Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.36 | 17.55 | 17.27 | 17.39 | 151,005 | -0.09(-0.50%) |
Dec 30, 2021 | 17.68 | 17.76 | 17.42 | 17.48 | 189,077 | -0.06(-0.33%) |
Dec 29, 2021 | 17.42 | 17.63 | 17.27 | 17.53 | 207,493 | +0.10(+0.56%) |
Dec 28, 2021 | 17.43 | 17.67 | 17.36 | 17.44 | 135,471 | -0.03(-0.17%) |
Dec 27, 2021 | 17.21 | 17.48 | 16.94 | 17.47 | 145,275 | +0.02(+0.11%) |
Dec 23, 2021 | 17.59 | 17.63 | 17.32 | 17.45 | 115,775 | -0.06(-0.33%) |
Dec 22, 2021 | 17.11 | 17.54 | 17.11 | 17.50 | 145,431 | +0.21(+1.24%) |
Dec 21, 2021 | 17.09 | 17.52 | 17.07 | 17.29 | 222,783 | +0.53(+3.14%) |
Dec 20, 2021 | 16.21 | 16.88 | 15.98 | 16.77 | 173,206 | +0.10(+0.58%) |
Dec 17, 2021 | 16.29 | 16.95 | 16.22 | 16.67 | 355,695 | +0.29(+1.78%) |
Dec 16, 2021 | 16.88 | 16.92 | 16.13 | 16.38 | 215,702 | -0.44(-2.61%) |
Dec 15, 2021 | 16.45 | 16.89 | 16.30 | 16.81 | 239,540 | +0.21(+1.29%) |
Dec 14, 2021 | 16.76 | 17.10 | 16.52 | 16.60 | 152,771 | -0.30(-1.79%) |
Dec 13, 2021 | 17.34 | 17.34 | 16.74 | 16.90 | 208,355 | -0.63(-3.61%) |
Dec 10, 2021 | 17.61 | 17.73 | 17.34 | 17.53 | 112,092 | -0.13(-0.72%) |
Dec 09, 2021 | 17.73 | 17.98 | 17.57 | 17.66 | 73,375 | -0.32(-1.79%) |
Dec 08, 2021 | 17.86 | 18.29 | 17.80 | 17.98 | 122,798 | +0.16(+0.87%) |
Dec 07, 2021 | 17.93 | 18.33 | 17.75 | 17.83 | 114,298 | +0.18(+1.05%) |
Dec 06, 2021 | 17.42 | 18.04 | 17.17 | 17.64 | 182,414 | +0.46(+2.66%) |
Dec 03, 2021 | 17.14 | 17.35 | 16.68 | 17.18 | 366,802 | +0.14(+0.80%) |
Dec 02, 2021 | 16.26 | 17.35 | 16.23 | 17.05 | 430,699 | +0.86(+5.29%) |
Dec 01, 2021 | 17.50 | 17.57 | 16.11 | 16.19 | 444,459 | -0.82(-4.81%) |
Nov 30, 2021 | 17.02 | 17.16 | 16.38 | 17.01 | 450,016 | -0.31(-1.80%) |
Nov 29, 2021 | 17.75 | 17.82 | 17.15 | 17.32 | 307,578 | -0.11(-0.61%) |
Nov 26, 2021 | 17.64 | 17.64 | 16.77 | 17.43 | 339,853 | -1.09(-5.89%) |
Nov 24, 2021 | 18.34 | 18.72 | 17.98 | 18.52 | 148,530 | -0.15(-0.78%) |
Nov 23, 2021 | 19.28 | 19.34 | 18.55 | 18.66 | 222,922 | -0.67(-3.47%) |
Nov 22, 2021 | 19.24 | 19.63 | 19.07 | 19.34 | 239,881 | +0.10(+0.51%) |
Nov 19, 2021 | 18.92 | 19.45 | 18.69 | 19.24 | 284,964 | -0.47(-2.37%) |
Nov 18, 2021 | 20.08 | 19.76 | 19.55 | 19.71 | 294,528 | -0.44(-2.17%) |
Nov 17, 2021 | 20.26 | 20.39 | 19.92 | 20.14 | 172,301 | -0.24(-1.19%) |
Nov 16, 2021 | 20.47 | 20.47 | 19.89 | 20.39 | 191,172 | -0.25(-1.23%) |
