Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.66 | 12.93 | 15,506 | +0.33(+2.66%) | ||
Jan 28, 2022 | 12.25 | 12.77 | 12.11 | 12.59 | 28,172 | +0.27(+2.20%) |
Jan 27, 2022 | 12.94 | 13.04 | 12.26 | 12.32 | 8,437 | -0.21(-1.66%) |
Jan 26, 2022 | 13.14 | 13.47 | 12.26 | 12.53 | 25,000 | -0.39(-3.01%) |
Jan 25, 2022 | 12.94 | 13.21 | 12.47 | 12.92 | 15,061 | -0.23(-1.72%) |
Jan 24, 2022 | 12.39 | 13.51 | 12.11 | 13.14 | 37,408 | +0.75(+6.05%) |
Jan 21, 2022 | 12.84 | 13.47 | 12.39 | 12.39 | 43,308 | -0.44(-3.45%) |
Jan 20, 2022 | 13.01 | 13.35 | 12.84 | 12.84 | 27,608 | -0.05(-0.35%) |
Jan 19, 2022 | 12.99 | 13.69 | 12.46 | 12.88 | 56,506 | +0.30(+2.37%) |
Jan 18, 2022 | 13.60 | 13.75 | 12.58 | 12.58 | 66,861 | -1.07(-7.81%) |
Jan 14, 2022 | 13.65 | 0 | -0.46(-3.27%) | |||
Jan 13, 2022 | 14.19 | 14.51 | 14.07 | 14.11 | 13,581 | -0.03(-0.19%) |
Jan 12, 2022 | 14.29 | 14.32 | 14.07 | 14.14 | 15,392 | -0.01(-0.06%) |
Jan 11, 2022 | 14.94 | 14.94 | 13.88 | 14.15 | 21,457 | +0.06(+0.45%) |
Jan 10, 2022 | 14.64 | 14.64 | 14.01 | 14.08 | 30,228 | -0.70(-4.71%) |
Jan 07, 2022 | 14.78 | 15.07 | 14.73 | 14.78 | 9,867 | -0.04(-0.24%) |
Jan 06, 2022 | 15.18 | 15.28 | 14.63 | 14.82 | 27,884 | -0.37(-2.44%) |
Jan 05, 2022 | 15.35 | 15.59 | 14.74 | 15.19 | 47,533 | -0.18(-1.18%) |
Jan 04, 2022 | 15.04 | 15.82 | 14.96 | 15.37 | 38,437 | +0.47(+3.15%) |
Jan 03, 2022 | 14.36 | 15.09 | 14.36 | 14.90 | 29,166 | +0.62(+4.37%) |
Dec 31, 2021 | 14.13 | 14.37 | 14.08 | 14.27 | 21,910 | +0.13(+0.89%) |
Dec 30, 2021 | 14.07 | 14.35 | 14.07 | 14.15 | 11,704 | -0.02(-0.13%) |
Dec 29, 2021 | 14.05 | 14.35 | 13.92 | 14.16 | 17,595 | +0.05(+0.32%) |
Dec 28, 2021 | 14.42 | 14.42 | 13.88 | 14.12 | 35,741 | -0.04(-0.26%) |
Dec 27, 2021 | 14.32 | 14.35 | 14.10 | 14.16 | 13,365 | -0.03(-0.19%) |
Dec 23, 2021 | 14.04 | 14.33 | 13.99 | 14.18 | 14,848 | +0.08(+0.58%) |
Dec 22, 2021 | 14.01 | 14.33 | 13.96 | 14.10 | 23,108 | +0.17(+1.23%) |
Dec 21, 2021 | 13.93 | 14.27 | 13.70 | 13.93 | 25,337 | +0.01(+0.07%) |
Dec 20, 2021 | 13.77 | 14.07 | 13.38 | 13.92 | 31,107 | +0.17(+1.25%) |
Dec 17, 2021 | 14.68 | 14.73 | 13.38 | 13.75 | 100,884 | -0.87(-5.94%) |
Dec 16, 2021 | 15.06 | 15.11 | 14.46 | 14.62 | 33,617 | -0.22(-1.46%) |
Dec 15, 2021 | 14.63 | 15.44 | 14.50 | 14.83 | 66,061 | +0.11(+0.74%) |
