Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.88 | 25.10 | 24.78 | 25.04 | 32,880 | +0.00(+0.00%) |
Dec 30, 2021 | 24.93 | 25.13 | 24.73 | 25.04 | 67,637 | +0.16(+0.64%) |
Dec 29, 2021 | 24.57 | 24.93 | 24.29 | 24.88 | 52,555 | +0.36(+1.46%) |
Dec 28, 2021 | 24.28 | 24.82 | 24.11 | 24.52 | 46,441 | +0.28(+1.15%) |
Dec 27, 2021 | 23.68 | 24.41 | 23.56 | 24.24 | 36,907 | +0.66(+2.79%) |
Dec 23, 2021 | 23.53 | 23.64 | 23.40 | 23.58 | 22,298 | +0.15(+0.64%) |
Dec 22, 2021 | 23.35 | 23.47 | 23.04 | 23.43 | 38,467 | +0.34(+1.47%) |
Dec 21, 2021 | 22.58 | 23.28 | 22.58 | 23.09 | 71,879 | +0.80(+3.58%) |
Dec 20, 2021 | 22.67 | 22.67 | 22.04 | 22.29 | 54,275 | -0.83(-3.58%) |
Dec 17, 2021 | 22.44 | 23.19 | 22.04 | 23.12 | 124,470 | +0.69(+3.07%) |
Dec 16, 2021 | 22.44 | 22.97 | 22.23 | 22.43 | 60,008 | -0.17(-0.75%) |
Dec 15, 2021 | 21.98 | 22.84 | 21.62 | 22.60 | 47,299 | +0.48(+2.16%) |
Dec 14, 2021 | 22.47 | 22.87 | 22.04 | 22.12 | 83,723 | -0.33(-1.47%) |
Dec 13, 2021 | 22.97 | 23.01 | 22.45 | 22.45 | 63,607 | -0.56(-2.43%) |
Dec 10, 2021 | 22.55 | 23.07 | 22.30 | 23.01 | 47,385 | +0.47(+2.08%) |
Dec 09, 2021 | 22.27 | 22.68 | 21.76 | 22.54 | 62,888 | +0.17(+0.76%) |
Dec 08, 2021 | 22.18 | 22.55 | 21.80 | 22.37 | 21,619 | +0.02(+0.09%) |
Dec 07, 2021 | 21.94 | 22.67 | 21.73 | 22.35 | 51,646 | +0.82(+3.80%) |
Dec 06, 2021 | 21.71 | 22.22 | 21.34 | 21.54 | 30,443 | +0.04(+0.19%) |
Dec 03, 2021 | 22.00 | 22.28 | 21.50 | 21.50 | 52,523 | -0.39(-1.78%) |
Dec 02, 2021 | 21.78 | 22.14 | 21.55 | 21.89 | 46,489 | +0.30(+1.39%) |
Dec 01, 2021 | 21.96 | 22.42 | 21.45 | 21.59 | 82,110 | -0.13(-0.60%) |
Nov 30, 2021 | 21.93 | 22.05 | 21.55 | 21.72 | 63,189 | -0.29(-1.31%) |
Nov 29, 2021 | 22.30 | 22.30 | 21.58 | 22.01 | 43,218 | -0.29(-1.30%) |
Nov 26, 2021 | 21.83 | 22.72 | 21.55 | 22.29 | 36,898 | -0.01(-0.04%) |
Nov 24, 2021 | 21.74 | 22.58 | 21.48 | 22.30 | 28,503 | +0.41(+1.87%) |
Nov 23, 2021 | 22.18 | 22.38 | 21.76 | 21.90 | 45,500 | -0.24(-1.08%) |
Nov 22, 2021 | 22.55 | 22.83 | 22.12 | 22.13 | 39,729 | -0.29(-1.29%) |
Nov 19, 2021 | 22.87 | 23.02 | 22.22 | 22.42 | 33,156 | -0.71(-3.06%) |
Nov 18, 2021 | 23.19 | 23.15 | 23.04 | 23.13 | 41,897 | +0.18(+0.78%) |
Nov 17, 2021 | 23.28 | 23.28 | 22.47 | 22.95 | 28,535 | -0.23(-0.99%) |
