Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.77 | 12.93 | 12.32 | 12.49 | 1,583,504 | -0.38(-2.97%) |
Feb 25, 2022 | 12.48 | 12.89 | 12.41 | 12.87 | 1,474,896 | +0.09(+0.67%) |
Feb 24, 2022 | 11.50 | 12.85 | 11.39 | 12.79 | 1,771,510 | +0.85(+7.14%) |
Feb 23, 2022 | 12.29 | 12.29 | 11.86 | 11.93 | 1,104,907 | -0.23(-1.89%) |
Feb 22, 2022 | 13.06 | 13.23 | 12.11 | 12.16 | 1,493,194 | -0.98(-7.43%) |
Feb 18, 2022 | 13.14 | 0 | +0.26(+2.01%) | |||
Feb 17, 2022 | 13.05 | 13.24 | 12.79 | 12.88 | 1,365,176 | -0.25(-1.89%) |
Feb 16, 2022 | 12.92 | 13.22 | 12.92 | 13.13 | 2,242,064 | +0.13(+1.03%) |
Feb 15, 2022 | 12.37 | 13.03 | 12.36 | 13.00 | 918,592 | +0.81(+6.68%) |
Feb 14, 2022 | 12.36 | 12.58 | 12.08 | 12.18 | 803,231 | +0.01(+0.08%) |
Feb 11, 2022 | 12.34 | 12.61 | 12.05 | 12.17 | 1,048,341 | -0.25(-2.00%) |
Feb 10, 2022 | 12.08 | 12.78 | 12.08 | 12.42 | 1,090,705 | -0.01(-0.08%) |
Feb 09, 2022 | 12.20 | 12.44 | 12.15 | 12.43 | 1,094,643 | +0.33(+2.69%) |
Feb 08, 2022 | 11.71 | 12.37 | 11.71 | 12.11 | 726,330 | +0.35(+3.01%) |
Feb 07, 2022 | 11.65 | 12.09 | 11.47 | 11.75 | 907,281 | +0.10(+0.82%) |
Feb 04, 2022 | 11.68 | 11.89 | 11.15 | 11.66 | 1,396,562 | -0.06(-0.49%) |
Feb 03, 2022 | 11.96 | 11.66 | 11.71 | 1,620,075 | -0.40(-3.32%) | |
Feb 02, 2022 | 12.65 | 12.82 | 11.84 | 12.12 | 1,457,970 | -0.44(-3.51%) |
Feb 01, 2022 | 12.58 | 12.82 | 12.33 | 12.56 | 607,609 | -0.05(-0.38%) |
Jan 31, 2022 | 12.04 | 12.61 | 12.60 | 933,035 | +0.36(+2.97%) | |
Jan 28, 2022 | 12.25 | 12.37 | 11.69 | 12.24 | 818,798 | -0.11(-0.93%) |
Jan 27, 2022 | 12.45 | 13.04 | 12.22 | 12.36 | 1,090,603 | +0.11(+0.86%) |
Jan 26, 2022 | 13.25 | 13.28 | 12.23 | 12.25 | 1,424,923 | -0.62(-4.83%) |
Jan 25, 2022 | 12.59 | 13.15 | 12.30 | 12.87 | 1,561,531 | -0.07(-0.52%) |
Jan 24, 2022 | 11.45 | 13.05 | 11.29 | 12.94 | 1,969,733 | +1.20(+10.19%) |
Jan 21, 2022 | 11.63 | 12.28 | 11.44 | 11.74 | 2,048,490 | -0.16(-1.37%) |
Jan 20, 2022 | 12.87 | 13.13 | 11.88 | 11.91 | 1,083,315 | -0.92(-7.16%) |
Jan 19, 2022 | 12.95 | 13.17 | 12.71 | 12.82 | 973,438 | +0.02(+0.15%) |
Jan 18, 2022 | 12.42 | 12.94 | 12.35 | 12.80 | 1,892,746 | -0.42(-3.18%) |
Jan 14, 2022 | 13.23 | 0 | -0.27(-1.99%) | |||
Jan 13, 2022 | 13.81 | 14.00 | 13.42 | 13.49 | 898,177 | -0.07(-0.49%) |
Jan 12, 2022 | 13.78 | 14.03 | 13.31 | 13.56 | 958,807 | -0.14(-1.05%) |
