Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.60 | 11.76 | 11.39 | 11.43 | 569,590 | -0.19(-1.64%) |
Dec 30, 2021 | 11.92 | 12.07 | 11.60 | 11.62 | 745,599 | -0.35(-2.92%) |
Dec 29, 2021 | 11.87 | 12.03 | 11.71 | 11.97 | 1,493,468 | +0.05(+0.42%) |
Dec 28, 2021 | 12.46 | 12.53 | 11.90 | 11.92 | 2,192,479 | -0.56(-4.49%) |
Dec 27, 2021 | 12.37 | 12.62 | 12.17 | 12.48 | 1,780,959 | +0.10(+0.81%) |
Dec 23, 2021 | 12.11 | 12.52 | 12.05 | 12.38 | 638,992 | +0.28(+2.31%) |
Dec 22, 2021 | 11.72 | 12.30 | 11.55 | 12.10 | 1,191,398 | +0.32(+2.72%) |
Dec 21, 2021 | 11.46 | 11.98 | 11.37 | 11.78 | 790,051 | +0.54(+4.80%) |
Dec 20, 2021 | 11.10 | 11.32 | 10.95 | 11.24 | 1,225,796 | -0.25(-2.18%) |
Dec 17, 2021 | 10.99 | 11.55 | 10.78 | 11.49 | 1,345,784 | +0.59(+5.41%) |
Dec 16, 2021 | 11.28 | 11.67 | 10.73 | 10.90 | 753,257 | -0.30(-2.68%) |
Dec 15, 2021 | 11.25 | 11.29 | 10.73 | 11.20 | 657,894 | -0.06(-0.53%) |
Dec 14, 2021 | 11.45 | 11.49 | 11.20 | 11.26 | 661,381 | -0.30(-2.60%) |
Dec 13, 2021 | 11.59 | 11.86 | 11.34 | 11.56 | 664,751 | -0.10(-0.86%) |
Dec 10, 2021 | 11.74 | 11.85 | 11.58 | 11.66 | 544,891 | -0.05(-0.43%) |
Dec 09, 2021 | 12.00 | 12.28 | 11.61 | 11.71 | 874,015 | -0.48(-3.94%) |
Dec 08, 2021 | 12.19 | 12.34 | 11.61 | 12.19 | 781,817 | +0.35(+2.96%) |
Dec 07, 2021 | 11.57 | 12.10 | 11.40 | 11.84 | 794,462 | +0.43(+3.77%) |
Dec 06, 2021 | 10.79 | 11.42 | 10.58 | 11.41 | 1,011,457 | +0.66(+6.14%) |
Dec 03, 2021 | 10.95 | 10.99 | 10.47 | 10.75 | 1,448,057 | -0.30(-2.71%) |
Dec 02, 2021 | 10.65 | 11.08 | 10.31 | 11.05 | 1,302,085 | +0.35(+3.27%) |
Dec 01, 2021 | 11.30 | 11.39 | 10.70 | 10.70 | 1,145,986 | -0.40(-3.60%) |
Nov 30, 2021 | 10.71 | 11.15 | 10.59 | 11.10 | 1,000,272 | +0.24(+2.21%) |
Nov 29, 2021 | 11.70 | 11.95 | 10.52 | 10.86 | 2,250,269 | +0.29(+2.74%) |
Nov 26, 2021 | 11.05 | 11.38 | 10.51 | 10.57 | 1,348,998 | -0.69(-6.13%) |
Nov 24, 2021 | 10.93 | 11.39 | 10.73 | 11.26 | 3,757,042 | +0.16(+1.44%) |
Nov 23, 2021 | 11.26 | 11.26 | 10.71 | 11.10 | 1,377,650 | -0.12(-1.07%) |
Nov 22, 2021 | 11.28 | 11.41 | 11.11 | 11.22 | 571,441 | -0.05(-0.44%) |
Nov 19, 2021 | 11.20 | 11.53 | 11.15 | 11.27 | 509,408 | -0.08(-0.70%) |
Nov 18, 2021 | 12.16 | 11.50 | 11.31 | 11.35 | 995,644 | -0.83(-6.81%) |
Nov 17, 2021 | 12.16 | 12.27 | 12.00 | 12.18 | 519,108 | -0.11(-0.90%) |