Nov 16, 2021 | 23.38 | 23.66 | 22.95 | 23.18 | 41,003 | -0.10(-0.43%) |
Nov 15, 2021 | 23.18 | 23.50 | 22.93 | 23.28 | 20,481 | +0.10(+0.43%) |
Nov 12, 2021 | 23.93 | 23.93 | 22.91 | 23.18 | 60,919 | -0.60(-2.52%) |
Nov 11, 2021 | 22.61 | 23.98 | 22.61 | 23.78 | 104,945 | +1.32(+5.86%) |
Nov 10, 2021 | 22.53 | 22.46 | 22.46 | 12,251 | -0.04(-0.20%) | |
Nov 09, 2021 | 22.54 | 22.94 | 22.13 | 22.51 | 36,162 | +0.01(+0.04%) |
Nov 08, 2021 | 22.72 | 23.00 | 22.40 | 22.50 | 41,262 | -0.30(-1.31%) |
Nov 05, 2021 | 22.30 | 23.12 | 22.30 | 22.80 | 52,779 | +0.51(+2.27%) |
Nov 04, 2021 | 23.46 | 23.46 | 22.28 | 22.29 | 30,909 | -1.13(-4.84%) |
Nov 03, 2021 | 23.55 | 24.34 | 23.31 | 23.42 | 38,873 | -0.01(-0.04%) |
Nov 02, 2021 | 22.32 | 23.81 | 22.27 | 23.43 | 78,184 | +0.96(+4.29%) |
Nov 01, 2021 | 22.04 | 22.79 | 21.80 | 22.47 | 52,928 | +0.33(+1.48%) |
Oct 29, 2021 | 21.63 | 22.45 | 21.48 | 22.14 | 55,732 | +0.37(+1.69%) |
Oct 28, 2021 | 21.62 | 21.87 | 21.49 | 21.77 | 28,230 | +0.14(+0.64%) |
Oct 27, 2021 | 21.52 | 21.77 | 21.43 | 21.63 | 34,591 | -0.04(-0.18%) |
Oct 26, 2021 | 21.50 | 21.67 | 34,685 | +0.11(+0.51%) | ||
Oct 25, 2021 | 21.66 | 21.79 | 21.50 | 21.56 | 31,083 | -0.21(-0.96%) |
Oct 22, 2021 | 21.70 | 21.80 | 21.46 | 21.77 | 35,431 | -0.03(-0.14%) |
Oct 21, 2021 | 21.99 | 21.99 | 21.62 | 21.80 | 24,049 | -0.08(-0.36%) |
Oct 20, 2021 | 21.63 | 21.88 | 21.40 | 21.88 | 110,900 | +0.30(+1.38%) |
Oct 19, 2021 | 21.75 | 21.87 | 21.54 | 21.58 | 71,079 | -0.28(-1.27%) |
Oct 18, 2021 | 21.71 | 21.87 | 21.43 | 21.86 | 47,912 | +0.12(+0.55%) |
Oct 15, 2021 | 22.12 | 22.25 | 21.60 | 21.74 | 27,826 | -0.27(-1.22%) |
Oct 14, 2021 | 22.33 | 22.33 | 21.91 | 22.01 | 27,379 | -0.19(-0.85%) |
Oct 13, 2021 | 21.85 | 22.36 | 21.67 | 22.20 | 43,651 | +0.30(+1.36%) |
Oct 12, 2021 | 21.42 | 22.14 | 21.41 | 21.90 | 49,156 | +0.65(+3.04%) |
Oct 11, 2021 | 21.18 | 21.60 | 21.15 | 21.25 | 28,490 | +0.09(+0.42%) |
Oct 08, 2021 | 21.70 | 21.77 | 21.03 | 21.17 | 56,377 | -0.68(-3.10%) |
Oct 07, 2021 | 21.78 | 22.32 | 21.65 | 21.84 | 60,338 | +0.34(+1.57%) |
Oct 06, 2021 | 21.52 | 21.84 | 21.24 | 21.50 | 106,723 | -0.47(-2.13%) |
Oct 05, 2021 | 22.47 | 22.54 | 21.77 | 21.97 | 96,560 | -0.28(-1.25%) |
Oct 04, 2021 | 22.10 | 22.39 | 22.07 | 22.25 | 40,255 | +0.05(+0.22%) |