Jan 11, 2022 | 13.23 | 13.86 | 13.01 | 13.70 | 1,678,405 | +0.61(+4.68%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.18 | 13.09 | 2,005,622 | -0.27(-2.01%) |
Jan 07, 2022 | 13.56 | 13.61 | 13.02 | 13.36 | 1,437,633 | -0.55(-3.92%) |
Jan 06, 2022 | 13.62 | 14.14 | 13.38 | 13.91 | 924,958 | +0.29(+2.11%) |
Jan 05, 2022 | 14.18 | 14.25 | 13.49 | 13.62 | 1,196,571 | -0.56(-3.98%) |
Jan 04, 2022 | 14.11 | 14.35 | 13.90 | 14.18 | 822,109 | +0.23(+1.65%) |
Jan 03, 2022 | 13.61 | 14.47 | 13.61 | 13.95 | 1,101,081 | +0.35(+2.60%) |
Dec 31, 2021 | 13.99 | 14.16 | 13.59 | 13.60 | 1,118,070 | -0.34(-2.47%) |
Dec 30, 2021 | 13.80 | 14.15 | 13.80 | 13.94 | 1,321,716 | +0.01(+0.07%) |
Dec 29, 2021 | 13.70 | 14.10 | 13.64 | 13.93 | 985,574 | +0.31(+2.25%) |
Dec 28, 2021 | 13.73 | 14.13 | 13.62 | 13.63 | 1,077,505 | -0.23(-1.66%) |
Dec 27, 2021 | 13.83 | 14.05 | 13.64 | 13.86 | 753,901 | -0.02(-0.14%) |
Dec 23, 2021 | 13.85 | 14.01 | 13.50 | 13.88 | 739,844 | +0.23(+1.68%) |
Dec 22, 2021 | 13.55 | 13.78 | 13.39 | 13.65 | 609,597 | +0.02(+0.14%) |
Dec 21, 2021 | 12.93 | 13.64 | 12.83 | 13.63 | 1,601,166 | +1.00(+7.88%) |
Dec 20, 2021 | 12.87 | 12.90 | 12.07 | 12.63 | 1,972,562 | -0.68(-5.10%) |
Dec 17, 2021 | 13.02 | 13.33 | 12.59 | 13.31 | 2,471,502 | +0.25(+1.90%) |
Dec 16, 2021 | 13.79 | 13.81 | 12.91 | 13.06 | 1,835,423 | -0.47(-3.47%) |
Dec 15, 2021 | 13.61 | 13.61 | 12.82 | 13.53 | 1,430,956 | -0.12(-0.91%) |
Dec 14, 2021 | 13.19 | 13.78 | 12.88 | 13.66 | 1,410,346 | +0.35(+2.66%) |
Dec 13, 2021 | 13.61 | 13.90 | 12.84 | 13.30 | 2,195,825 | -0.49(-3.54%) |
Dec 10, 2021 | 14.43 | 14.55 | 13.62 | 13.79 | 1,472,978 | -0.40(-2.83%) |
Dec 09, 2021 | 14.28 | 14.81 | 14.00 | 14.19 | 1,479,701 | -0.17(-1.20%) |
Dec 08, 2021 | 15.12 | 15.37 | 14.29 | 14.36 | 2,200,427 | -0.42(-2.85%) |
Dec 07, 2021 | 13.35 | 15.50 | 13.00 | 14.79 | 4,626,313 | +1.87(+14.44%) |
Dec 06, 2021 | 13.11 | 13.42 | 12.80 | 12.92 | 2,781,451 | +0.07(+0.52%) |
Dec 03, 2021 | 13.40 | 13.58 | 12.59 | 12.85 | 1,564,862 | -0.49(-3.66%) |
Dec 02, 2021 | 12.63 | 13.50 | 12.62 | 13.34 | 1,499,251 | +0.72(+5.69%) |
Dec 01, 2021 | 13.84 | 14.16 | 12.60 | 12.62 | 1,384,191 | -0.47(-3.58%) |
Nov 30, 2021 | 13.78 | 13.98 | 12.87 | 13.09 | 1,455,780 | -0.94(-6.69%) |
Nov 29, 2021 | 15.00 | 15.17 | 13.95 | 14.03 | 1,945,506 | -0.40(-2.78%) |