Nov 16, 2021 | 12.11 | 12.33 | 11.97 | 12.29 | 1,034,296 | +0.69(+5.95%) |
Nov 15, 2021 | 11.62 | 11.70 | 11.09 | 11.60 | 1,005,764 | +0.00(+0.00%) |
Nov 12, 2021 | 11.73 | 11.80 | 11.49 | 11.60 | 350,303 | -0.08(-0.68%) |
Nov 11, 2021 | 11.42 | 11.90 | 11.26 | 11.68 | 1,502,196 | +0.22(+1.92%) |
Nov 10, 2021 | 11.99 | 11.46 | 1,944,446 | -0.69(-5.68%) | ||
Nov 09, 2021 | 12.41 | 12.57 | 12.09 | 12.15 | 618,468 | -0.27(-2.17%) |
Nov 08, 2021 | 12.94 | 13.10 | 12.41 | 12.42 | 804,746 | -0.52(-4.02%) |
Nov 05, 2021 | 13.45 | 14.00 | 12.55 | 12.94 | 1,346,226 | +0.25(+1.97%) |
Nov 04, 2021 | 13.37 | 13.37 | 12.41 | 12.69 | 1,079,455 | -0.54(-4.08%) |
Nov 03, 2021 | 12.58 | 13.31 | 12.41 | 13.23 | 906,288 | +0.70(+5.59%) |
Nov 02, 2021 | 12.17 | 12.53 | 11.95 | 12.53 | 671,855 | +0.28(+2.29%) |
Nov 01, 2021 | 11.70 | 12.46 | 11.73 | 12.25 | 719,392 | +0.52(+4.43%) |
Oct 29, 2021 | 11.89 | 11.89 | 11.51 | 11.73 | 717,897 | -0.06(-0.51%) |
Oct 28, 2021 | 11.87 | 12.08 | 11.78 | 11.79 | 761,248 | +0.03(+0.26%) |
Oct 27, 2021 | 11.72 | 11.84 | 11.62 | 11.76 | 423,409 | -0.03(-0.25%) |
Oct 26, 2021 | 11.83 | 11.79 | 366,988 | -0.01(-0.08%) | ||
Oct 25, 2021 | 12.00 | 12.02 | 11.72 | 11.80 | 961,895 | -0.36(-2.96%) |
Oct 22, 2021 | 11.86 | 12.19 | 11.81 | 12.16 | 683,801 | +0.07(+0.58%) |
Oct 21, 2021 | 12.32 | 12.32 | 11.95 | 12.09 | 412,772 | -0.17(-1.39%) |
Oct 20, 2021 | 12.42 | 12.43 | 12.07 | 12.26 | 432,397 | -0.09(-0.73%) |
Oct 19, 2021 | 12.01 | 12.49 | 11.78 | 12.35 | 487,484 | +0.45(+3.78%) |
Oct 18, 2021 | 12.06 | 12.06 | 11.73 | 11.90 | 717,064 | -0.29(-2.38%) |
Oct 15, 2021 | 12.33 | 12.50 | 12.01 | 12.19 | 956,596 | +0.02(+0.16%) |
Oct 14, 2021 | 12.33 | 12.52 | 12.10 | 12.17 | 427,146 | -0.03(-0.25%) |
Oct 13, 2021 | 12.11 | 12.28 | 11.98 | 12.20 | 828,348 | +0.02(+0.16%) |
Oct 12, 2021 | 11.93 | 12.27 | 11.93 | 12.18 | 691,137 | +0.26(+2.18%) |
Oct 11, 2021 | 11.87 | 12.08 | 11.74 | 11.92 | 626,913 | -0.01(-0.08%) |
Oct 08, 2021 | 12.37 | 12.37 | 11.86 | 11.93 | 822,828 | -0.43(-3.48%) |
Oct 07, 2021 | 12.27 | 12.51 | 12.06 | 12.36 | 882,846 | +0.11(+0.90%) |
Oct 06, 2021 | 11.80 | 12.29 | 11.73 | 12.25 | 1,235,646 | +0.23(+1.91%) |
Oct 05, 2021 | 11.87 | 12.14 | 11.67 | 12.02 | 804,536 | +0.13(+1.09%) |