Oct 01, 2021 | 21.58 | 22.53 | 21.58 | 22.20 | 82,866 | +0.64(+2.95%) |
Sep 30, 2021 | 22.40 | 22.48 | 21.19 | 21.56 | 180,126 | -0.73(-3.26%) |
Sep 29, 2021 | 21.72 | 22.51 | 21.63 | 22.29 | 105,229 | +0.57(+2.61%) |
Sep 28, 2021 | 22.06 | 22.26 | 21.60 | 21.72 | 74,067 | -0.52(-2.32%) |
Sep 27, 2021 | 22.52 | 22.92 | 22.17 | 22.24 | 69,344 | -0.13(-0.58%) |
Sep 24, 2021 | 22.39 | 22.95 | 22.21 | 22.37 | 79,676 | +0.10(+0.45%) |
Sep 23, 2021 | 21.93 | 22.43 | 21.76 | 22.27 | 46,642 | +0.24(+1.08%) |
Sep 22, 2021 | 22.59 | 22.74 | 21.55 | 22.03 | 134,573 | -0.56(-2.46%) |
Sep 21, 2021 | 22.68 | 23.25 | 22.49 | 22.59 | 111,563 | +0.22(+0.98%) |
Sep 20, 2021 | 22.51 | 23.01 | 21.88 | 22.37 | 138,489 | -0.69(-2.98%) |
Sep 17, 2021 | 23.39 | 23.70 | 22.97 | 23.05 | 173,861 | -0.31(-1.32%) |
Sep 16, 2021 | 22.14 | 23.40 | 22.14 | 23.36 | 136,296 | +1.21(+5.48%) |
Sep 15, 2021 | 21.15 | 22.35 | 21.15 | 22.15 | 173,561 | +1.06(+5.05%) |
Sep 14, 2021 | 20.10 | 21.25 | 19.73 | 21.09 | 139,270 | +1.20(+6.05%) |
Sep 13, 2021 | 19.19 | 20.10 | 18.88 | 19.88 | 290,190 | +1.06(+5.65%) |
Sep 10, 2021 | 17.96 | 19.31 | 17.85 | 18.82 | 319,934 | +1.92(+11.35%) |
Sep 09, 2021 | 17.03 | 17.08 | 16.64 | 16.90 | 42,599 | -0.10(-0.58%) |
Sep 08, 2021 | 17.10 | 17.25 | 16.86 | 17.00 | 85,234 | -0.23(-1.33%) |
Sep 07, 2021 | 17.17 | 17.43 | 17.11 | 17.23 | 42,114 | +0.13(+0.76%) |
Sep 03, 2021 | 17.25 | 17.36 | 16.90 | 17.10 | 79,763 | -0.17(-0.98%) |
Sep 02, 2021 | 17.18 | 17.31 | 16.96 | 17.27 | 71,313 | +0.27(+1.58%) |
Sep 01, 2021 | 17.49 | 17.49 | 16.89 | 17.00 | 90,370 | -0.29(-1.67%) |
Aug 31, 2021 | 17.28 | 17.54 | 17.28 | 17.29 | 15,631 | +0.05(+0.29%) |
Aug 30, 2021 | 17.20 | 17.48 | 16.96 | 17.24 | 40,073 | -0.11(-0.63%) |
Aug 27, 2021 | 17.29 | 17.81 | 17.17 | 17.35 | 49,779 | +0.20(+1.16%) |
Aug 26, 2021 | 17.40 | 17.40 | 17.00 | 17.15 | 19,090 | -0.16(-0.92%) |
Aug 25, 2021 | 17.09 | 17.55 | 17.09 | 17.31 | 14,953 | +0.08(+0.46%) |
Aug 24, 2021 | 17.02 | 17.39 | 17.01 | 17.23 | 13,452 | +0.21(+1.23%) |
Aug 23, 2021 | 17.31 | 17.51 | 16.91 | 17.02 | 65,922 | -0.23(-1.33%) |
Aug 20, 2021 | 16.75 | 17.50 | 16.61 | 17.25 | 44,497 | +0.35(+2.06%) |
Aug 19, 2021 | 17.18 | 17.23 | 16.33 | 16.90 | 41,855 | -0.49(-2.80%) |