Nov 26, 2021 | 14.75 | 15.10 | 13.92 | 14.43 | 1,254,638 | -1.25(-7.99%) |
Nov 24, 2021 | 16.03 | 16.24 | 15.31 | 15.69 | 1,455,010 | -0.91(-5.48%) |
Nov 23, 2021 | 15.96 | 16.67 | 15.73 | 16.59 | 1,431,888 | +0.41(+2.54%) |
Nov 22, 2021 | 15.25 | 16.38 | 15.18 | 16.18 | 1,439,048 | +1.21(+8.05%) |
Nov 19, 2021 | 15.86 | 16.05 | 14.96 | 14.98 | 1,601,011 | -1.23(-7.62%) |
Nov 18, 2021 | 15.77 | 16.25 | 16.06 | 16.21 | 1,438,287 | +0.78(+5.09%) |
Nov 17, 2021 | 15.55 | 15.88 | 15.26 | 15.43 | 1,106,056 | -0.16(-1.04%) |
Nov 16, 2021 | 15.06 | 15.61 | 14.88 | 15.59 | 1,109,555 | +0.40(+2.65%) |
Nov 15, 2021 | 14.58 | 15.41 | 14.36 | 15.19 | 1,610,857 | +0.85(+5.94%) |
Nov 12, 2021 | 14.39 | 14.53 | 14.27 | 14.34 | 794,271 | +0.08(+0.54%) |
Nov 11, 2021 | 14.00 | 14.34 | 13.87 | 14.26 | 713,594 | +0.40(+2.90%) |
Nov 10, 2021 | 14.30 | 13.86 | 682,098 | -0.61(-4.23%) | ||
Nov 09, 2021 | 14.06 | 14.48 | 13.93 | 14.47 | 662,136 | +0.34(+2.44%) |
Nov 08, 2021 | 14.36 | 14.42 | 14.04 | 14.13 | 755,005 | -0.19(-1.34%) |
Nov 05, 2021 | 14.66 | 15.13 | 14.26 | 14.32 | 1,143,260 | +0.11(+0.74%) |
Nov 04, 2021 | 14.22 | 14.36 | 13.87 | 14.21 | 1,502,423 | -0.04(-0.27%) |
Nov 03, 2021 | 13.53 | 14.62 | 13.53 | 14.25 | 1,584,041 | +0.79(+5.90%) |
Nov 02, 2021 | 13.37 | 13.47 | 13.11 | 13.46 | 1,001,127 | +0.11(+0.79%) |
Nov 01, 2021 | 13.06 | 13.60 | 13.25 | 13.35 | 1,556,220 | +0.40(+3.10%) |
Oct 29, 2021 | 12.80 | 13.01 | 12.63 | 12.95 | 1,052,528 | +0.19(+1.50%) |
Oct 28, 2021 | 12.46 | 12.86 | 12.46 | 12.76 | 1,118,291 | +0.34(+2.78%) |
Oct 27, 2021 | 12.60 | 12.62 | 12.35 | 12.41 | 673,144 | -0.23(-1.82%) |
Oct 26, 2021 | 13.09 | 12.64 | 12.64 | 740,688 | -0.47(-3.58%) | |
Oct 25, 2021 | 12.80 | 13.23 | 12.72 | 13.11 | 905,259 | +0.31(+2.39%) |
Oct 22, 2021 | 12.84 | 12.84 | 12.47 | 12.80 | 736,625 | -0.11(-0.89%) |
Oct 21, 2021 | 12.50 | 12.92 | 12.50 | 12.92 | 1,272,952 | +0.45(+3.61%) |
Oct 20, 2021 | 12.24 | 12.79 | 12.17 | 12.47 | 800,956 | +0.15(+1.24%) |
Oct 19, 2021 | 12.86 | 12.89 | 12.22 | 12.32 | 843,326 | -0.47(-3.67%) |
Oct 18, 2021 | 12.45 | 12.89 | 12.27 | 12.79 | 1,037,228 | +0.22(+1.75%) |
Oct 15, 2021 | 13.04 | 13.19 | 12.53 | 12.57 | 730,676 | -0.13(-1.05%) |
Oct 14, 2021 | 12.68 | 12.88 | 12.44 | 12.70 | 1,230,595 | +0.28(+2.23%) |
Oct 13, 2021 | 12.52 | 12.57 | 12.22 | 12.42 | 719,931 | -0.05(-0.38%) |