Oct 04, 2021 | 12.49 | 12.57 | 11.78 | 11.89 | 1,088,844 | -0.70(-5.56%) |
Oct 01, 2021 | 12.25 | 12.64 | 11.98 | 12.59 | 984,235 | +0.40(+3.28%) |
Sep 30, 2021 | 12.73 | 12.93 | 12.06 | 12.19 | 952,406 | -0.18(-1.46%) |
Sep 29, 2021 | 12.54 | 13.11 | 12.14 | 12.37 | 1,274,480 | -0.13(-1.04%) |
Sep 28, 2021 | 13.35 | 13.42 | 12.46 | 12.50 | 1,885,697 | -1.17(-8.56%) |
Sep 27, 2021 | 13.73 | 13.73 | 13.29 | 13.67 | 966,795 | -0.07(-0.51%) |
Sep 24, 2021 | 13.97 | 14.09 | 13.68 | 13.74 | 712,904 | -0.40(-2.83%) |
Sep 23, 2021 | 14.43 | 14.54 | 13.90 | 14.14 | 950,676 | -0.22(-1.53%) |
Sep 22, 2021 | 14.07 | 14.52 | 13.96 | 14.36 | 1,129,754 | +0.32(+2.28%) |
Sep 21, 2021 | 13.97 | 14.26 | 13.88 | 14.04 | 589,312 | +0.17(+1.23%) |
Sep 20, 2021 | 13.83 | 14.12 | 13.62 | 13.87 | 921,490 | -0.43(-3.01%) |
Sep 17, 2021 | 14.19 | 14.46 | 14.13 | 14.30 | 1,182,916 | +0.18(+1.27%) |
Sep 16, 2021 | 14.06 | 14.21 | 13.80 | 14.12 | 633,167 | +0.02(+0.14%) |
Sep 15, 2021 | 13.92 | 14.21 | 13.72 | 14.10 | 798,543 | +0.15(+1.08%) |
Sep 14, 2021 | 14.06 | 14.21 | 13.71 | 13.95 | 1,064,531 | -0.09(-0.64%) |
Sep 13, 2021 | 14.09 | 14.11 | 13.54 | 14.04 | 1,466,456 | -0.01(-0.07%) |
Sep 10, 2021 | 14.54 | 14.45 | 13.85 | 14.05 | 971,172 | -0.40(-2.77%) |
Sep 09, 2021 | 14.44 | 14.69 | 14.25 | 14.45 | 1,411,746 | -0.03(-0.21%) |
Sep 08, 2021 | 14.58 | 14.67 | 14.11 | 14.48 | 679,991 | -0.21(-1.43%) |
Sep 07, 2021 | 15.03 | 15.25 | 14.57 | 14.69 | 792,596 | -0.42(-2.78%) |
Sep 03, 2021 | 14.95 | 15.31 | 14.75 | 15.11 | 1,317,903 | +0.26(+1.75%) |
Sep 02, 2021 | 14.88 | 15.31 | 14.74 | 14.85 | 704,626 | -0.01(-0.07%) |
Sep 01, 2021 | 14.14 | 15.10 | 13.79 | 14.86 | 1,671,054 | +0.38(+2.62%) |
Aug 31, 2021 | 13.39 | 14.61 | 13.39 | 14.48 | 1,146,231 | +1.01(+7.50%) |
Aug 30, 2021 | 13.21 | 13.79 | 13.18 | 13.47 | 693,857 | +0.37(+2.82%) |
Aug 27, 2021 | 12.72 | 13.32 | 12.55 | 13.10 | 997,477 | +0.34(+2.66%) |
Aug 26, 2021 | 13.39 | 13.52 | 12.76 | 12.76 | 915,398 | -0.67(-4.99%) |
Aug 25, 2021 | 13.41 | 13.83 | 13.05 | 13.43 | 1,779,987 | +0.35(+2.68%) |
Aug 24, 2021 | 12.87 | 13.18 | 12.67 | 13.08 | 720,513 | +0.21(+1.63%) |
Aug 23, 2021 | 12.35 | 12.88 | 12.23 | 12.87 | 964,456 | +0.52(+4.21%) |
Aug 20, 2021 | 11.76 | 12.40 | 11.61 | 12.35 | 834,110 | +0.52(+4.40%) |
Aug 19, 2021 | 12.19 | 12.36 | 11.75 | 11.83 | 885,785 | -0.53(-4.29%) |