Aug 18, 2021 | 17.38 | 17.76 | 17.24 | 17.39 | 32,303 | -0.19(-1.07%) |
Aug 17, 2021 | 17.22 | 17.58 | 17.15 | 17.58 | 44,329 | +0.24(+1.38%) |
Aug 16, 2021 | 17.44 | 17.65 | 17.16 | 17.34 | 43,994 | -0.26(-1.47%) |
Aug 13, 2021 | 17.95 | 17.95 | 17.48 | 17.60 | 17,878 | -0.24(-1.34%) |
Aug 12, 2021 | 18.03 | 18.12 | 17.40 | 17.84 | 29,415 | -0.08(-0.44%) |
Aug 11, 2021 | 17.48 | 17.94 | 17.41 | 17.91 | 49,258 | +0.46(+2.62%) |
Aug 10, 2021 | 17.37 | 17.83 | 17.26 | 17.46 | 38,797 | +0.22(+1.27%) |
Aug 09, 2021 | 17.85 | 18.00 | 17.14 | 17.24 | 44,657 | -0.73(-4.06%) |
Aug 06, 2021 | 17.21 | 18.12 | 16.98 | 17.97 | 95,543 | +0.88(+5.16%) |
Aug 05, 2021 | 16.40 | 17.32 | 16.39 | 17.09 | 51,520 | +0.58(+3.54%) |
Aug 04, 2021 | 16.32 | 16.75 | 16.32 | 16.50 | 41,286 | +0.04(+0.24%) |
Aug 03, 2021 | 16.40 | 16.67 | 15.99 | 16.46 | 52,822 | -0.08(-0.48%) |
Aug 02, 2021 | 16.72 | 16.72 | 16.14 | 16.54 | 69,795 | +0.10(+0.60%) |
Jul 30, 2021 | 16.37 | 16.92 | 15.86 | 16.44 | 70,266 | +0.34(+2.09%) |
Jul 29, 2021 | 15.91 | 16.69 | 15.61 | 16.11 | 38,156 | +0.47(+2.98%) |
Jul 28, 2021 | 15.65 | 16.08 | 14.99 | 15.64 | 47,728 | +0.04(+0.25%) |
Jul 27, 2021 | 15.78 | 15.84 | 15.60 | 15.60 | 25,667 | -0.32(-1.99%) |
Jul 26, 2021 | 15.60 | 16.04 | 15.60 | 15.92 | 30,776 | +0.26(+1.64%) |
Jul 23, 2021 | 16.22 | 16.22 | 15.58 | 15.66 | 15,164 | -0.19(-1.19%) |
Jul 22, 2021 | 16.00 | 16.13 | 15.44 | 15.85 | 33,463 | -0.39(-2.38%) |
Jul 21, 2021 | 16.40 | 16.66 | 15.85 | 16.23 | 68,715 | +0.09(+0.55%) |
Jul 20, 2021 | 15.57 | 16.42 | 15.21 | 16.15 | 62,463 | +0.49(+3.10%) |
Jul 19, 2021 | 16.05 | 16.21 | 15.65 | 15.66 | 81,483 | -0.42(-2.59%) |
Jul 16, 2021 | 16.69 | 16.69 | 15.98 | 16.08 | 28,323 | -0.38(-2.29%) |
Jul 15, 2021 | 16.23 | 16.61 | 16.23 | 16.45 | 25,641 | +0.15(+0.91%) |
Jul 14, 2021 | 16.31 | 16.87 | 16.23 | 16.30 | 17,914 | -0.07(-0.42%) |
Jul 13, 2021 | 16.62 | 16.62 | 16.34 | 16.37 | 28,222 | -0.44(-2.59%) |
Jul 12, 2021 | 15.86 | 16.85 | 15.86 | 16.81 | 41,591 | +0.43(+2.60%) |
Jul 09, 2021 | 16.36 | 16.88 | 16.28 | 16.38 | 31,075 | +0.14(+0.85%) |
Jul 08, 2021 | 16.20 | 16.41 | 15.89 | 16.24 | 64,181 | +0.04(+0.24%) |
Jul 07, 2021 | 16.51 | 16.78 | 16.02 | 16.21 | 20,195 | -0.22(-1.33%) |
