 | 17.55 | 16.51 | 16.81 | 893,383 | -0.61(-3.50%) |
Dec 27, 2021 | 17.78 | 17.91 | 17.00 | 17.42 | 972,697 | -0.42(-2.35%) |
Dec 23, 2021 | 17.18 | 18.13 | 16.79 | 17.84 | 1,179,278 | +0.99(+5.88%) |
Dec 22, 2021 | 16.41 | 17.09 | 16.41 | 16.85 | 856,621 | -0.04(-0.24%) |
Dec 21, 2021 | 16.55 | 16.99 | 16.34 | 16.89 | 1,213,911 | +0.84(+5.23%) |
Dec 20, 2021 | 16.18 | 16.43 | 15.66 | 16.05 | 1,195,865 | -0.61(-3.66%) |
Dec 17, 2021 | 15.71 | 16.86 | 15.40 | 16.66 | 1,906,600 | +0.74(+4.65%) |
Dec 16, 2021 | 17.40 | 17.40 | 15.78 | 15.92 | 1,169,267 | -0.75(-4.50%) |
Dec 15, 2021 | 16.60 | 16.77 | 15.90 | 16.67 | 1,587,841 | +0.08(+0.48%) |
Dec 14, 2021 | 16.43 | 16.94 | 16.19 | 16.59 | 1,663,366 | -0.18(-1.07%) |
Dec 13, 2021 | 17.27 | 18.09 | 15.82 | 16.77 | 1,422,406 | -0.20(-1.18%) |
Dec 10, 2021 | 18.46 | 18.94 | 16.82 | 16.97 | 942,382 | -1.27(-6.96%) |
Dec 09, 2021 | 19.48 | 19.88 | 17.88 | 18.24 | 926,939 | -1.02(-5.30%) |
Dec 08, 2021 | 18.95 | 19.96 | 18.50 | 19.26 | 1,548,308 | +0.27(+1.42%) |
Dec 07, 2021 | 18.73 | 19.37 | 18.54 | 18.99 | 695,448 | +0.70(+3.83%) |
Dec 06, 2021 | 17.51 | 18.43 | 16.93 | 18.29 | 1,060,323 | +0.60(+3.39%) |
Dec 03, 2021 | 21.12 | 21.12 | 17.14 | 17.69 | 1,316,110 | -1.42(-7.43%) |
Dec 02, 2021 | 19.19 | 19.90 | 18.50 | 19.11 | 1,251,207 | -0.25(-1.29%) |
Dec 01, 2021 | 21.50 | 22.02 | 19.25 | 19.36 | 1,282,203 | -1.68(-7.98%) |
Nov 30, 2021 | 20.87 | 21.21 | 20.25 | 21.04 | 1,193,812 | -0.10(-0.47%) |
Nov 29, 2021 | 21.92 | 22.21 | 21.00 | 21.14 | 863,126 | -0.57(-2.63%) |
Nov 26, 2021 | 21.36 | 21.89 | 20.90 | 21.71 | 631,093 | -0.75(-3.34%) |
Nov 24, 2021 | 21.99 | 23.08 | 21.90 | 22.46 | 1,108,315 | -0.24(-1.06%) |
Nov 23, 2021 | 23.73 | 24.21 | 22.40 | 22.70 | 1,078,756 | -1.02(-4.30%) |
Nov 22, 2021 | 24.45 | 24.62 | 22.86 | 23.72 | 928,940 | -0.72(-2.95%) |
Nov 19, 2021 | 25.06 | 25.52 | 24.29 | 24.44 | 389,851 | -0.68(-2.71%) |
Nov 18, 2021 | 25.21 | 25.16 | 24.52 | 25.12 | 1,065,097 | -0.38(-1.49%) |
Nov 17, 2021 | 25.61 | 26.17 | 25.06 | 25.50 | 1,404,716 | -0.16(-0.62%) |
Nov 16, 2021 | 26.64 | 27.50 | 24.02 | 25.66 | 2,383,928 | +1.90(+8.00%) |
Nov 15, 2021 | 23.75 | 24.32 | 23.49 | 23.76 | 1,771,187 | +0.00(+0.00%) |