Aug 18, 2021 | 12.78 | 12.97 | 12.32 | 12.36 | 1,262,367 | -0.33(-2.60%) |
Aug 17, 2021 | 12.69 | 12.82 | 12.25 | 12.69 | 680,756 | -0.12(-0.94%) |
Aug 16, 2021 | 12.90 | 12.92 | 12.28 | 12.81 | 721,186 | -0.11(-0.85%) |
Aug 13, 2021 | 13.04 | 13.17 | 12.87 | 12.92 | 425,868 | -0.18(-1.37%) |
Aug 12, 2021 | 12.75 | 13.23 | 12.66 | 13.10 | 1,455,138 | +0.56(+4.47%) |
Aug 11, 2021 | 13.73 | 13.85 | 12.50 | 12.54 | 1,888,349 | -1.20(-8.73%) |
Aug 10, 2021 | 14.50 | 14.66 | 13.68 | 13.74 | 2,422,203 | -0.86(-5.89%) |
Aug 09, 2021 | 14.08 | 14.90 | 13.94 | 14.60 | 1,416,152 | +0.59(+4.21%) |
Aug 06, 2021 | 13.86 | 14.18 | 13.50 | 14.01 | 6,234,974 | +0.17(+1.23%) |
Aug 05, 2021 | 13.93 | 14.55 | 13.60 | 13.84 | 2,816,261 | -1.39(-9.13%) |
Aug 04, 2021 | 14.76 | 15.34 | 14.48 | 15.23 | 1,084,746 | +0.96(+6.73%) |
Aug 03, 2021 | 14.84 | 15.01 | 13.81 | 14.27 | 786,396 | -0.61(-4.10%) |
Aug 02, 2021 | 14.75 | 15.25 | 14.44 | 14.88 | 467,213 | +0.14(+0.95%) |
Jul 30, 2021 | 14.59 | 14.94 | 14.52 | 14.74 | 272,071 | +0.09(+0.61%) |
Jul 29, 2021 | 14.67 | 14.98 | 14.32 | 14.65 | 297,553 | +0.04(+0.27%) |
Jul 28, 2021 | 14.59 | 14.81 | 14.31 | 14.61 | 281,900 | +0.12(+0.83%) |
Jul 27, 2021 | 14.02 | 14.51 | 13.88 | 14.49 | 329,674 | +0.38(+2.69%) |
Jul 26, 2021 | 14.07 | 14.19 | 13.82 | 14.11 | 296,460 | +0.00(+0.00%) |
Jul 23, 2021 | 14.37 | 14.37 | 13.92 | 14.11 | 224,035 | -0.18(-1.26%) |
Jul 22, 2021 | 14.49 | 14.51 | 14.16 | 14.29 | 270,122 | -0.23(-1.58%) |
Jul 21, 2021 | 14.06 | 14.53 | 13.93 | 14.52 | 296,628 | +0.46(+3.27%) |
Jul 20, 2021 | 13.48 | 14.27 | 13.41 | 14.06 | 476,706 | +0.61(+4.54%) |
Jul 19, 2021 | 13.77 | 14.24 | 13.38 | 13.45 | 627,952 | -0.69(-4.88%) |
Jul 16, 2021 | 13.94 | 14.43 | 13.94 | 14.14 | 528,348 | +0.10(+0.71%) |
Jul 15, 2021 | 14.00 | 14.21 | 13.75 | 14.04 | 639,248 | -0.15(-1.06%) |
Jul 14, 2021 | 14.98 | 15.02 | 13.92 | 14.19 | 1,116,487 | -0.89(-5.90%) |
Jul 13, 2021 | 15.74 | 15.78 | 15.04 | 15.08 | 627,156 | -0.71(-4.50%) |
Jul 12, 2021 | 16.11 | 16.47 | 15.47 | 15.79 | 1,674,309 | +1.64(+11.59%) |
Jul 09, 2021 | 14.12 | 14.31 | 13.95 | 14.15 | 407,642 | +0.07(+0.50%) |
Jul 08, 2021 | 14.21 | 14.44 | 14.00 | 14.08 | 499,531 | -0.43(-2.96%) |
Jul 07, 2021 | 15.01 | 15.23 | 14.35 | 14.51 | 331,362 | -0.54(-3.59%) |