Jul 06, 2021 | 16.34 | 16.62 | 15.64 | 16.42 | 59,787 | +0.12(+0.73%) |
Jul 02, 2021 | 16.42 | 16.69 | 16.23 | 16.30 | 21,720 | -0.11(-0.66%) |
Jul 01, 2021 | 16.88 | 16.94 | 16.34 | 16.41 | 82,262 | -0.27(-1.60%) |
Jun 30, 2021 | 16.72 | 16.94 | 16.37 | 16.68 | 26,430 | -0.16(-0.94%) |
Jun 29, 2021 | 16.81 | 17.03 | 16.75 | 16.84 | 25,140 | +0.04(+0.24%) |
Jun 28, 2021 | 17.25 | 17.37 | 16.74 | 16.80 | 64,148 | -0.39(-2.25%) |
Jun 25, 2021 | 16.36 | 17.19 | 16.33 | 17.19 | 109,581 | +0.73(+4.46%) |
Jun 24, 2021 | 16.55 | 16.55 | 15.96 | 16.45 | 46,007 | +0.00(+0.00%) |
Jun 23, 2021 | 15.32 | 16.56 | 15.15 | 16.45 | 129,879 | +1.27(+8.35%) |
Jun 22, 2021 | 15.14 | 15.20 | 14.79 | 15.18 | 41,905 | -0.10(-0.65%) |
Jun 21, 2021 | 14.17 | 15.31 | 14.16 | 15.28 | 82,090 | +1.10(+7.75%) |
Jun 18, 2021 | 14.70 | 14.79 | 14.06 | 14.18 | 48,774 | -0.62(-4.21%) |
Jun 17, 2021 | 15.03 | 15.18 | 14.41 | 14.81 | 44,278 | -0.40(-2.61%) |
Jun 16, 2021 | 15.03 | 15.54 | 15.03 | 15.20 | 64,507 | +0.02(+0.13%) |
Jun 15, 2021 | 14.89 | 15.41 | 14.86 | 15.18 | 33,009 | +0.18(+1.19%) |
Jun 14, 2021 | 15.44 | 15.44 | 14.91 | 15.01 | 43,363 | -0.24(-1.56%) |
Jun 11, 2021 | 15.19 | 15.37 | 14.94 | 15.24 | 36,873 | +0.08(+0.52%) |
Jun 10, 2021 | 15.10 | 15.20 | 14.58 | 15.17 | 64,664 | +0.03(+0.20%) |
Jun 09, 2021 | 15.30 | 15.48 | 14.41 | 15.14 | 167,590 | +0.00(+0.00%) |
Jun 08, 2021 | 14.86 | 15.59 | 14.86 | 15.14 | 123,063 | +0.22(+1.46%) |
Jun 07, 2021 | 14.49 | 15.36 | 14.16 | 14.92 | 44,121 | +0.27(+1.83%) |
Jun 04, 2021 | 14.66 | 14.80 | 14.36 | 14.65 | 59,027 | +0.07(+0.48%) |
Jun 03, 2021 | 14.63 | 14.89 | 14.44 | 14.58 | 27,896 | -0.17(-1.14%) |
Jun 02, 2021 | 14.58 | 15.23 | 14.24 | 14.75 | 79,591 | +0.39(+2.69%) |
Jun 01, 2021 | 14.10 | 14.51 | 14.10 | 14.36 | 35,151 | +0.27(+1.90%) |
May 28, 2021 | 14.02 | 14.18 | 14.02 | 14.10 | 4,335 | +0.04(+0.28%) |
May 27, 2021 | 14.12 | 14.19 | 13.95 | 14.06 | 10,435 | +0.07(+0.50%) |
May 26, 2021 | 13.62 | 14.36 | 13.62 | 13.99 | 50,142 | +0.42(+3.07%) |
May 25, 2021 | 14.22 | 14.22 | 13.51 | 13.57 | 43,939 | -0.45(-3.18%) |
May 24, 2021 | 14.25 | 14.25 | 13.79 | 14.02 | 35,606 | -0.24(-1.67%) |
May 21, 2021 | 14.54 | 14.56 | 13.99 | 14.25 | 102,607 | +0.03(+0.21%) |
May 20, 2021 | 14.39 | 14.53 | 13.86 | 14.22 | 40,227 | -0.17(-1.17%) |