Oct 12, 2021 | 12.06 | 12.48 | 11.91 | 12.47 | 1,217,912 | +0.50(+4.16%) |
Oct 11, 2021 | 12.99 | 13.12 | 11.95 | 11.97 | 1,829,782 | -1.16(-8.82%) |
Oct 08, 2021 | 13.37 | 13.47 | 13.06 | 13.13 | 1,085,453 | -0.32(-2.35%) |
Oct 07, 2021 | 13.24 | 13.62 | 13.23 | 13.45 | 1,014,457 | +0.35(+2.70%) |
Oct 06, 2021 | 13.59 | 13.91 | 13.03 | 13.09 | 1,297,740 | -0.76(-5.46%) |
Oct 05, 2021 | 14.20 | 14.52 | 13.73 | 13.85 | 1,399,412 | +0.17(+1.26%) |
Oct 04, 2021 | 13.75 | 14.01 | 13.41 | 13.68 | 1,265,613 | -0.15(-1.11%) |
Oct 01, 2021 | 13.47 | 13.92 | 13.15 | 13.83 | 1,488,183 | +0.50(+3.73%) |
Sep 30, 2021 | 14.36 | 14.44 | 13.23 | 13.33 | 2,678,759 | -1.11(-7.69%) |
Sep 29, 2021 | 14.88 | 14.95 | 14.30 | 14.44 | 1,603,115 | -0.31(-2.08%) |
Sep 28, 2021 | 14.61 | 14.97 | 14.51 | 14.75 | 1,776,152 | +0.04(+0.26%) |
Sep 27, 2021 | 13.29 | 14.84 | 13.29 | 14.71 | 3,836,921 | +1.48(+11.22%) |
Sep 24, 2021 | 13.44 | 13.47 | 13.00 | 13.23 | 1,577,151 | -0.25(-1.85%) |
Sep 23, 2021 | 13.42 | 13.85 | 13.42 | 13.47 | 1,149,952 | +0.11(+0.79%) |
Sep 22, 2021 | 13.11 | 13.63 | 13.08 | 13.37 | 1,113,236 | +0.29(+2.19%) |
Sep 21, 2021 | 13.12 | 13.91 | 12.96 | 13.08 | 1,930,568 | +0.39(+3.09%) |
Sep 20, 2021 | 12.58 | 12.81 | 12.34 | 12.69 | 1,852,641 | +0.40(+3.27%) |
Sep 17, 2021 | 12.30 | 12.51 | 12.19 | 12.29 | 2,977,998 | +0.05(+0.39%) |
Sep 16, 2021 | 12.06 | 12.33 | 12.01 | 12.24 | 2,085,597 | +0.11(+0.95%) |
Sep 15, 2021 | 11.45 | 12.15 | 11.25 | 12.13 | 1,966,701 | +0.65(+5.67%) |
Sep 14, 2021 | 11.83 | 11.83 | 11.26 | 11.47 | 1,509,941 | -0.21(-1.80%) |
Sep 13, 2021 | 11.99 | 12.06 | 11.55 | 11.69 | 1,616,811 | -0.16(-1.37%) |
Sep 10, 2021 | 12.38 | 12.54 | 11.83 | 11.85 | 1,061,213 | -0.50(-4.03%) |
Sep 09, 2021 | 12.28 | 12.65 | 12.09 | 12.35 | 982,606 | +0.05(+0.39%) |
Sep 08, 2021 | 12.66 | 12.69 | 12.19 | 12.30 | 1,230,769 | -0.35(-2.80%) |
Sep 07, 2021 | 13.29 | 13.36 | 12.65 | 12.65 | 1,671,172 | -0.59(-4.48%) |
Sep 03, 2021 | 13.28 | 13.45 | 12.97 | 13.24 | 1,366,719 | -0.04(-0.29%) |
Sep 02, 2021 | 13.41 | 13.59 | 13.02 | 13.28 | 1,913,283 | -0.17(-1.28%) |
Sep 01, 2021 | 13.85 | 14.08 | 13.41 | 13.46 | 1,772,838 | -0.42(-3.03%) |
Aug 31, 2021 | 15.64 | 15.64 | 13.35 | 13.88 | 4,500,309 | -1.25(-8.29%) |
Aug 30, 2021 | 15.70 | 15.77 | 15.04 | 15.13 | 1,688,095 | -0.38(-2.47%) |