Nov 12, 2021 | 23.50 | 23.78 | 23.04 | 23.76 | 1,158,168 | +0.26(+1.11%) |
Nov 11, 2021 | 23.20 | 24.03 | 22.95 | 23.50 | 2,049,887 | +0.69(+3.02%) |
Nov 10, 2021 | 23.20 | 22.81 | 826,859 | -0.35(-1.51%) | ||
Nov 09, 2021 | 23.00 | 23.40 | 22.73 | 23.16 | 890,141 | +0.17(+0.74%) |
Nov 08, 2021 | 22.13 | 23.62 | 22.13 | 22.99 | 901,142 | +0.05(+0.22%) |
Nov 05, 2021 | 23.09 | 23.22 | 22.22 | 22.94 | 845,995 | -0.09(-0.39%) |
Nov 04, 2021 | 23.00 | 23.28 | 22.71 | 23.03 | 2,003,287 | +0.11(+0.48%) |
Nov 03, 2021 | 22.50 | 23.24 | 22.15 | 22.92 | 1,056,270 | +0.28(+1.24%) |
Nov 02, 2021 | 21.93 | 22.94 | 21.71 | 22.64 | 1,833,010 | +0.44(+1.98%) |
Nov 01, 2021 | 21.49 | 22.21 | 21.03 | 22.20 | 1,564,378 | +1.17(+5.56%) |
Oct 29, 2021 | 19.99 | 21.09 | 19.65 | 21.03 | 2,296,092 | +1.21(+6.10%) |
Oct 28, 2021 | 18.61 | 20.64 | 18.10 | 19.82 | 3,452,243 | +2.05(+11.54%) |
Oct 27, 2021 | 18.26 | 18.46 | 17.76 | 17.77 | 1,645,045 | -0.70(-3.79%) |
Oct 26, 2021 | 18.51 | 18.47 | 584,882 | -0.14(-0.75%) | ||
Oct 25, 2021 | 18.28 | 18.77 | 18.07 | 18.61 | 1,330,792 | +0.35(+1.92%) |
Oct 22, 2021 | 17.84 | 18.77 | 17.48 | 18.26 | 1,637,848 | +1.14(+6.66%) |
Oct 21, 2021 | 17.33 | 17.87 | 17.09 | 17.12 | 1,278,727 | -0.33(-1.89%) |
Oct 20, 2021 | 17.18 | 17.50 | 16.99 | 17.45 | 551,236 | +0.27(+1.57%) |
Oct 19, 2021 | 16.94 | 17.48 | 16.74 | 17.18 | 1,279,066 | +0.20(+1.18%) |
Oct 18, 2021 | 17.13 | 17.29 | 16.70 | 16.98 | 1,967,046 | -0.21(-1.22%) |
Oct 15, 2021 | 17.21 | 17.46 | 16.58 | 17.19 | 1,400,681 | +0.28(+1.66%) |
Oct 14, 2021 | 16.84 | 17.17 | 16.69 | 16.91 | 1,261,840 | +0.33(+1.99%) |
Oct 13, 2021 | 15.83 | 16.81 | 15.46 | 16.58 | 1,394,638 | +0.89(+5.67%) |
Oct 12, 2021 | 16.30 | 16.48 | 15.01 | 15.69 | 2,302,002 | -0.28(-1.75%) |
Oct 11, 2021 | 16.62 | 16.70 | 15.96 | 15.97 | 692,516 | -0.70(-4.20%) |
Oct 08, 2021 | 17.10 | 17.51 | 16.44 | 16.67 | 995,024 | -0.42(-2.46%) |
Oct 07, 2021 | 16.30 | 17.14 | 16.25 | 17.09 | 1,094,254 | +1.11(+6.95%) |
Oct 06, 2021 | 16.53 | 16.70 | 15.86 | 15.98 | 1,128,452 | -0.51(-3.09%) |
Oct 05, 2021 | 16.04 | 16.62 | 15.80 | 16.49 | 2,625,048 | +0.49(+3.06%) |
Oct 04, 2021 | 16.78 | 16.78 | 15.90 | 16.00 | 1,558,565 | -1.02(-5.99%) |