Dec 14, 2021 | 14.38 | 15.39 | 14.38 | 14.73 | 105,929 | +0.13(+0.87%) |
Dec 13, 2021 | 14.46 | 14.69 | 14.29 | 14.60 | 14,593 | +0.03(+0.19%) |
Dec 10, 2021 | 14.10 | 14.86 | 14.10 | 14.57 | 23,906 | +0.48(+3.40%) |
Dec 09, 2021 | 14.09 | 14.58 | 13.93 | 14.09 | 20,345 | -0.51(-3.47%) |
Dec 08, 2021 | 14.73 | 14.73 | 14.47 | 14.60 | 12,842 | -0.13(-0.86%) |
Dec 07, 2021 | 13.74 | 14.91 | 13.69 | 14.73 | 32,605 | +1.04(+7.60%) |
Dec 06, 2021 | 14.38 | 14.43 | 13.41 | 13.69 | 64,839 | -0.45(-3.20%) |
Dec 03, 2021 | 14.73 | 14.82 | 14.08 | 14.14 | 28,324 | -0.68(-4.58%) |
Dec 02, 2021 | 14.83 | 14.87 | 14.23 | 14.82 | 32,559 | +0.14(+0.98%) |
Dec 01, 2021 | 16.02 | 16.13 | 14.59 | 14.67 | 38,044 | -0.57(-3.76%) |
Nov 30, 2021 | 15.25 | 16.33 | 15.25 | 15.25 | 114,984 | -0.67(-4.22%) |
Nov 29, 2021 | 17.47 | 17.49 | 15.92 | 15.92 | 25,788 | -1.18(-6.92%) |
Nov 26, 2021 | 17.20 | 17.67 | 16.83 | 17.10 | 18,709 | -0.46(-2.60%) |
Nov 24, 2021 | 17.48 | 17.70 | 17.46 | 17.56 | 11,512 | +0.02(+0.10%) |
Nov 23, 2021 | 17.51 | 17.80 | 17.48 | 17.54 | 19,196 | +0.05(+0.31%) |
Nov 22, 2021 | 17.59 | 18.05 | 17.48 | 17.49 | 19,716 | +0.00(+0.00%) |
Nov 19, 2021 | 17.36 | 17.84 | 17.36 | 17.49 | 12,544 | -0.05(-0.31%) |
Nov 18, 2021 | 17.54 | 17.61 | 17.48 | 17.54 | 17,876 | +0.16(+0.93%) |
Nov 17, 2021 | 17.56 | 17.82 | 17.07 | 17.38 | 25,546 | -0.13(-0.72%) |
Nov 16, 2021 | 17.26 | 17.73 | 17.19 | 17.50 | 24,394 | +0.01(+0.05%) |
Nov 15, 2021 | 16.98 | 17.50 | 16.90 | 17.50 | 15,317 | +0.47(+2.74%) |
Nov 12, 2021 | 16.87 | 17.15 | 16.86 | 17.03 | 11,743 | +0.06(+0.37%) |
Nov 11, 2021 | 16.93 | 17.18 | 16.72 | 16.97 | 8,752 | +0.13(+0.80%) |
Nov 10, 2021 | 16.58 | 16.98 | 16.83 | 16,194 | +0.22(+1.29%) | |
Nov 09, 2021 | 17.24 | 17.24 | 16.62 | 16.62 | 20,008 | -0.64(-3.69%) |
Nov 08, 2021 | 17.93 | 17.93 | 17.25 | 17.25 | 16,323 | -0.80(-4.42%) |
Nov 05, 2021 | 17.29 | 18.27 | 17.11 | 18.05 | 27,741 | +0.88(+5.11%) |
Nov 04, 2021 | 16.92 | 17.33 | 16.83 | 17.17 | 20,796 | +0.40(+2.40%) |
Nov 03, 2021 | 16.69 | 17.27 | 16.49 | 16.77 | 27,687 | -0.02(-0.11%) |
Nov 02, 2021 | 16.98 | 16.98 | 16.63 | 16.79 | 15,189 | -0.25(-1.47%) |
Nov 01, 2021 | 16.73 | 17.47 | 16.53 | 17.04 | 20,270 | +0.27(+1.60%) |