May 19, 2021 | 13.86 | 14.61 | 13.45 | 14.39 | 56,076 | +0.33(+2.32%) |
May 18, 2021 | 14.47 | 14.48 | 14.03 | 14.07 | 30,901 | -0.21(-1.46%) |
May 17, 2021 | 14.44 | 14.61 | 14.27 | 14.27 | 30,585 | -0.39(-2.64%) |
May 14, 2021 | 14.26 | 14.76 | 14.24 | 14.66 | 11,050 | +0.53(+3.79%) |
May 13, 2021 | 13.97 | 14.60 | 13.85 | 14.12 | 44,801 | +0.16(+1.13%) |
May 12, 2021 | 15.01 | 15.01 | 14.00 | 13.97 | 18,704 | -1.09(-7.24%) |
May 11, 2021 | 14.76 | 15.30 | 14.16 | 15.06 | 61,617 | +0.06(+0.40%) |
May 10, 2021 | 15.64 | 15.88 | 15.00 | 15.00 | 16,199 | -0.73(-4.66%) |
May 07, 2021 | 15.57 | 16.07 | 15.15 | 15.73 | 23,117 | +0.01(+0.04%) |
May 06, 2021 | 15.28 | 15.88 | 15.28 | 15.72 | 17,171 | +0.34(+2.18%) |
May 05, 2021 | 15.56 | 15.78 | 14.98 | 15.39 | 70,090 | -0.21(-1.33%) |
May 04, 2021 | 15.63 | 15.87 | 15.31 | 15.60 | 18,610 | -0.19(-1.19%) |
May 03, 2021 | 15.73 | 16.02 | 15.42 | 15.78 | 30,909 | +0.15(+0.95%) |
Apr 30, 2021 | 15.87 | 15.87 | 15.63 | 15.63 | 39,941 | -0.31(-1.92%) |
Apr 29, 2021 | 15.58 | 16.07 | 15.58 | 15.94 | 55,518 | +0.41(+2.67%) |
Apr 28, 2021 | 15.09 | 16.12 | 15.02 | 15.53 | 125,508 | +0.47(+3.14%) |
Apr 27, 2021 | 15.19 | 15.29 | 14.63 | 15.05 | 87,310 | -0.17(-1.10%) |
Apr 26, 2021 | 15.25 | 15.67 | 15.09 | 15.22 | 40,508 | +0.07(+0.46%) |
Apr 23, 2021 | 15.41 | 15.41 | 14.83 | 15.15 | 66,603 | +0.11(+0.72%) |
Apr 22, 2021 | 15.36 | 15.52 | 15.00 | 15.04 | 45,992 | -0.27(-1.74%) |
Apr 21, 2021 | 14.90 | 15.39 | 14.90 | 15.31 | 29,094 | +0.40(+2.71%) |
Apr 20, 2021 | 15.21 | 15.25 | 14.65 | 14.90 | 34,605 | -0.36(-2.33%) |
Apr 19, 2021 | 15.60 | 15.60 | 15.01 | 15.26 | 24,735 | -0.28(-1.78%) |
Apr 16, 2021 | 15.67 | 15.67 | 15.13 | 15.54 | 30,412 | -0.04(-0.25%) |
Apr 15, 2021 | 15.21 | 15.63 | 14.95 | 15.58 | 41,596 | +0.56(+3.75%) |
Apr 14, 2021 | 14.85 | 15.27 | 14.81 | 15.01 | 59,189 | +0.28(+1.87%) |
Apr 13, 2021 | 14.76 | 14.98 | 14.51 | 14.74 | 30,511 | -0.14(-0.93%) |
Apr 12, 2021 | 14.76 | 14.99 | 14.36 | 14.88 | 55,636 | +0.20(+1.34%) |
Apr 09, 2021 | 14.99 | 14.99 | 14.57 | 14.68 | 17,740 | -0.46(-3.06%) |
Apr 08, 2021 | 15.08 | 15.15 | 14.75 | 15.14 | 37,486 | -0.06(-0.39%) |
Apr 07, 2021 | 15.47 | 15.47 | 14.78 | 15.20 | 46,028 | -0.12(-0.77%) |