Jul 06, 2021 | 15.06 | 15.13 | 14.92 | 15.05 | 252,368 | -0.01(-0.07%) |
Jul 02, 2021 | 15.33 | 15.34 | 14.80 | 15.06 | 306,302 | -0.16(-1.05%) |
Jul 01, 2021 | 15.41 | 15.45 | 15.10 | 15.22 | 277,679 | -0.10(-0.65%) |
Jun 30, 2021 | 15.10 | 15.46 | 14.83 | 15.32 | 874,367 | +0.12(+0.79%) |
Jun 29, 2021 | 15.53 | 15.74 | 15.17 | 15.20 | 279,596 | -0.25(-1.62%) |
Jun 28, 2021 | 15.76 | 15.88 | 15.19 | 15.45 | 283,514 | -0.34(-2.15%) |
Jun 25, 2021 | 15.63 | 16.07 | 15.45 | 15.79 | 1,816,735 | +0.12(+0.77%) |
Jun 24, 2021 | 16.03 | 16.22 | 15.60 | 15.67 | 328,735 | -0.27(-1.69%) |
Jun 23, 2021 | 15.56 | 16.07 | 15.25 | 15.94 | 385,272 | +0.43(+2.77%) |
Jun 22, 2021 | 15.87 | 15.87 | 15.21 | 15.51 | 409,896 | -0.48(-3.00%) |
Jun 21, 2021 | 14.80 | 16.11 | 14.74 | 15.99 | 585,893 | +1.16(+7.82%) |
Jun 18, 2021 | 15.14 | 15.23 | 14.67 | 14.83 | 796,978 | -0.45(-2.95%) |
Jun 17, 2021 | 14.76 | 15.33 | 14.76 | 15.28 | 353,504 | +0.40(+2.69%) |
Jun 16, 2021 | 14.90 | 15.09 | 14.53 | 14.88 | 400,463 | -0.24(-1.59%) |
Jun 15, 2021 | 14.75 | 15.14 | 14.67 | 15.12 | 298,554 | +0.45(+3.07%) |
Jun 14, 2021 | 14.31 | 14.71 | 14.31 | 14.67 | 366,579 | +0.31(+2.16%) |
Jun 11, 2021 | 14.16 | 14.43 | 14.00 | 14.36 | 251,486 | +0.20(+1.41%) |
Jun 10, 2021 | 14.39 | 14.39 | 13.97 | 14.16 | 366,599 | -0.21(-1.46%) |
Jun 09, 2021 | 14.20 | 14.47 | 14.20 | 14.37 | 306,202 | +0.19(+1.34%) |
Jun 08, 2021 | 14.19 | 14.38 | 13.92 | 14.18 | 507,392 | +0.02(+0.14%) |
Jun 07, 2021 | 14.18 | 14.48 | 14.00 | 14.16 | 525,939 | +0.02(+0.14%) |
Jun 04, 2021 | 14.04 | 14.19 | 14.00 | 14.14 | 339,679 | +0.12(+0.86%) |
Jun 03, 2021 | 14.00 | 14.19 | 13.96 | 14.02 | 422,562 | -0.14(-0.99%) |
Jun 02, 2021 | 14.51 | 14.57 | 13.99 | 14.16 | 433,208 | -0.37(-2.55%) |
Jun 01, 2021 | 14.51 | 14.82 | 14.40 | 14.53 | 509,685 | +0.03(+0.21%) |
May 28, 2021 | 14.53 | 14.98 | 14.33 | 14.50 | 851,815 | -0.04(-0.28%) |
May 27, 2021 | 14.93 | 15.23 | 14.47 | 14.54 | 858,581 | -0.37(-2.48%) |
May 26, 2021 | 15.08 | 15.39 | 14.78 | 14.91 | 281,145 | -0.13(-0.86%) |
May 25, 2021 | 15.39 | 15.50 | 15.04 | 15.04 | 288,270 | -0.21(-1.38%) |
May 24, 2021 | 15.18 | 15.58 | 15.18 | 15.25 | 278,873 | +0.09(+0.59%) |
May 21, 2021 | 15.29 | 15.30 | 15.00 | 15.16 | 410,516 | +0.03(+0.20%) |
May 20, 2021 | 14.97 | 15.15 | 14.81 | 15.13 | 419,983 | +0.19(+1.27%) |