Oct 29, 2021 | 16.94 | 17.01 | 16.72 | 16.77 | 15,427 | -0.27(-1.58%) |
Oct 28, 2021 | 17.14 | 17.37 | 16.60 | 17.04 | 14,553 | -0.08(-0.47%) |
Oct 27, 2021 | 17.38 | 17.48 | 17.10 | 17.12 | 11,276 | -0.17(-0.98%) |
Oct 26, 2021 | 17.57 | 17.19 | 17.29 | 14,593 | -0.30(-1.73%) | |
Oct 25, 2021 | 17.43 | 17.88 | 17.05 | 17.59 | 14,103 | +0.30(+1.71%) |
Oct 22, 2021 | 17.46 | 17.50 | 17.08 | 17.30 | 14,557 | -0.11(-0.62%) |
Oct 21, 2021 | 17.20 | 17.62 | 17.14 | 17.41 | 11,250 | -0.04(-0.26%) |
Oct 20, 2021 | 18.16 | 18.16 | 17.33 | 17.45 | 9,092 | -0.36(-2.01%) |
Oct 19, 2021 | 17.98 | 18.41 | 17.53 | 17.81 | 10,828 | -0.16(-0.90%) |
Oct 18, 2021 | 17.74 | 18.46 | 17.55 | 17.97 | 47,262 | +0.15(+0.86%) |
Oct 15, 2021 | 17.96 | 17.96 | 17.32 | 17.82 | 30,939 | +0.08(+0.45%) |
Oct 14, 2021 | 17.93 | 17.93 | 17.48 | 17.74 | 30,997 | +0.13(+0.76%) |
Oct 13, 2021 | 17.48 | 17.83 | 17.43 | 17.60 | 18,251 | +0.25(+1.45%) |
Oct 12, 2021 | 17.29 | 17.69 | 17.21 | 17.35 | 22,477 | +0.12(+0.68%) |
Oct 11, 2021 | 17.34 | 17.46 | 17.12 | 17.24 | 23,254 | -0.21(-1.18%) |
Oct 08, 2021 | 17.50 | 17.55 | 17.39 | 17.44 | 15,701 | +0.08(+0.46%) |
Oct 07, 2021 | 17.00 | 17.50 | 17.00 | 17.36 | 42,606 | +0.59(+3.53%) |
Oct 06, 2021 | 16.81 | 16.93 | 16.53 | 16.77 | 18,073 | -0.06(-0.37%) |
Oct 05, 2021 | 16.96 | 17.07 | 16.83 | 16.83 | 18,067 | -0.07(-0.42%) |
Oct 04, 2021 | 16.94 | 17.21 | 16.85 | 16.90 | 21,993 | -0.03(-0.16%) |
Oct 01, 2021 | 16.95 | 17.11 | 16.64 | 16.93 | 52,375 | -0.02(-0.11%) |
Sep 30, 2021 | 18.11 | 18.11 | 16.90 | 16.95 | 52,519 | -1.17(-6.43%) |
Sep 29, 2021 | 17.65 | 18.27 | 17.47 | 18.11 | 32,129 | +0.57(+3.27%) |
Sep 28, 2021 | 17.67 | 17.88 | 17.43 | 17.54 | 34,492 | -0.17(-0.96%) |
Sep 27, 2021 | 17.33 | 17.93 | 17.25 | 17.71 | 34,380 | +0.37(+2.12%) |
Sep 24, 2021 | 17.19 | 17.44 | 17.19 | 17.34 | 37,070 | +0.03(+0.16%) |
Sep 23, 2021 | 16.93 | 17.51 | 16.93 | 17.32 | 43,385 | +0.36(+2.11%) |
Sep 22, 2021 | 16.82 | 17.32 | 16.82 | 16.96 | 39,599 | +0.39(+2.33%) |
Sep 21, 2021 | 16.41 | 17.42 | 16.41 | 16.57 | 123,349 | +0.30(+1.87%) |
Sep 20, 2021 | 17.12 | 17.82 | 16.21 | 16.27 | 117,898 | -0.74(-4.37%) |
Sep 17, 2021 | 16.95 | 17.93 | 16.93 | 17.01 | 148,648 | -0.02(-0.11%) |
Sep 16, 2021 | 17.56 | 17.92 | 16.91 | 17.03 | 80,350 | -0.49(-2.81%) |