Apr 06, 2021 | 15.06 | 15.43 | 14.99 | 15.32 | 129,467 | +0.27(+1.77%) |
Apr 05, 2021 | 14.92 | 15.22 | 14.62 | 15.05 | 67,769 | +0.03(+0.20%) |
Apr 01, 2021 | 14.87 | 15.43 | 14.80 | 15.02 | 93,772 | +0.33(+2.22%) |
Mar 31, 2021 | 14.77 | 15.28 | 14.19 | 14.70 | 56,478 | -0.07(-0.47%) |
Mar 30, 2021 | 14.12 | 15.19 | 13.81 | 14.77 | 83,087 | +0.44(+3.10%) |
Mar 29, 2021 | 14.31 | 14.68 | 14.09 | 14.32 | 35,223 | -0.33(-2.22%) |
Mar 26, 2021 | 14.47 | 14.89 | 14.25 | 14.65 | 45,314 | +0.22(+1.50%) |
Mar 25, 2021 | 13.54 | 14.65 | 13.28 | 14.43 | 75,307 | +0.72(+5.25%) |
Mar 24, 2021 | 13.59 | 14.66 | 13.59 | 13.71 | 61,826 | +0.08(+0.58%) |
Mar 23, 2021 | 14.16 | 14.67 | 13.59 | 13.63 | 94,119 | -0.89(-6.11%) |
Mar 22, 2021 | 14.79 | 14.96 | 14.11 | 14.52 | 75,910 | -0.27(-1.80%) |
Mar 19, 2021 | 14.65 | 15.13 | 14.19 | 14.79 | 109,890 | -0.07(-0.47%) |
Mar 18, 2021 | 15.23 | 15.37 | 14.69 | 14.86 | 45,246 | -0.50(-3.28%) |
Mar 17, 2021 | 15.33 | 15.60 | 14.95 | 15.36 | 34,635 | -0.03(-0.19%) |
Mar 16, 2021 | 15.98 | 16.02 | 15.10 | 15.39 | 79,383 | -0.93(-5.68%) |
Mar 15, 2021 | 16.64 | 16.70 | 16.17 | 16.32 | 45,359 | -0.31(-1.84%) |
Mar 12, 2021 | 16.24 | 16.70 | 16.03 | 16.62 | 42,983 | +0.42(+2.62%) |
Mar 11, 2021 | 16.21 | 16.55 | 15.89 | 16.20 | 60,025 | +0.18(+1.11%) |
Mar 10, 2021 | 15.84 | 16.28 | 15.63 | 16.02 | 48,507 | +0.41(+2.65%) |
Mar 09, 2021 | 15.74 | 15.87 | 15.27 | 15.61 | 38,157 | -0.03(-0.19%) |
Mar 08, 2021 | 15.40 | 15.63 | 14.92 | 15.63 | 65,178 | +0.60(+4.00%) |
Mar 05, 2021 | 15.20 | 15.66 | 14.16 | 15.03 | 63,562 | -0.05(-0.33%) |
Mar 04, 2021 | 15.80 | 16.42 | 14.37 | 15.08 | 155,637 | -0.34(-2.17%) |
Mar 03, 2021 | 14.99 | 15.60 | 14.45 | 15.42 | 173,917 | +0.38(+2.56%) |
Mar 02, 2021 | 14.40 | 16.03 | 14.40 | 15.03 | 321,415 | +0.78(+5.47%) |
Mar 01, 2021 | 13.87 | 14.54 | 13.87 | 14.25 | 92,317 | +0.66(+4.86%) |
Feb 26, 2021 | 13.49 | 13.95 | 13.29 | 13.59 | 57,479 | -0.03(-0.22%) |
Feb 25, 2021 | 13.91 | 14.04 | 13.49 | 13.62 | 84,646 | -0.32(-2.26%) |
Feb 24, 2021 | 13.24 | 13.94 | 13.24 | 13.94 | 114,647 | +0.62(+4.67%) |
Feb 23, 2021 | 13.84 | 13.95 | 13.12 | 13.32 | 61,040 | -0.46(-3.36%) |
Feb 22, 2021 | 13.10 | 13.81 | 13.07 | 13.78 | 69,909 | +0.50(+3.79%) |
Feb 19, 2021 | 12.40 | 13.41 | 12.38 | 13.28 | 97,725 | +0.87(+7.00%) |