May 19, 2021 | 14.80 | 15.05 | 14.54 | 14.94 | 391,673 | -0.06(-0.40%) |
May 18, 2021 | 14.84 | 15.45 | 14.84 | 15.00 | 387,999 | +0.14(+0.94%) |
May 17, 2021 | 14.71 | 15.06 | 14.60 | 14.86 | 262,164 | +0.05(+0.34%) |
May 14, 2021 | 14.81 | 15.10 | 14.74 | 14.81 | 254,049 | +0.00(+0.00%) |
May 13, 2021 | 14.23 | 15.20 | 14.15 | 14.81 | 741,787 | +1.06(+7.71%) |
May 12, 2021 | 14.00 | 14.02 | 13.57 | 13.75 | 559,518 | -0.27(-1.93%) |
May 11, 2021 | 13.55 | 14.34 | 13.33 | 14.02 | 629,828 | +0.00(+0.00%) |
May 10, 2021 | 15.25 | 15.29 | 14.00 | 14.02 | 1,026,208 | -1.09(-7.21%) |
May 07, 2021 | 15.00 | 15.59 | 14.25 | 15.11 | 928,985 | -0.17(-1.11%) |
May 06, 2021 | 15.42 | 15.63 | 14.91 | 15.28 | 962,981 | -0.14(-0.91%) |
May 05, 2021 | 15.55 | 15.68 | 15.27 | 15.42 | 584,994 | -0.08(-0.52%) |
May 04, 2021 | 15.82 | 15.82 | 15.09 | 15.50 | 405,651 | -0.42(-2.64%) |
May 03, 2021 | 16.02 | 16.15 | 15.71 | 15.92 | 409,702 | -0.07(-0.44%) |
Apr 30, 2021 | 16.00 | 16.24 | 15.88 | 15.99 | 562,200 | -0.23(-1.42%) |
Apr 29, 2021 | 16.37 | 16.61 | 15.94 | 16.22 | 248,851 | -0.11(-0.64%) |
Apr 28, 2021 | 16.26 | 16.37 | 15.84 | 16.32 | 534,374 | -0.07(-0.46%) |
Apr 27, 2021 | 16.68 | 16.69 | 16.12 | 16.40 | 299,143 | -0.21(-1.26%) |
Apr 26, 2021 | 16.71 | 16.84 | 16.33 | 16.61 | 406,304 | -0.10(-0.60%) |
Apr 23, 2021 | 16.49 | 16.95 | 16.23 | 16.71 | 297,700 | +0.41(+2.52%) |
Apr 22, 2021 | 16.43 | 16.66 | 16.14 | 16.30 | 332,645 | -0.10(-0.61%) |
Apr 21, 2021 | 15.85 | 16.49 | 15.67 | 16.40 | 363,481 | +0.48(+3.02%) |
Apr 20, 2021 | 16.14 | 16.23 | 15.51 | 15.92 | 344,853 | -0.31(-1.91%) |
Apr 19, 2021 | 16.55 | 16.57 | 15.95 | 16.23 | 360,910 | -0.54(-3.22%) |
Apr 16, 2021 | 17.34 | 17.34 | 16.41 | 16.77 | 323,300 | -0.46(-2.67%) |
Apr 15, 2021 | 17.43 | 17.49 | 16.99 | 17.23 | 194,567 | +0.01(+0.06%) |
Apr 14, 2021 | 17.09 | 17.47 | 16.95 | 17.22 | 346,911 | +0.09(+0.53%) |
Apr 13, 2021 | 17.05 | 17.32 | 16.65 | 17.13 | 633,008 | +0.03(+0.18%) |
Apr 12, 2021 | 17.49 | 17.49 | 16.95 | 17.10 | 346,799 | -0.50(-2.84%) |
Apr 09, 2021 | 17.53 | 18.00 | 17.11 | 17.60 | 470,000 | +0.22(+1.27%) |
Apr 08, 2021 | 16.13 | 17.43 | 15.89 | 17.38 | 1,422,258 | +1.78(+11.41%) |
Apr 07, 2021 | 15.94 | 16.12 | 15.41 | 15.60 | 414,732 | -0.43(-2.68%) |