Sep 15, 2021 | 17.93 | 18.40 | 17.43 | 17.52 | 65,563 | -0.39(-2.20%) |
Sep 14, 2021 | 18.81 | 18.81 | 17.92 | 17.92 | 37,692 | -0.88(-4.67%) |
Sep 13, 2021 | 18.89 | 19.08 | 18.74 | 18.80 | 29,256 | -0.04(-0.19%) |
Sep 10, 2021 | 18.98 | 19.55 | 18.83 | 18.83 | 30,350 | -0.04(-0.19%) |
Sep 09, 2021 | 18.85 | 19.44 | 18.85 | 18.87 | 23,388 | +0.03(+0.14%) |
Sep 08, 2021 | 19.72 | 19.71 | 18.84 | 18.84 | 34,035 | -0.69(-3.53%) |
Sep 07, 2021 | 19.73 | 19.84 | 19.32 | 19.53 | 15,598 | -0.14(-0.73%) |
Sep 03, 2021 | 20.19 | 20.30 | 19.44 | 19.67 | 35,552 | -0.52(-2.57%) |
Sep 02, 2021 | 20.33 | 20.36 | 20.13 | 20.19 | 23,058 | -0.17(-0.83%) |
Sep 01, 2021 | 20.71 | 20.71 | 20.36 | 20.36 | 15,771 | -0.21(-1.04%) |
Aug 31, 2021 | 20.73 | 20.73 | 20.42 | 20.58 | 20,028 | -0.06(-0.30%) |
Aug 30, 2021 | 20.80 | 20.80 | 20.53 | 20.64 | 15,961 | -0.11(-0.52%) |
Aug 27, 2021 | 20.77 | 20.91 | 20.68 | 20.75 | 39,036 | -0.03(-0.13%) |
Aug 26, 2021 | 20.84 | 20.84 | 20.67 | 20.77 | 10,808 | -0.10(-0.47%) |
Aug 25, 2021 | 20.67 | 20.96 | 20.59 | 20.87 | 22,689 | +0.07(+0.34%) |
Aug 24, 2021 | 20.59 | 20.89 | 20.44 | 20.80 | 159,157 | +0.18(+0.86%) |
Aug 23, 2021 | 20.98 | 20.98 | 20.31 | 20.62 | 21,378 | +0.01(+0.04%) |
Aug 20, 2021 | 20.26 | 20.74 | 20.23 | 20.61 | 20,638 | +0.14(+0.70%) |
Aug 19, 2021 | 19.95 | 20.57 | 19.95 | 20.47 | 23,476 | +0.48(+2.41%) |
Aug 18, 2021 | 20.49 | 21.36 | 19.95 | 19.99 | 36,137 | -0.30(-1.49%) |
Aug 17, 2021 | 20.31 | 20.51 | 20.26 | 20.29 | 27,254 | -0.07(-0.35%) |
Aug 16, 2021 | 20.51 | 20.72 | 20.34 | 20.36 | 22,055 | -0.13(-0.65%) |
Aug 13, 2021 | 20.50 | 20.77 | 20.50 | 20.50 | 9,435 | +0.03(+0.13%) |
Aug 12, 2021 | 20.59 | 20.80 | 20.47 | 20.47 | 19,667 | -0.30(-1.46%) |
Aug 11, 2021 | 20.56 | 20.95 | 20.29 | 20.77 | 28,259 | +0.12(+0.60%) |
Aug 10, 2021 | 20.88 | 20.99 | 20.54 | 20.65 | 10,386 | -0.31(-1.49%) |
Aug 09, 2021 | 20.59 | 21.09 | 20.59 | 20.96 | 20,435 | +0.21(+1.03%) |
Aug 06, 2021 | 20.93 | 21.03 | 20.62 | 20.75 | 7,597 | -0.26(-1.23%) |
Aug 05, 2021 | 20.71 | 21.07 | 20.49 | 21.00 | 10,708 | +0.45(+2.21%) |
Aug 04, 2021 | 20.23 | 20.83 | 20.23 | 20.55 | 10,034 | +0.14(+0.70%) |
Aug 03, 2021 | 20.45 | 20.83 | 20.21 | 20.41 | 6,521 | +0.19(+0.92%) |