Aug 27, 2021 | 15.20 | 15.62 | 15.20 | 15.51 | 1,075,525 | +0.48(+3.18%) |
Aug 26, 2021 | 15.08 | 15.21 | 14.46 | 15.03 | 1,179,462 | -0.26(-1.69%) |
Aug 25, 2021 | 15.43 | 15.57 | 15.14 | 15.29 | 818,615 | -0.13(-0.87%) |
Aug 24, 2021 | 15.15 | 15.54 | 15.05 | 15.43 | 935,644 | +0.56(+3.73%) |
Aug 23, 2021 | 14.70 | 15.03 | 14.56 | 14.87 | 981,896 | +0.39(+2.71%) |
Aug 20, 2021 | 13.53 | 14.48 | 13.53 | 14.48 | 1,044,474 | +0.90(+6.62%) |
Aug 19, 2021 | 12.97 | 13.70 | 12.96 | 13.58 | 1,033,246 | +0.22(+1.65%) |
Aug 18, 2021 | 13.02 | 13.75 | 13.02 | 13.36 | 1,128,596 | +0.24(+1.82%) |
Aug 17, 2021 | 13.64 | 13.77 | 13.07 | 13.12 | 937,775 | -0.83(-5.97%) |
Aug 16, 2021 | 13.81 | 14.14 | 13.62 | 13.95 | 925,953 | -0.08(-0.55%) |
Aug 13, 2021 | 14.29 | 14.47 | 13.91 | 14.03 | 671,590 | -0.37(-2.59%) |
Aug 12, 2021 | 14.69 | 14.91 | 14.12 | 14.40 | 810,284 | -0.28(-1.89%) |
Aug 11, 2021 | 14.54 | 14.69 | 14.21 | 14.68 | 886,489 | +0.12(+0.85%) |
Aug 10, 2021 | 13.69 | 14.75 | 13.58 | 14.56 | 1,147,731 | +0.98(+7.19%) |
Aug 09, 2021 | 13.81 | 13.81 | 13.20 | 13.58 | 868,820 | -0.31(-2.21%) |
Aug 06, 2021 | 13.49 | 13.90 | 13.02 | 13.89 | 1,654,856 | +0.62(+4.69%) |
Aug 05, 2021 | 12.73 | 13.36 | 12.72 | 13.26 | 1,999,795 | +0.56(+4.37%) |
Aug 04, 2021 | 13.76 | 13.94 | 12.71 | 12.71 | 1,584,438 | -1.40(-9.90%) |
Aug 03, 2021 | 14.20 | 14.31 | 13.44 | 14.11 | 867,025 | +0.05(+0.34%) |
Aug 02, 2021 | 13.94 | 14.44 | 13.80 | 14.06 | 1,262,040 | +0.11(+0.82%) |
Jul 30, 2021 | 13.36 | 14.07 | 13.36 | 13.94 | 1,573,564 | +0.33(+2.46%) |
Jul 29, 2021 | 13.40 | 13.97 | 13.34 | 13.61 | 1,711,099 | +0.44(+3.34%) |
Jul 28, 2021 | 13.59 | 13.90 | 13.16 | 13.17 | 909,703 | -0.30(-2.20%) |
Jul 27, 2021 | 13.90 | 13.92 | 13.15 | 13.47 | 753,691 | -0.51(-3.63%) |
Jul 26, 2021 | 13.91 | 14.29 | 13.76 | 13.97 | 658,061 | +0.20(+1.46%) |
Jul 23, 2021 | 13.95 | 13.98 | 13.56 | 13.77 | 879,133 | +0.06(+0.42%) |
Jul 22, 2021 | 14.10 | 14.19 | 13.57 | 13.71 | 978,962 | -0.48(-3.37%) |
Jul 21, 2021 | 13.47 | 14.20 | 13.32 | 14.19 | 1,438,341 | +0.94(+7.08%) |
Jul 20, 2021 | 13.01 | 13.48 | 12.77 | 13.25 | 1,914,666 | +0.22(+1.69%) |
Jul 19, 2021 | 12.99 | 13.55 | 12.71 | 13.03 | 3,090,800 | -0.64(-4.69%) |
Jul 16, 2021 | 14.59 | 14.69 | 13.64 | 13.68 | 1,071,371 | -0.58(-4.09%) |
Jul 15, 2021 | 14.84 | 14.86 | 13.82 | 14.26 | 1,477,531 | -0.67(-4.49%) |