Apr 06, 2021 | 15.41 | 16.68 | 15.27 | 16.03 | 789,963 | +0.69(+4.50%) |
Apr 05, 2021 | 15.88 | 15.90 | 15.17 | 15.34 | 484,112 | -0.25(-1.60%) |
Apr 01, 2021 | 15.70 | 16.09 | 15.54 | 15.59 | 351,000 | -0.20(-1.27%) |
Mar 31, 2021 | 15.32 | 15.92 | 15.01 | 15.79 | 868,073 | +0.48(+3.14%) |
Mar 30, 2021 | 15.05 | 15.43 | 14.58 | 15.31 | 580,237 | +0.21(+1.39%) |
Mar 29, 2021 | 16.19 | 16.19 | 15.06 | 15.10 | 915,637 | -1.23(-7.53%) |
Mar 26, 2021 | 17.13 | 17.27 | 15.87 | 16.33 | 828,200 | -0.72(-4.22%) |
Mar 25, 2021 | 16.50 | 17.15 | 15.78 | 17.05 | 1,196,812 | +0.37(+2.22%) |
Mar 24, 2021 | 18.32 | 18.32 | 16.67 | 16.68 | 1,225,436 | -1.25(-6.97%) |
Mar 23, 2021 | 18.81 | 19.36 | 17.66 | 17.93 | 1,059,673 | -0.85(-4.53%) |
Mar 22, 2021 | 19.02 | 19.30 | 18.11 | 18.78 | 1,291,026 | +0.49(+2.68%) |
Mar 19, 2021 | 17.90 | 18.43 | 17.18 | 18.29 | 1,452,500 | +0.55(+3.13%) |
Mar 18, 2021 | 18.19 | 18.63 | 17.60 | 17.73 | 765,683 | -0.44(-2.39%) |
Mar 17, 2021 | 17.25 | 18.37 | 16.85 | 18.17 | 719,301 | +0.81(+4.67%) |
Mar 16, 2021 | 17.54 | 17.72 | 16.79 | 17.36 | 725,422 | +0.26(+1.52%) |
Mar 15, 2021 | 16.97 | 17.94 | 16.71 | 17.10 | 1,253,075 | +0.34(+2.03%) |
Mar 12, 2021 | 16.87 | 16.97 | 16.42 | 16.76 | 479,500 | -0.23(-1.35%) |
Mar 11, 2021 | 16.72 | 17.07 | 16.54 | 16.99 | 635,174 | +0.40(+2.41%) |
Mar 10, 2021 | 16.99 | 17.19 | 16.18 | 16.59 | 534,724 | -0.03(-0.18%) |
Mar 09, 2021 | 16.12 | 17.35 | 16.10 | 16.62 | 914,667 | +0.70(+4.40%) |
Mar 08, 2021 | 15.56 | 16.34 | 15.40 | 15.92 | 696,611 | +0.68(+4.46%) |
Mar 05, 2021 | 15.51 | 16.29 | 13.50 | 15.24 | 2,199,700 | -0.68(-4.27%) |
Mar 04, 2021 | 17.07 | 17.42 | 15.18 | 15.92 | 1,297,091 | -0.58(-3.52%) |
Mar 03, 2021 | 17.19 | 17.19 | 16.36 | 16.50 | 536,513 | -0.31(-1.84%) |
Mar 02, 2021 | 16.58 | 17.07 | 16.50 | 16.81 | 442,196 | +0.27(+1.63%) |
Mar 01, 2021 | 16.96 | 16.99 | 16.20 | 16.54 | 635,258 | +0.49(+3.05%) |
Feb 26, 2021 | 15.80 | 16.29 | 15.42 | 16.05 | 732,600 | +0.22(+1.39%) |
Feb 25, 2021 | 16.43 | 16.47 | 15.70 | 15.83 | 469,522 | -0.63(-3.83%) |
Feb 24, 2021 | 16.23 | 16.92 | 16.20 | 16.46 | 503,356 | +0.37(+2.30%) |
Feb 23, 2021 | 16.40 | 16.51 | 15.28 | 16.09 | 671,175 | -0.50(-3.01%) |
Feb 22, 2021 | 16.28 | 17.20 | 16.20 | 16.59 | 487,191 | +0.11(+0.67%) |