Aug 02, 2021 | 20.46 | 20.61 | 20.19 | 20.22 | 21,328 | +0.00(+0.00%) |
Jul 30, 2021 | 20.49 | 20.50 | 20.08 | 20.22 | 23,047 | +0.02(+0.09%) |
Jul 29, 2021 | 20.61 | 20.79 | 20.09 | 20.20 | 27,882 | -0.32(-1.56%) |
Jul 28, 2021 | 21.19 | 21.19 | 20.35 | 20.52 | 10,513 | -0.04(-0.22%) |
Jul 27, 2021 | 20.96 | 20.96 | 20.44 | 20.57 | 15,683 | -0.49(-2.33%) |
Jul 26, 2021 | 20.98 | 21.82 | 20.96 | 21.06 | 27,999 | +0.04(+0.17%) |
Jul 23, 2021 | 21.18 | 21.18 | 20.53 | 21.02 | 6,163 | +0.10(+0.47%) |
Jul 22, 2021 | 21.22 | 21.22 | 20.67 | 20.92 | 6,858 | -0.29(-1.39%) |
Jul 21, 2021 | 21.16 | 21.29 | 20.84 | 21.22 | 24,842 | +0.23(+1.10%) |
Jul 20, 2021 | 20.56 | 21.12 | 20.50 | 20.99 | 30,106 | +0.45(+2.17%) |
Jul 19, 2021 | 20.22 | 20.73 | 20.04 | 20.54 | 44,632 | +0.05(+0.26%) |
Jul 16, 2021 | 21.10 | 21.10 | 20.44 | 20.49 | 19,356 | -0.45(-2.13%) |
Jul 15, 2021 | 20.35 | 21.07 | 20.35 | 20.93 | 23,497 | +0.46(+2.26%) |
Jul 14, 2021 | 20.62 | 20.89 | 20.47 | 20.47 | 16,286 | -0.11(-0.52%) |
Jul 13, 2021 | 20.52 | 20.67 | 20.41 | 20.58 | 23,690 | -0.14(-0.69%) |
Jul 12, 2021 | 19.86 | 20.81 | 19.85 | 20.72 | 30,657 | +0.61(+3.06%) |
Jul 09, 2021 | 20.46 | 20.46 | 19.83 | 20.10 | 21,830 | -0.14(-0.70%) |
Jul 08, 2021 | 20.09 | 20.38 | 20.09 | 20.25 | 27,993 | -0.15(-0.74%) |
Jul 07, 2021 | 20.35 | 20.69 | 20.23 | 20.40 | 13,985 | -0.03(-0.13%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.14 | 20.43 | 17,282 | -0.05(-0.26%) |
Jul 02, 2021 | 20.65 | 20.65 | 20.40 | 20.48 | 18,402 | -0.02(-0.09%) |
Jul 01, 2021 | 20.62 | 20.84 | 20.38 | 20.50 | 11,988 | +0.05(+0.26%) |
Jun 30, 2021 | 20.49 | 20.76 | 20.35 | 20.44 | 18,877 | -0.06(-0.30%) |
Jun 29, 2021 | 20.26 | 20.83 | 20.09 | 20.51 | 24,182 | +0.28(+1.36%) |
Jun 28, 2021 | 20.40 | 20.40 | 20.16 | 20.23 | 27,459 | -0.14(-0.70%) |
Jun 25, 2021 | 20.75 | 20.95 | 20.35 | 20.37 | 264,214 | -0.32(-1.55%) |
Jun 24, 2021 | 20.43 | 21.08 | 20.36 | 20.69 | 28,486 | +0.26(+1.26%) |
Jun 23, 2021 | 20.65 | 20.78 | 20.36 | 20.43 | 30,517 | -0.29(-1.38%) |
Jun 22, 2021 | 20.48 | 20.83 | 20.18 | 20.72 | 32,456 | +0.12(+0.56%) |
Jun 21, 2021 | 20.32 | 20.76 | 20.21 | 20.60 | 48,736 | +0.43(+2.12%) |
Jun 18, 2021 | 19.83 | 20.27 | 19.83 | 20.18 | 86,568 | +0.12(+0.58%) |
Jun 17, 2021 | 20.21 | 20.32 | 19.98 | 20.06 | 28,069 | -0.28(-1.36%) |