Jul 14, 2021 | 15.31 | 15.70 | 14.91 | 14.93 | 1,096,134 | -0.28(-1.82%) |
Jul 13, 2021 | 15.32 | 15.52 | 15.10 | 15.21 | 1,161,923 | -0.37(-2.40%) |
Jul 12, 2021 | 15.06 | 15.62 | 14.89 | 15.58 | 817,336 | +0.21(+1.37%) |
Jul 09, 2021 | 14.58 | 15.40 | 14.49 | 15.37 | 1,266,841 | +1.16(+8.15%) |
Jul 08, 2021 | 13.75 | 14.40 | 13.49 | 14.21 | 857,367 | -0.14(-1.00%) |
Jul 07, 2021 | 14.94 | 15.13 | 14.19 | 14.36 | 1,167,808 | -0.77(-5.06%) |
Jul 06, 2021 | 15.59 | 15.60 | 14.79 | 15.12 | 1,264,912 | -0.56(-3.54%) |
Jul 02, 2021 | 16.27 | 16.27 | 15.61 | 15.68 | 786,003 | -0.60(-3.70%) |
Jul 01, 2021 | 16.17 | 16.57 | 15.93 | 16.28 | 937,444 | +0.44(+2.78%) |
Jun 30, 2021 | 15.50 | 16.03 | 15.43 | 15.84 | 1,415,632 | +0.26(+1.66%) |
Jun 29, 2021 | 15.93 | 16.12 | 15.58 | 15.58 | 863,106 | -0.32(-1.99%) |
Jun 28, 2021 | 16.66 | 16.72 | 15.79 | 15.90 | 1,244,006 | -0.96(-5.68%) |
Jun 25, 2021 | 16.84 | 17.51 | 16.67 | 16.85 | 4,951,507 | +0.18(+1.09%) |
Jun 24, 2021 | 16.65 | 16.81 | 16.36 | 16.67 | 907,047 | +0.24(+1.46%) |
Jun 23, 2021 | 16.40 | 16.61 | 16.09 | 16.43 | 1,003,306 | +0.18(+1.12%) |
Jun 22, 2021 | 15.94 | 16.31 | 15.55 | 16.25 | 970,103 | +0.30(+1.86%) |
Jun 21, 2021 | 15.25 | 15.96 | 15.08 | 15.95 | 995,399 | +1.04(+7.00%) |
Jun 18, 2021 | 14.96 | 15.52 | 14.84 | 14.91 | 1,486,916 | -0.44(-2.87%) |
Jun 17, 2021 | 15.98 | 16.10 | 15.12 | 15.35 | 1,150,465 | -0.65(-4.07%) |
Jun 16, 2021 | 15.76 | 16.02 | 15.39 | 16.00 | 813,404 | +0.18(+1.15%) |
Jun 15, 2021 | 16.01 | 16.02 | 15.43 | 15.82 | 1,443,928 | -0.17(-1.08%) |
Jun 14, 2021 | 16.27 | 16.51 | 15.72 | 15.99 | 1,407,711 | -0.25(-1.53%) |
Jun 11, 2021 | 16.15 | 16.45 | 16.06 | 16.24 | 830,504 | +0.23(+1.43%) |
Jun 10, 2021 | 16.51 | 16.70 | 15.99 | 16.01 | 970,268 | -0.46(-2.79%) |
Jun 09, 2021 | 16.49 | 16.61 | 16.29 | 16.47 | 991,293 | -0.11(-0.63%) |
Jun 08, 2021 | 16.09 | 16.74 | 15.96 | 16.58 | 1,450,573 | +0.53(+3.28%) |
Jun 07, 2021 | 15.48 | 16.08 | 15.42 | 16.05 | 1,936,968 | +0.66(+4.29%) |
Jun 04, 2021 | 16.16 | 16.18 | 15.36 | 15.39 | 2,794,827 | -0.71(-4.40%) |
Jun 03, 2021 | 16.28 | 16.45 | 15.80 | 16.10 | 1,628,902 | -0.25(-1.52%) |
Jun 02, 2021 | 17.02 | 17.09 | 15.92 | 16.35 | 2,562,782 | -0.64(-3.77%) |
Jun 01, 2021 | 17.01 | 17.23 | 16.68 | 16.99 | 1,339,688 | +0.25(+1.49%) |