Nov 15, 2021 | 20.64 | 20.97 | 20.54 | 20.64 | 184,419 | +0.01(+0.05%) |
Nov 12, 2021 | 20.83 | 20.88 | 20.31 | 20.63 | 353,428 | -0.11(-0.52%) |
Nov 11, 2021 | 20.12 | 21.73 | 19.75 | 20.74 | 771,881 | +0.64(+3.20%) |
Nov 10, 2021 | 20.15 | 20.09 | 188,668 | -0.28(-1.39%) | ||
Nov 09, 2021 | 20.19 | 20.60 | 20.19 | 20.38 | 192,695 | +0.05(+0.24%) |
Nov 08, 2021 | 20.79 | 21.11 | 20.29 | 20.33 | 210,703 | -0.15(-0.71%) |
Nov 05, 2021 | 19.79 | 20.50 | 19.65 | 20.47 | 404,957 | +1.00(+5.15%) |
Nov 04, 2021 | 19.75 | 19.76 | 19.23 | 19.47 | 288,709 | +0.28(+1.47%) |
Nov 03, 2021 | 20.41 | 20.45 | 18.97 | 19.19 | 374,245 | +0.37(+1.97%) |
Nov 02, 2021 | 18.92 | 18.99 | 18.55 | 18.82 | 195,033 | -0.07(-0.36%) |
Nov 01, 2021 | 18.10 | 19.00 | 18.08 | 18.89 | 258,995 | +0.81(+4.47%) |
Oct 29, 2021 | 17.94 | 18.14 | 17.91 | 18.08 | 218,744 | +0.03(+0.16%) |
Oct 28, 2021 | 18.25 | 18.29 | 18.00 | 18.05 | 138,094 | -0.01(-0.05%) |
Oct 27, 2021 | 18.06 | 18.42 | 18.00 | 18.06 | 237,590 | -0.09(-0.48%) |
Oct 26, 2021 | 18.54 | 18.08 | 18.15 | 143,514 | -0.25(-1.38%) | |
Oct 25, 2021 | 18.11 | 18.43 | 18.02 | 18.40 | 156,034 | +0.21(+1.18%) |
Oct 22, 2021 | 18.09 | 18.20 | 17.62 | 18.19 | 144,600 | +0.06(+0.32%) |
Oct 21, 2021 | 18.24 | 18.54 | 17.96 | 18.13 | 129,359 | -0.13(-0.69%) |
Oct 20, 2021 | 18.34 | 18.61 | 18.05 | 18.25 | 180,132 | -0.12(-0.64%) |
Oct 19, 2021 | 18.26 | 18.40 | 17.92 | 18.37 | 225,900 | +0.19(+1.02%) |
Oct 18, 2021 | 18.22 | 18.59 | 18.06 | 18.19 | 176,234 | -0.09(-0.48%) |
Oct 15, 2021 | 18.24 | 18.69 | 18.04 | 18.27 | 227,939 | +0.18(+0.97%) |
Oct 14, 2021 | 18.11 | 18.37 | 17.99 | 18.10 | 183,744 | +0.18(+1.03%) |
Oct 13, 2021 | 18.30 | 18.37 | 17.75 | 17.91 | 316,765 | -0.38(-2.08%) |
Oct 12, 2021 | 18.07 | 18.35 | 17.82 | 18.29 | 205,089 | +0.38(+2.12%) |
Oct 11, 2021 | 18.09 | 18.47 | 17.86 | 17.91 | 231,096 | -0.11(-0.59%) |
Oct 08, 2021 | 18.14 | 18.30 | 17.82 | 18.02 | 189,721 | -0.09(-0.48%) |
Oct 07, 2021 | 18.37 | 18.61 | 18.03 | 18.11 | 267,525 | -0.28(-1.53%) |
Oct 06, 2021 | 17.92 | 18.43 | 17.68 | 18.39 | 464,284 | +0.24(+1.34%) |
Oct 05, 2021 | 17.93 | 18.36 | 17.72 | 18.15 | 292,752 | +0.18(+0.97%) |
Oct 04, 2021 | 17.59 | 18.23 | 17.56 | 17.97 | 445,188 | +0.51(+2.90%) |
Oct 01, 2021 | 17.16 | 17.61 | 16.99 | 17.47 | 406,236 | +0.48(+2.81%) |
Sep 30, 2021 | 16.57 | 17.07 | 16.36 | 16.99 | 313,378 | +0.43(+2.59%) |