Jun 16, 2021 | 20.32 | 20.41 | 20.04 | 20.34 | 36,342 | +0.18(+0.88%) |
Jun 15, 2021 | 21.04 | 21.11 | 20.11 | 20.16 | 51,910 | -0.77(-3.66%) |
Jun 14, 2021 | 21.39 | 21.39 | 20.84 | 20.92 | 36,986 | -0.38(-1.80%) |
Jun 11, 2021 | 21.19 | 21.47 | 21.13 | 21.31 | 18,769 | +0.10(+0.46%) |
Jun 10, 2021 | 21.81 | 21.90 | 20.97 | 21.21 | 38,267 | -0.60(-2.74%) |
Jun 09, 2021 | 22.28 | 22.28 | 21.66 | 21.81 | 20,882 | -0.55(-2.47%) |
Jun 08, 2021 | 22.63 | 22.87 | 22.28 | 22.36 | 30,778 | -0.33(-1.45%) |
Jun 07, 2021 | 21.42 | 22.76 | 21.42 | 22.69 | 52,121 | +1.26(+5.86%) |
Jun 04, 2021 | 21.70 | 21.76 | 21.38 | 21.43 | 20,547 | -0.06(-0.29%) |
Jun 03, 2021 | 21.64 | 21.81 | 21.38 | 21.49 | 30,199 | -0.37(-1.71%) |
Jun 02, 2021 | 22.33 | 22.33 | 21.52 | 21.87 | 23,070 | -0.28(-1.25%) |
Jun 01, 2021 | 21.84 | 22.24 | 21.54 | 22.14 | 33,792 | +0.37(+1.68%) |
May 28, 2021 | 22.71 | 22.91 | 21.70 | 21.78 | 46,140 | -0.69(-3.05%) |
May 27, 2021 | 21.30 | 22.58 | 21.11 | 22.47 | 147,464 | +1.37(+6.51%) |
May 26, 2021 | 20.66 | 21.11 | 20.66 | 21.09 | 21,768 | +0.53(+2.59%) |
May 25, 2021 | 21.20 | 21.23 | 20.50 | 20.56 | 29,625 | -0.61(-2.89%) |
May 24, 2021 | 20.93 | 21.25 | 20.76 | 21.17 | 35,092 | +0.43(+2.05%) |
May 21, 2021 | 21.04 | 21.26 | 20.57 | 20.75 | 35,808 | -0.10(-0.47%) |
May 20, 2021 | 20.48 | 20.88 | 20.37 | 20.84 | 35,661 | +0.32(+1.55%) |
May 19, 2021 | 20.35 | 20.62 | 19.97 | 20.53 | 33,032 | -0.07(-0.34%) |
May 18, 2021 | 20.92 | 21.21 | 20.60 | 20.60 | 34,619 | -0.42(-1.98%) |
May 17, 2021 | 20.84 | 21.14 | 20.68 | 21.01 | 27,755 | -0.06(-0.29%) |
May 14, 2021 | 20.36 | 21.26 | 20.36 | 21.07 | 73,271 | +0.56(+2.72%) |
May 13, 2021 | 20.11 | 20.55 | 20.06 | 20.52 | 28,706 | +0.58(+2.93%) |
May 12, 2021 | 20.27 | 20.47 | 19.89 | 19.93 | 38,708 | -0.48(-2.34%) |
May 11, 2021 | 20.12 | 20.55 | 19.87 | 20.41 | 34,336 | +0.28(+1.41%) |
May 10, 2021 | 20.13 | 20.51 | 20.11 | 20.13 | 39,410 | +0.01(+0.04%) |
May 07, 2021 | 19.91 | 20.48 | 19.91 | 20.12 | 75,899 | +0.12(+0.62%) |
May 06, 2021 | 19.89 | 20.00 | 19.76 | 19.99 | 61,692 | +0.19(+0.94%) |
May 05, 2021 | 19.87 | 19.95 | 19.61 | 19.81 | 28,292 | +0.15(+0.77%) |
May 04, 2021 | 19.85 | 19.85 | 19.51 | 19.66 | 31,176 | -0.28(-1.42%) |