Oct 01, 2021 | 17.66 | 17.73 | 16.62 | 17.02 | 2,080,210 | -0.66(-3.73%) |
Sep 30, 2021 | 17.13 | 18.18 | 16.38 | 17.68 | 2,761,514 | +0.59(+3.45%) |
Sep 29, 2021 | 18.10 | 18.39 | 17.04 | 17.09 | 634,336 | -0.52(-2.95%) |
Sep 28, 2021 | 18.32 | 18.45 | 17.38 | 17.61 | 1,356,560 | -0.99(-5.32%) |
Sep 27, 2021 | 18.85 | 19.10 | 18.41 | 18.60 | 884,728 | -0.32(-1.69%) |
Sep 24, 2021 | 18.70 | 19.10 | 18.43 | 18.92 | 749,237 | +0.17(+0.91%) |
Sep 23, 2021 | 18.81 | 19.23 | 18.67 | 18.75 | 1,168,731 | +0.10(+0.54%) |
Sep 22, 2021 | 18.50 | 18.82 | 18.16 | 18.65 | 1,245,505 | +0.11(+0.59%) |
Sep 21, 2021 | 19.56 | 19.75 | 18.18 | 18.54 | 1,051,843 | -0.58(-3.03%) |
Sep 20, 2021 | 18.62 | 19.19 | 18.03 | 19.12 | 2,002,232 | -0.02(-0.10%) |
Sep 17, 2021 | 19.19 | 20.10 | 19.07 | 19.14 | 9,476,406 | -0.04(-0.21%) |
Sep 16, 2021 | 18.48 | 19.37 | 18.43 | 19.18 | 2,836,212 | +0.85(+4.64%) |
Sep 15, 2021 | 18.46 | 18.61 | 18.04 | 18.33 | 2,761,392 | -0.20(-1.08%) |
Sep 14, 2021 | 18.57 | 18.78 | 18.23 | 18.53 | 6,246,902 | -0.34(-1.80%) |
Sep 13, 2021 | 19.87 | 20.35 | 18.44 | 18.87 | 5,884,403 | -3.35(-15.08%) |
Sep 10, 2021 | 22.86 | 23.20 | 22.11 | 22.22 | 1,137,761 | -0.09(-0.40%) |
Sep 09, 2021 | 21.45 | 22.57 | 21.35 | 22.31 | 862,877 | +0.82(+3.82%) |
Sep 08, 2021 | 22.76 | 23.11 | 20.91 | 21.49 | 1,395,239 | -1.39(-6.08%) |
Sep 07, 2021 | 22.63 | 23.50 | 22.52 | 22.88 | 1,111,949 | +0.49(+2.19%) |
Sep 03, 2021 | 22.03 | 22.95 | 21.74 | 22.39 | 979,016 | +0.40(+1.82%) |
Sep 02, 2021 | 21.35 | 22.10 | 21.13 | 21.99 | 1,095,182 | +0.84(+3.97%) |
Sep 01, 2021 | 20.00 | 21.21 | 19.47 | 21.15 | 1,427,538 | +1.15(+5.75%) |
Aug 31, 2021 | 19.84 | 20.15 | 19.15 | 20.00 | 915,488 | +0.50(+2.56%) |
Aug 30, 2021 | 19.82 | 20.05 | 19.38 | 19.50 | 744,931 | -0.41(-2.06%) |
Aug 27, 2021 | 18.87 | 20.04 | 18.57 | 19.91 | 1,260,545 | +0.92(+4.84%) |
Aug 26, 2021 | 18.50 | 19.31 | 18.44 | 18.99 | 685,162 | +0.45(+2.43%) |
Aug 25, 2021 | 18.20 | 18.90 | 18.16 | 18.54 | 896,813 | +0.28(+1.53%) |
Aug 24, 2021 | 17.28 | 18.59 | 17.25 | 18.26 | 1,570,991 | +0.94(+5.43%) |
Aug 23, 2021 | 15.47 | 17.35 | 15.25 | 17.32 | 1,433,685 | +2.10(+13.80%) |
Aug 20, 2021 | 15.69 | 15.88 | 15.05 | 15.22 | 1,680,012 | -0.54(-3.43%) |