May 28, 2021 | 18.02 | 18.02 | 16.54 | 16.74 | 1,995,904 | -1.07(-6.02%) |
May 27, 2021 | 18.11 | 18.56 | 17.00 | 17.81 | 2,657,663 | -0.78(-4.22%) |
May 26, 2021 | 17.52 | 18.65 | 17.51 | 18.59 | 1,747,686 | +1.28(+7.41%) |
May 25, 2021 | 17.84 | 18.13 | 17.22 | 17.31 | 1,122,854 | -0.24(-1.36%) |
May 24, 2021 | 17.63 | 17.84 | 17.25 | 17.55 | 1,232,413 | +0.11(+0.60%) |
May 21, 2021 | 17.80 | 17.80 | 17.39 | 17.45 | 747,596 | +0.04(+0.22%) |
May 20, 2021 | 17.89 | 17.89 | 16.94 | 17.41 | 1,275,212 | -0.28(-1.57%) |
May 19, 2021 | 17.74 | 17.87 | 16.99 | 17.69 | 1,381,554 | -0.54(-2.94%) |
May 18, 2021 | 19.25 | 19.60 | 18.13 | 18.22 | 1,170,421 | -1.00(-5.23%) |
May 17, 2021 | 18.84 | 19.48 | 18.80 | 19.23 | 1,794,438 | +0.33(+1.77%) |
May 14, 2021 | 18.14 | 19.18 | 18.01 | 18.89 | 1,523,222 | +1.07(+6.02%) |
May 13, 2021 | 16.88 | 18.09 | 16.76 | 17.82 | 1,579,829 | +1.18(+7.07%) |
May 12, 2021 | 17.52 | 18.03 | 16.51 | 16.64 | 879,367 | -0.94(-5.33%) |
May 11, 2021 | 17.22 | 17.77 | 16.70 | 17.58 | 931,192 | -0.13(-0.76%) |
May 10, 2021 | 18.55 | 19.07 | 17.70 | 17.71 | 1,117,206 | -0.80(-4.34%) |
May 07, 2021 | 18.11 | 18.57 | 17.59 | 18.52 | 1,017,941 | +0.26(+1.42%) |
May 06, 2021 | 18.54 | 18.60 | 17.79 | 18.26 | 905,849 | -0.18(-0.99%) |
May 05, 2021 | 18.10 | 18.84 | 17.77 | 18.44 | 1,505,119 | +0.47(+2.61%) |
May 04, 2021 | 17.70 | 18.04 | 17.19 | 17.97 | 913,700 | +0.14(+0.81%) |
May 03, 2021 | 17.03 | 17.97 | 16.99 | 17.83 | 1,360,364 | +0.89(+5.25%) |
Apr 30, 2021 | 17.08 | 17.48 | 16.77 | 16.94 | 950,459 | -0.28(-1.61%) |
Apr 29, 2021 | 17.95 | 17.95 | 17.15 | 17.22 | 797,877 | -0.47(-2.65%) |
Apr 28, 2021 | 17.33 | 17.92 | 17.23 | 17.69 | 891,965 | +0.20(+1.15%) |
Apr 27, 2021 | 16.64 | 17.84 | 16.56 | 17.48 | 1,287,064 | +0.94(+5.67%) |
Apr 26, 2021 | 16.88 | 17.23 | 16.32 | 16.55 | 836,086 | -0.22(-1.31%) |
Apr 23, 2021 | 16.23 | 16.88 | 16.08 | 16.77 | 854,013 | +0.58(+3.61%) |
Apr 22, 2021 | 16.42 | 16.79 | 15.92 | 16.18 | 1,395,608 | +0.01(+0.06%) |
Apr 21, 2021 | 15.79 | 16.19 | 15.50 | 16.17 | 779,128 | +0.40(+2.55%) |
Apr 20, 2021 | 15.80 | 15.87 | 15.03 | 15.77 | 1,718,282 | -0.16(-1.02%) |
Apr 19, 2021 | 16.46 | 16.62 | 15.88 | 15.93 | 1,230,874 | -0.49(-2.97%) |
Apr 16, 2021 | 16.80 | 17.00 | 16.42 | 16.42 | 999,570 | -0.23(-1.38%) |
Apr 15, 2021 | 17.09 | 17.38 | 16.44 | 16.65 | 1,039,436 | -0.30(-1.75%) |