Feb 19, 2021 | 16.54 | 17.00 | 16.21 | 16.48 | 480,400 | -0.04(-0.24%) |
Feb 18, 2021 | 16.26 | 16.65 | 15.76 | 16.52 | 397,489 | +0.09(+0.55%) |
Feb 17, 2021 | 16.56 | 16.73 | 16.06 | 16.43 | 437,393 | -0.24(-1.44%) |
Feb 16, 2021 | 16.46 | 16.75 | 16.10 | 16.67 | 333,118 | +0.26(+1.58%) |
Feb 12, 2021 | 16.16 | 16.62 | 15.92 | 16.41 | 268,700 | +0.21(+1.27%) |
Feb 11, 2021 | 16.00 | 16.36 | 15.69 | 16.20 | 436,779 | +0.19(+1.22%) |
Feb 10, 2021 | 15.99 | 16.07 | 15.45 | 16.01 | 502,263 | +0.20(+1.27%) |
Feb 09, 2021 | 15.81 | 15.90 | 15.09 | 15.81 | 398,015 | +0.08(+0.51%) |
Feb 08, 2021 | 16.08 | 16.25 | 15.50 | 15.73 | 441,219 | -0.24(-1.50%) |
Feb 05, 2021 | 15.47 | 16.00 | 15.42 | 15.97 | 490,800 | +0.76(+5.00%) |
Feb 04, 2021 | 14.95 | 15.67 | 14.56 | 15.21 | 490,829 | +0.31(+2.08%) |
Feb 03, 2021 | 15.80 | 16.00 | 14.90 | 14.90 | 469,902 | -0.70(-4.49%) |
Feb 02, 2021 | 15.20 | 15.87 | 15.00 | 15.60 | 828,706 | +0.50(+3.31%) |
Feb 01, 2021 | 15.12 | 15.20 | 14.61 | 15.10 | 316,096 | +0.22(+1.48%) |
Jan 29, 2021 | 15.14 | 15.15 | 14.50 | 14.88 | 690,200 | -0.01(-0.07%) |
Jan 28, 2021 | 14.30 | 15.26 | 14.22 | 14.89 | 706,244 | +0.74(+5.23%) |
Jan 27, 2021 | 14.23 | 14.73 | 14.10 | 14.15 | 631,784 | -0.45(-3.08%) |
Jan 26, 2021 | 15.00 | 15.10 | 14.43 | 14.60 | 581,964 | -0.32(-2.14%) |
Jan 25, 2021 | 14.86 | 15.10 | 14.10 | 14.92 | 996,564 | +0.11(+0.74%) |
Jan 22, 2021 | 14.40 | 14.84 | 14.25 | 14.81 | 452,000 | +0.25(+1.72%) |
Jan 21, 2021 | 14.87 | 14.87 | 14.43 | 14.56 | 460,524 | -0.31(-2.08%) |
Jan 20, 2021 | 14.50 | 14.87 | 14.28 | 14.87 | 541,254 | +0.53(+3.70%) |
Jan 19, 2021 | 14.44 | 14.85 | 14.21 | 14.34 | 903,227 | +0.09(+0.63%) |
Jan 15, 2021 | 14.21 | 14.69 | 13.92 | 14.25 | 695,300 | -0.38(-2.60%) |
Jan 14, 2021 | 14.00 | 14.72 | 13.74 | 14.63 | 1,005,876 | +0.64(+4.57%) |
Jan 13, 2021 | 13.80 | 14.04 | 13.60 | 13.99 | 856,430 | +0.27(+1.93%) |
Jan 12, 2021 | 13.10 | 13.96 | 13.00 | 13.72 | 943,665 | +0.59(+4.53%) |
Jan 11, 2021 | 13.11 | 13.60 | 12.98 | 13.13 | 355,309 | -0.24(-1.83%) |
Jan 08, 2021 | 13.42 | 13.65 | 12.96 | 13.38 | 694,800 | +0.03(+0.19%) |
Jan 07, 2021 | 13.90 | 14.26 | 13.33 | 13.35 | 697,566 | -0.55(-3.96%) |
Jan 06, 2021 | 14.05 | 14.45 | 13.75 | 13.90 | 591,036 | -0.20(-1.42%) |
Jan 05, 2021 | 13.94 | 14.29 | 13.91 | 14.10 | 583,194 | +0.06(+0.43%) |