Aug 19, 2021 | 16.94 | 17.29 | 15.49 | 15.76 | 2,090,292 | -1.32(-7.73%) |
Aug 18, 2021 | 16.32 | 17.19 | 15.56 | 17.08 | 1,646,585 | +0.52(+3.14%) |
Aug 17, 2021 | 18.27 | 18.75 | 15.75 | 16.56 | 3,251,603 | -2.02(-10.87%) |
Aug 16, 2021 | 18.12 | 18.75 | 17.79 | 18.58 | 1,378,008 | +0.21(+1.14%) |
Aug 13, 2021 | 18.61 | 18.92 | 18.15 | 18.37 | 697,166 | -0.31(-1.66%) |
Aug 12, 2021 | 18.78 | 19.19 | 18.48 | 18.68 | 619,886 | -0.08(-0.43%) |
Aug 11, 2021 | 18.80 | 18.86 | 18.04 | 18.76 | 452,641 | -0.04(-0.21%) |
Aug 10, 2021 | 18.99 | 19.36 | 18.54 | 18.80 | 548,292 | -0.25(-1.31%) |
Aug 09, 2021 | 18.49 | 19.16 | 18.19 | 19.05 | 243,834 | +0.41(+2.20%) |
Aug 06, 2021 | 19.17 | 19.20 | 18.16 | 18.64 | 543,405 | -0.35(-1.84%) |
Aug 05, 2021 | 18.13 | 19.03 | 17.86 | 18.99 | 770,625 | +0.81(+4.46%) |
Aug 04, 2021 | 18.45 | 18.50 | 17.95 | 18.18 | 518,316 | -0.33(-1.78%) |
Aug 03, 2021 | 18.32 | 18.68 | 17.99 | 18.51 | 404,693 | +0.29(+1.59%) |
Aug 02, 2021 | 18.54 | 18.70 | 18.09 | 18.22 | 1,018,409 | -0.31(-1.67%) |
Jul 30, 2021 | 17.73 | 19.07 | 17.73 | 18.53 | 386,487 | -0.10(-0.54%) |
Jul 29, 2021 | 18.51 | 19.17 | 18.42 | 18.63 | 479,032 | +0.24(+1.31%) |
Jul 28, 2021 | 17.79 | 18.54 | 17.61 | 18.39 | 414,395 | +0.70(+3.96%) |
Jul 27, 2021 | 18.14 | 18.39 | 17.25 | 17.69 | 373,888 | -0.47(-2.59%) |
Jul 26, 2021 | 18.08 | 18.64 | 17.60 | 18.16 | 398,615 | -0.02(-0.11%) |
Jul 23, 2021 | 18.21 | 18.23 | 17.70 | 18.18 | 375,674 | -0.01(-0.05%) |
Jul 22, 2021 | 17.76 | 18.36 | 17.35 | 18.19 | 539,566 | +0.28(+1.56%) |
Jul 21, 2021 | 16.98 | 17.98 | 16.81 | 17.91 | 581,418 | +1.01(+5.98%) |
Jul 20, 2021 | 17.07 | 17.37 | 16.58 | 16.90 | 1,948,531 | +0.08(+0.48%) |
Jul 19, 2021 | 16.73 | 17.12 | 16.50 | 16.82 | 699,225 | -0.30(-1.75%) |
Jul 16, 2021 | 17.29 | 17.76 | 16.90 | 17.12 | 509,680 | -0.11(-0.64%) |
Jul 15, 2021 | 18.00 | 18.27 | 17.16 | 17.23 | 810,707 | -0.17(-0.98%) |
Jul 14, 2021 | 18.83 | 18.82 | 17.14 | 17.40 | 1,060,253 | -0.69(-3.81%) |
Jul 13, 2021 | 18.87 | 19.14 | 18.06 | 18.09 | 427,393 | -0.88(-4.64%) |
Jul 12, 2021 | 18.89 | 19.12 | 18.60 | 18.97 | 492,075 | -0.08(-0.42%) |
Jul 09, 2021 | 19.31 | 19.51 | 18.85 | 19.05 | 332,105 | -0.22(-1.14%) |