Apr 14, 2021 | 16.27 | 17.18 | 16.26 | 16.95 | 1,166,016 | +0.60(+3.69%) |
Apr 13, 2021 | 17.07 | 17.23 | 16.00 | 16.35 | 1,284,396 | -0.75(-4.37%) |
Apr 12, 2021 | 16.59 | 17.26 | 16.28 | 17.09 | 876,527 | +0.39(+2.35%) |
Apr 09, 2021 | 16.66 | 16.92 | 16.41 | 16.70 | 964,356 | -0.04(-0.23%) |
Apr 08, 2021 | 16.67 | 16.80 | 16.19 | 16.74 | 667,472 | -0.13(-0.79%) |
Apr 07, 2021 | 17.23 | 17.43 | 16.82 | 16.87 | 831,943 | -0.29(-1.67%) |
Apr 06, 2021 | 16.70 | 17.66 | 16.55 | 17.16 | 1,466,250 | +0.56(+3.40%) |
Apr 05, 2021 | 16.40 | 16.84 | 16.20 | 16.59 | 1,158,284 | +0.34(+2.12%) |
Apr 01, 2021 | 16.92 | 17.20 | 16.14 | 16.25 | 1,184,521 | -0.40(-2.41%) |
Mar 31, 2021 | 16.54 | 17.01 | 16.19 | 16.65 | 1,940,041 | +0.14(+0.87%) |
Mar 30, 2021 | 15.31 | 16.67 | 15.27 | 16.51 | 2,118,962 | +1.23(+8.08%) |
Mar 29, 2021 | 15.67 | 17.20 | 15.27 | 15.27 | 3,292,794 | +0.20(+1.33%) |
Mar 26, 2021 | 14.70 | 15.10 | 14.44 | 15.07 | 1,323,287 | +0.37(+2.54%) |
Mar 25, 2021 | 13.20 | 14.89 | 12.47 | 14.70 | 2,258,387 | +1.05(+7.71%) |
Mar 24, 2021 | 14.72 | 14.81 | 12.84 | 13.65 | 4,384,328 | -1.07(-7.28%) |
Mar 23, 2021 | 14.74 | 15.06 | 14.31 | 14.72 | 1,838,534 | -0.28(-1.85%) |
Mar 22, 2021 | 15.83 | 16.03 | 14.81 | 15.00 | 1,424,027 | -0.69(-4.39%) |
Mar 19, 2021 | 15.35 | 15.91 | 15.00 | 15.69 | 2,792,444 | +0.35(+2.31%) |
Mar 18, 2021 | 15.63 | 16.41 | 15.17 | 15.33 | 1,539,952 | -0.38(-2.44%) |
Mar 17, 2021 | 15.06 | 15.94 | 14.55 | 15.71 | 1,845,217 | +0.82(+5.53%) |
Mar 16, 2021 | 14.64 | 15.29 | 13.88 | 14.89 | 2,795,571 | -0.33(-2.14%) |
Mar 15, 2021 | 14.61 | 15.57 | 14.61 | 15.22 | 2,093,135 | +0.52(+3.52%) |
Mar 12, 2021 | 13.93 | 15.11 | 13.82 | 14.70 | 2,086,914 | +0.91(+6.59%) |
Mar 11, 2021 | 14.49 | 14.63 | 13.60 | 13.79 | 2,248,020 | -0.52(-3.61%) |
Mar 10, 2021 | 14.50 | 14.98 | 14.11 | 14.31 | 2,946,181 | -0.29(-1.97%) |
Mar 09, 2021 | 14.25 | 14.86 | 13.78 | 14.59 | 2,954,224 | +0.63(+4.52%) |
Mar 08, 2021 | 12.85 | 14.13 | 12.69 | 13.96 | 1,910,423 | +1.29(+10.20%) |
Mar 05, 2021 | 12.84 | 13.02 | 11.67 | 12.67 | 1,492,250 | +0.13(+1.07%) |
Mar 04, 2021 | 12.88 | 13.40 | 11.78 | 12.54 | 1,804,429 | -0.37(-2.89%) |
Mar 03, 2021 | 13.00 | 13.16 | 12.56 | 12.91 | 1,152,114 | +0.10(+0.75%) |
Mar 02, 2021 | 12.72 | 13.20 | 12.55 | 12.81 | 1,137,467 | +0.03(+0.22%) |