May 03, 2021 | 19.55 | 20.23 | 19.55 | 19.94 | 49,000 | +0.43(+2.22%) |
Apr 30, 2021 | 20.09 | 20.10 | 19.40 | 19.51 | 64,232 | -0.74(-3.67%) |
Apr 29, 2021 | 20.43 | 20.86 | 19.92 | 20.25 | 24,436 | +0.04(+0.22%) |
Apr 28, 2021 | 20.76 | 20.99 | 20.15 | 20.21 | 29,449 | -0.35(-1.68%) |
Apr 27, 2021 | 19.93 | 21.07 | 19.93 | 20.55 | 78,798 | +0.57(+2.84%) |
Apr 26, 2021 | 19.60 | 20.06 | 19.60 | 19.98 | 59,470 | +0.27(+1.39%) |
Apr 23, 2021 | 19.70 | 19.89 | 19.55 | 19.71 | 25,399 | +0.17(+0.86%) |
Apr 22, 2021 | 19.56 | 19.67 | 19.27 | 19.54 | 38,585 | +0.12(+0.59%) |
Apr 21, 2021 | 19.31 | 19.63 | 19.12 | 19.43 | 24,375 | +0.20(+1.06%) |
Apr 20, 2021 | 19.57 | 19.80 | 19.09 | 19.22 | 43,789 | -0.48(-2.43%) |
Apr 19, 2021 | 20.16 | 20.44 | 19.57 | 19.70 | 58,131 | -0.13(-0.67%) |
Apr 16, 2021 | 20.44 | 20.44 | 19.14 | 19.83 | 30,705 | -0.35(-1.76%) |
Apr 15, 2021 | 19.05 | 20.44 | 18.94 | 20.19 | 82,902 | +1.36(+7.25%) |
Apr 14, 2021 | 18.62 | 18.95 | 18.60 | 18.82 | 33,957 | +0.14(+0.76%) |
Apr 13, 2021 | 18.64 | 18.72 | 18.47 | 18.68 | 18,857 | +0.00(+0.00%) |
Apr 12, 2021 | 18.58 | 18.80 | 18.51 | 18.68 | 15,612 | -0.01(-0.05%) |
Apr 09, 2021 | 18.40 | 18.74 | 18.40 | 18.69 | 18,739 | +0.17(+0.91%) |
Apr 08, 2021 | 18.59 | 18.61 | 18.25 | 18.52 | 16,468 | -0.08(-0.43%) |
Apr 07, 2021 | 18.79 | 18.86 | 18.40 | 18.60 | 23,988 | -0.19(-0.99%) |
Apr 06, 2021 | 19.07 | 19.22 | 18.74 | 18.79 | 22,749 | -0.26(-1.35%) |
Apr 05, 2021 | 18.40 | 19.05 | 18.24 | 19.05 | 52,910 | +0.57(+3.07%) |
Apr 01, 2021 | 18.60 | 19.03 | 18.27 | 18.48 | 50,121 | -0.04(-0.24%) |
Mar 31, 2021 | 18.92 | 18.93 | 18.26 | 18.52 | 72,450 | -0.21(-1.13%) |
Mar 30, 2021 | 17.93 | 19.03 | 17.93 | 18.74 | 36,665 | +0.92(+5.17%) |
Mar 29, 2021 | 18.56 | 18.72 | 17.72 | 17.81 | 32,389 | -0.72(-3.87%) |
Mar 26, 2021 | 18.55 | 18.77 | 18.04 | 18.53 | 19,642 | +0.17(+0.92%) |
Mar 25, 2021 | 17.96 | 18.51 | 17.81 | 18.36 | 28,862 | +0.47(+2.62%) |
Mar 24, 2021 | 18.14 | 18.68 | 17.89 | 17.89 | 39,894 | -0.11(-0.59%) |
Mar 23, 2021 | 18.62 | 19.00 | 17.96 | 18.00 | 76,969 | -0.81(-4.29%) |
Mar 22, 2021 | 19.80 | 19.80 | 18.75 | 18.81 | 46,092 | -0.90(-4.58%) |
Mar 19, 2021 | 20.01 | 20.18 | 19.35 | 19.71 | 139,188 | +0.02(+0.09%) |