Jul 08, 2021 | 18.62 | 19.52 | 17.85 | 19.27 | 885,000 | -0.21(-1.08%) |
Jul 07, 2021 | 19.69 | 19.98 | 19.40 | 19.48 | 460,616 | -0.04(-0.20%) |
Jul 06, 2021 | 19.54 | 19.88 | 19.20 | 19.52 | 925,916 | -0.59(-2.93%) |
Jul 02, 2021 | 20.21 | 20.30 | 19.51 | 20.11 | 603,733 | -0.06(-0.30%) |
Jul 01, 2021 | 19.45 | 20.20 | 19.32 | 20.17 | 836,804 | +0.83(+4.29%) |
Jun 30, 2021 | 19.14 | 19.57 | 18.87 | 19.34 | 654,037 | +0.23(+1.20%) |
Jun 29, 2021 | 19.14 | 19.21 | 18.60 | 19.11 | 750,352 | +0.58(+3.13%) |
Jun 28, 2021 | 19.31 | 19.31 | 18.27 | 18.53 | 601,775 | -0.58(-3.04%) |
Jun 25, 2021 | 19.77 | 19.82 | 18.93 | 19.11 | 3,233,664 | -0.66(-3.34%) |
Jun 24, 2021 | 19.72 | 20.44 | 19.50 | 19.77 | 831,183 | +0.12(+0.61%) |
Jun 23, 2021 | 19.43 | 19.91 | 19.28 | 19.65 | 1,129,444 | +0.22(+1.13%) |
Jun 22, 2021 | 18.27 | 19.59 | 18.25 | 19.43 | 1,790,156 | +1.69(+9.53%) |
Jun 21, 2021 | 17.81 | 18.16 | 17.57 | 17.74 | 678,585 | -0.15(-0.84%) |
Jun 18, 2021 | 17.80 | 18.51 | 17.78 | 17.89 | 1,948,742 | -0.24(-1.32%) |
Jun 17, 2021 | 18.20 | 18.83 | 17.94 | 18.13 | 646,880 | +0.04(+0.22%) |
Jun 16, 2021 | 18.06 | 18.45 | 17.31 | 18.09 | 1,196,738 | -0.22(-1.20%) |
Jun 15, 2021 | 17.58 | 18.59 | 17.58 | 18.31 | 718,632 | +0.24(+1.33%) |
Jun 14, 2021 | 19.33 | 19.52 | 17.39 | 18.07 | 1,694,909 | -1.28(-6.61%) |
Jun 11, 2021 | 19.63 | 19.75 | 19.18 | 19.35 | 496,964 | -0.12(-0.62%) |
Jun 10, 2021 | 20.36 | 20.65 | 18.98 | 19.47 | 740,695 | -1.00(-4.89%) |
Jun 09, 2021 | 20.50 | 20.67 | 19.50 | 20.47 | 945,752 | -0.19(-0.92%) |
Jun 08, 2021 | 19.21 | 20.73 | 18.99 | 20.66 | 1,851,752 | +1.56(+8.17%) |
Jun 07, 2021 | 18.15 | 19.32 | 18.15 | 19.10 | 1,642,020 | +0.95(+5.23%) |
Jun 04, 2021 | 18.13 | 18.65 | 17.84 | 18.15 | 1,175,989 | +0.08(+0.44%) |
Jun 03, 2021 | 17.65 | 18.56 | 17.43 | 18.07 | 993,492 | +0.17(+0.95%) |
Jun 02, 2021 | 16.95 | 18.05 | 16.54 | 17.90 | 1,644,871 | +1.06(+6.29%) |
Jun 01, 2021 | 17.16 | 17.46 | 16.65 | 16.84 | 2,721,004 | -0.28(-1.64%) |
May 28, 2021 | 17.50 | 18.00 | 16.95 | 17.12 | 1,238,068 | -0.58(-3.28%) |
May 27, 2021 | 18.50 | 18.50 | 17.47 | 17.70 | 2,071,974 | -0.72(-3.91%) |
May 26, 2021 | 18.63 | 19.00 | 18.25 | 18.42 | 931,184 | -0.04(-0.22%) |
May 25, 2021 | 19.00 | 19.55 | 18.33 | 18.46 | 1,351,336 | -0.50(-2.64%) |