Feb 18, 2021 | 12.59 | 12.98 | 12.14 | 12.41 | 60,752 | -0.31(-2.41%) |
Feb 17, 2021 | 12.72 | 12.85 | 12.42 | 12.72 | 17,073 | -0.11(-0.85%) |
Feb 16, 2021 | 12.59 | 12.82 | 12.28 | 12.82 | 52,948 | +0.38(+3.09%) |
Feb 12, 2021 | 11.83 | 12.58 | 11.83 | 12.44 | 65,387 | +0.58(+4.91%) |
Feb 11, 2021 | 12.06 | 12.50 | 11.55 | 11.86 | 101,174 | -0.09(-0.74%) |
Feb 10, 2021 | 12.01 | 12.61 | 11.72 | 11.95 | 96,152 | -0.02(-0.16%) |
Feb 09, 2021 | 11.98 | 12.27 | 11.64 | 11.97 | 140,799 | +0.03(+0.21%) |
Feb 08, 2021 | 11.83 | 12.30 | 11.70 | 11.94 | 282,263 | +0.31(+2.70%) |
Feb 05, 2021 | 11.91 | 12.06 | 11.54 | 11.63 | 89,492 | -0.19(-1.58%) |
Feb 04, 2021 | 11.56 | 12.01 | 11.43 | 11.81 | 234,483 | +0.28(+2.47%) |
Feb 03, 2021 | 10.87 | 11.53 | 10.87 | 11.53 | 136,049 | +0.63(+5.76%) |
Feb 02, 2021 | 10.44 | 11.05 | 10.44 | 10.90 | 41,349 | +0.54(+5.21%) |
Feb 01, 2021 | 10.63 | 10.74 | 10.18 | 10.36 | 35,433 | -0.11(-1.03%) |
Jan 29, 2021 | 11.14 | 11.14 | 10.32 | 10.47 | 89,187 | -0.56(-5.07%) |
Jan 28, 2021 | 10.89 | 11.18 | 10.78 | 11.03 | 57,132 | +0.08(+0.72%) |
Jan 27, 2021 | 11.14 | 11.63 | 10.94 | 10.95 | 51,013 | -0.40(-3.54%) |
Jan 26, 2021 | 11.52 | 11.58 | 10.87 | 11.35 | 97,668 | -0.01(-0.09%) |
Jan 25, 2021 | 11.21 | 11.62 | 10.93 | 11.36 | 36,661 | +0.11(+0.96%) |
Jan 22, 2021 | 11.02 | 11.35 | 10.83 | 11.25 | 21,608 | +0.10(+0.88%) |
Jan 21, 2021 | 11.16 | 11.28 | 10.67 | 11.15 | 80,331 | -0.01(-0.09%) |
Jan 20, 2021 | 10.79 | 11.40 | 10.79 | 11.16 | 63,870 | +0.31(+2.89%) |
Jan 19, 2021 | 11.01 | 11.11 | 10.56 | 10.85 | 129,853 | -0.06(-0.54%) |
Jan 15, 2021 | 10.74 | 10.96 | 10.33 | 10.91 | 75,426 | +0.07(+0.63%) |
Jan 14, 2021 | 10.30 | 11.07 | 10.30 | 10.84 | 92,415 | +0.60(+5.84%) |
Jan 13, 2021 | 9.880 | 10.24 | 9.801 | 10.24 | 34,440 | +0.41(+4.19%) |
Jan 12, 2021 | 9.252 | 9.870 | 9.144 | 9.830 | 58,334 | +0.61(+6.60%) |
Jan 11, 2021 | 9.418 | 9.467 | 9.075 | 9.222 | 43,350 | -0.27(-2.89%) |
Jan 08, 2021 | 9.654 | 9.711 | 9.312 | 9.497 | 39,344 | -0.09(-0.92%) |
Jan 07, 2021 | 10.02 | 10.07 | 9.487 | 9.585 | 135,471 | -0.30(-3.08%) |
Jan 06, 2021 | 9.664 | 10.09 | 9.624 | 9.889 | 122,275 | +0.27(+2.86%) |
Jan 05, 2021 | 9.448 | 9.752 | 9.340 | 9.615 | 49,432 | +0.15(+1.55%) |