Mar 18, 2021 | 20.18 | 20.53 | 19.62 | 19.69 | 104,549 | -0.60(-2.97%) |
Mar 17, 2021 | 21.17 | 21.30 | 20.12 | 20.29 | 80,746 | -1.01(-4.74%) |
Mar 16, 2021 | 20.78 | 21.30 | 20.20 | 21.30 | 68,588 | +0.65(+3.13%) |
Mar 15, 2021 | 20.37 | 20.75 | 20.31 | 20.66 | 42,945 | +0.13(+0.64%) |
Mar 12, 2021 | 20.53 | 20.69 | 20.10 | 20.53 | 40,655 | +0.04(+0.17%) |
Mar 11, 2021 | 20.08 | 20.64 | 19.35 | 20.49 | 44,799 | +0.70(+3.56%) |
Mar 10, 2021 | 19.62 | 20.08 | 19.49 | 19.79 | 34,239 | +0.43(+2.23%) |
Mar 09, 2021 | 19.48 | 20.14 | 19.13 | 19.35 | 38,494 | +0.20(+1.06%) |
Mar 08, 2021 | 18.83 | 19.69 | 18.59 | 19.15 | 38,158 | +0.32(+1.68%) |
Mar 05, 2021 | 18.50 | 18.84 | 18.05 | 18.84 | 30,094 | +0.57(+3.13%) |
Mar 04, 2021 | 18.60 | 18.60 | 17.84 | 18.26 | 45,212 | -0.33(-1.75%) |
Mar 03, 2021 | 19.21 | 19.35 | 18.43 | 18.59 | 39,893 | -0.59(-3.08%) |
Mar 02, 2021 | 18.35 | 19.68 | 17.89 | 19.18 | 98,145 | +0.81(+4.41%) |
Mar 01, 2021 | 17.88 | 18.50 | 17.78 | 18.37 | 42,044 | +0.97(+5.57%) |
Feb 26, 2021 | 18.78 | 18.78 | 17.39 | 17.40 | 80,176 | -1.36(-7.27%) |
Feb 25, 2021 | 18.89 | 19.59 | 18.52 | 18.76 | 90,210 | -0.20(-1.07%) |
Feb 24, 2021 | 18.76 | 19.25 | 18.49 | 18.97 | 44,502 | +0.27(+1.46%) |
Feb 23, 2021 | 17.66 | 18.83 | 17.66 | 18.69 | 63,601 | +0.59(+3.26%) |
Feb 22, 2021 | 18.84 | 18.85 | 18.05 | 18.10 | 113,583 | -0.77(-4.06%) |
Feb 19, 2021 | 18.32 | 18.87 | 18.32 | 18.87 | 68,706 | +0.47(+2.54%) |
Feb 18, 2021 | 18.79 | 18.85 | 18.06 | 18.40 | 23,673 | -0.18(-0.95%) |
Feb 17, 2021 | 19.01 | 19.51 | 18.05 | 18.58 | 27,572 | -0.36(-1.91%) |
Feb 16, 2021 | 19.61 | 19.86 | 18.84 | 18.94 | 31,024 | -0.81(-4.10%) |
Feb 12, 2021 | 19.41 | 20.07 | 18.98 | 19.75 | 22,712 | +0.42(+2.19%) |
Feb 11, 2021 | 19.95 | 20.17 | 19.02 | 19.33 | 36,958 | -0.39(-1.97%) |
Feb 10, 2021 | 20.55 | 20.83 | 19.54 | 19.72 | 76,521 | -0.70(-3.41%) |
Feb 09, 2021 | 19.94 | 20.55 | 19.81 | 20.41 | 25,563 | +0.26(+1.27%) |
Feb 08, 2021 | 19.64 | 20.20 | 19.36 | 20.16 | 28,053 | +0.52(+2.65%) |
Feb 05, 2021 | 19.97 | 19.97 | 19.32 | 19.64 | 16,466 | -0.13(-0.67%) |
Feb 04, 2021 | 18.84 | 19.93 | 18.84 | 19.77 | 28,682 | +1.05(+5.60%) |
Feb 03, 2021 | 18.56 | 19.07 | 18.42 | 18.72 | 26,282 | +0.15(+0.81%) |
Feb 02, 2021 | 18.83 | 18.83 | 18.20 | 18.57 | 23,909 | -0.24(-1.26%) |