May 24, 2021 | 17.31 | 19.15 | 17.27 | 18.96 | 1,880,481 | +1.54(+8.84%) |
May 21, 2021 | 17.70 | 18.04 | 17.00 | 17.42 | 2,656,825 | -0.03(-0.17%) |
May 20, 2021 | 16.35 | 17.55 | 16.21 | 17.45 | 1,660,910 | +1.02(+6.21%) |
May 19, 2021 | 15.50 | 16.55 | 15.28 | 16.43 | 1,318,288 | +0.47(+2.94%) |
May 18, 2021 | 14.51 | 16.73 | 14.02 | 15.96 | 2,143,237 | +0.92(+6.12%) |
May 17, 2021 | 15.41 | 15.69 | 14.42 | 15.04 | 1,508,031 | +0.06(+0.40%) |
May 14, 2021 | 14.15 | 15.25 | 13.97 | 14.98 | 1,716,475 | +1.43(+10.55%) |
May 13, 2021 | 13.98 | 14.51 | 13.49 | 13.55 | 924,164 | -0.40(-2.87%) |
May 12, 2021 | 14.02 | 14.94 | 13.72 | 13.95 | 2,080,920 | -0.49(-3.39%) |
May 11, 2021 | 12.81 | 14.46 | 12.62 | 14.44 | 2,338,368 | +1.84(+14.60%) |
May 10, 2021 | 12.66 | 12.77 | 12.09 | 12.60 | 1,145,007 | -0.03(-0.24%) |
May 07, 2021 | 12.75 | 13.18 | 12.54 | 12.63 | 701,681 | +0.01(+0.08%) |
May 06, 2021 | 13.00 | 13.29 | 12.48 | 12.62 | 944,631 | -0.68(-5.11%) |
May 05, 2021 | 13.25 | 13.74 | 13.10 | 13.30 | 490,982 | +0.11(+0.83%) |
May 04, 2021 | 14.00 | 14.00 | 12.33 | 13.19 | 2,102,772 | -0.91(-6.45%) |
May 03, 2021 | 13.46 | 14.21 | 13.38 | 14.10 | 1,708,472 | +0.79(+5.94%) |
Apr 30, 2021 | 13.28 | 13.44 | 12.96 | 13.31 | 1,921,100 | -0.06(-0.45%) |
Apr 29, 2021 | 13.91 | 13.91 | 13.07 | 13.37 | 816,672 | -0.44(-3.19%) |
Apr 28, 2021 | 14.04 | 14.07 | 13.54 | 13.81 | 610,146 | -0.22(-1.57%) |
Apr 27, 2021 | 13.20 | 14.06 | 13.11 | 14.03 | 1,663,814 | +0.92(+7.02%) |
Apr 26, 2021 | 13.20 | 13.29 | 12.59 | 13.11 | 2,383,899 | +0.10(+0.77%) |
Apr 23, 2021 | 13.33 | 13.66 | 12.98 | 13.01 | 1,312,800 | -0.22(-1.66%) |
Apr 22, 2021 | 12.81 | 13.64 | 12.65 | 13.23 | 2,243,082 | +0.72(+5.76%) |
Apr 21, 2021 | 12.06 | 12.53 | 11.76 | 12.51 | 3,296,897 | +0.38(+3.13%) |
Apr 20, 2021 | 13.42 | 13.70 | 11.73 | 12.13 | 4,096,938 | -1.38(-10.21%) |
Apr 19, 2021 | 14.00 | 14.19 | 13.12 | 13.51 | 2,611,148 | -0.85(-5.92%) |
Apr 16, 2021 | 16.06 | 16.23 | 14.35 | 14.36 | 2,495,100 | -1.72(-10.70%) |
Apr 15, 2021 | 16.78 | 16.99 | 15.92 | 16.08 | 1,307,520 | -0.56(-3.37%) |
Apr 14, 2021 | 16.92 | 17.26 | 16.50 | 16.64 | 1,418,240 | -0.34(-2.00%) |
Apr 13, 2021 | 16.60 | 17.06 | 16.39 | 16.98 | 1,068,557 | +0.27(+1.62%) |
Apr 12, 2021 | 16.45 | 17.31 | 16.21 | 16.71 | 1,389,171 | -0.09(-0.54%) |
Apr 09, 2021 | 17.11 | 17.24 | 15.57 | 16.80 | 6,632,800 | -0.50(-2.89%) |
Apr 08, 2021 | 16.94 | 17.66 | 16.04 | 17.30 | 6,690,644 | -0.04(-0.23%) |
Apr 07, 2021 | 17.27 | 17.77 | 17.21 | 17.34 | 3,287,751 | -0.12(-0.69%) |
Apr 06, 2021 | 17.42 | 17.75 | 17.18 | 17.46 | 2,216,784 | -0.16(-0.91%) |
Apr 05, 2021 | 16.95 | 17.96 | 16.95 | 17.62 | 2,344,397 | -0.38(-2.11%) |
Apr 01, 2021 | 17.80 | 18.12 | 17.53 | 18.00 | 1,151,200 | +0.30(+1.69%) |
Mar 31, 2021 | 17.00 | 18.36 | 16.52 | 17.70 | 1,562,846 | +0.92(+5.48%) |
Mar 30, 2021 | 16.67 | 16.93 | 15.94 | 16.78 | 890,613 | -0.04(-0.24%) |
Mar 29, 2021 | 16.69 | 17.19 | 15.84 | 16.82 | 1,126,939 | +0.07(+0.42%) |
Mar 26, 2021 | 16.42 | 16.82 | 15.97 | 16.75 | 1,771,600 | +0.99(+6.28%) |
Mar 25, 2021 | 15.52 | 16.22 | 15.35 | 15.76 | 1,618,363 | -0.41(-2.54%) |
Mar 24, 2021 | 16.81 | 17.33 | 16.15 | 16.17 | 1,391,257 | -0.47(-2.82%) |
Mar 23, 2021 | 17.84 | 18.14 | 16.36 | 16.64 | 2,422,855 | -1.46(-8.07%) |
Mar 22, 2021 | 18.37 | 19.00 | 17.98 | 18.10 | 1,322,549 | -0.27(-1.47%) |
Mar 19, 2021 | 18.68 | 18.99 | 17.82 | 18.37 | 5,333,200 | -0.58(-3.06%) |
Mar 18, 2021 | 19.06 | 19.77 | 18.39 | 18.95 | 1,211,758 | -0.34(-1.76%) |
Mar 17, 2021 | 18.92 | 19.41 | 18.09 | 19.29 | 1,258,783 | -0.28(-1.43%) |
Mar 16, 2021 | 19.28 | 20.03 | 19.03 | 19.57 | 1,372,919 | +0.28(+1.45%) |
Mar 15, 2021 | 19.42 | 20.03 | 19.08 | 19.29 | 1,337,617 | -0.01(-0.05%) |
Mar 12, 2021 | 18.50 | 19.40 | 18.36 | 19.30 | 691,300 | +0.43(+2.28%) |
Mar 11, 2021 | 19.17 | 19.33 | 18.61 | 18.87 | 1,040,724 | -0.07(-0.37%) |
Mar 10, 2021 | 18.84 | 19.26 | 18.57 | 18.94 | 1,400,218 | +0.36(+1.94%) |
Mar 09, 2021 | 17.16 | 18.81 | 16.97 | 18.58 | 2,105,347 | +1.83(+10.93%) |
Mar 08, 2021 | 16.90 | 17.67 | 16.54 | 16.75 | 1,785,301 | -0.16(-0.92%) |
Mar 05, 2021 | 17.13 | 17.49 | 14.68 | 16.91 | 4,993,400 | -0.27(-1.60%) |
Mar 04, 2021 | 17.58 | 17.77 | 16.17 | 17.18 | 3,172,305 | -0.81(-4.50%) |
Mar 03, 2021 | 19.15 | 19.52 | 17.91 | 17.99 | 1,854,109 | -1.10(-5.76%) |
Mar 02, 2021 | 19.28 | 19.81 | 18.80 | 19.09 | 1,108,856 | -0.15(-0.78%) |