Sep 29, 2021 | 17.01 | 17.08 | 16.52 | 16.56 | 127,349 | -0.33(-1.96%) |
Sep 28, 2021 | 16.80 | 17.16 | 16.80 | 16.89 | 375,765 | +0.03(+0.17%) |
Sep 27, 2021 | 16.75 | 17.33 | 16.75 | 16.86 | 282,597 | +0.26(+1.58%) |
Sep 24, 2021 | 16.33 | 16.63 | 16.27 | 16.60 | 189,968 | +0.28(+1.73%) |
Sep 23, 2021 | 15.87 | 16.44 | 15.73 | 16.32 | 277,632 | +0.60(+3.84%) |
Sep 22, 2021 | 15.71 | 16.03 | 15.58 | 15.71 | 260,970 | +0.10(+0.62%) |
Sep 21, 2021 | 15.60 | 15.99 | 15.57 | 15.62 | 204,451 | -0.02(-0.12%) |
Sep 20, 2021 | 15.63 | 15.66 | 15.16 | 15.64 | 302,390 | -0.25(-1.59%) |
Sep 17, 2021 | 15.87 | 16.02 | 15.54 | 15.89 | 1,115,298 | +0.17(+1.05%) |
Sep 16, 2021 | 15.92 | 15.93 | 15.49 | 15.72 | 327,194 | -0.26(-1.64%) |
Sep 15, 2021 | 15.82 | 16.03 | 15.39 | 15.99 | 373,825 | +0.17(+1.05%) |
Sep 14, 2021 | 15.68 | 16.00 | 15.51 | 15.82 | 473,124 | +0.09(+0.56%) |
Sep 13, 2021 | 14.51 | 15.88 | 14.46 | 15.73 | 570,361 | +1.35(+9.41%) |
Sep 10, 2021 | 14.74 | 14.74 | 14.27 | 14.38 | 295,267 | -0.30(-2.06%) |
Sep 09, 2021 | 14.59 | 14.88 | 14.34 | 14.68 | 259,026 | +0.07(+0.47%) |
Sep 08, 2021 | 14.86 | 15.09 | 14.62 | 14.61 | 384,655 | -0.19(-1.25%) |
Sep 07, 2021 | 14.75 | 14.85 | 14.53 | 14.80 | 498,846 | +0.06(+0.40%) |
Sep 03, 2021 | 14.77 | 14.99 | 14.59 | 14.74 | 272,216 | -0.14(-0.92%) |
Sep 02, 2021 | 15.16 | 15.34 | 14.84 | 14.88 | 215,720 | -0.30(-1.99%) |
Sep 01, 2021 | 15.35 | 15.47 | 15.17 | 15.18 | 256,869 | -0.01(-0.06%) |
Aug 31, 2021 | 14.85 | 15.37 | 14.85 | 15.19 | 442,828 | +0.34(+2.29%) |
Aug 30, 2021 | 15.09 | 15.11 | 14.63 | 14.85 | 364,838 | -0.19(-1.29%) |
Aug 27, 2021 | 15.04 | 15.32 | 15.02 | 15.04 | 379,656 | +0.00(+0.00%) |
Aug 26, 2021 | 14.94 | 15.58 | 14.91 | 15.04 | 362,686 | +0.05(+0.32%) |
Aug 25, 2021 | 15.02 | 15.38 | 14.97 | 14.99 | 481,221 | -0.03(-0.19%) |
Aug 24, 2021 | 14.85 | 15.21 | 14.85 | 15.02 | 375,685 | +0.23(+1.58%) |
Aug 23, 2021 | 14.43 | 14.99 | 14.43 | 14.79 | 249,414 | +0.52(+3.62%) |
Aug 20, 2021 | 14.11 | 14.57 | 14.04 | 14.27 | 424,069 | +0.11(+0.76%) |
Aug 19, 2021 | 14.57 | 14.77 | 14.08 | 14.17 | 373,352 | -0.53(-3.58%) |
Aug 18, 2021 | 14.55 | 15.02 | 14.48 | 14.69 | 263,239 | +0.14(+0.94%) |
Aug 17, 2021 | 14.37 | 14.57 | 14.28 | 14.55 | 258,762 | -0.06(-0.40%) |
Aug 16, 2021 | 14.66 | 14.98 | 14.46 | 14.61 | 425,991 | -0.19(-1.25%) |
Aug 13, 2021 | 15.01 | 15.16 | 14.63 | 14.80 | 343,885 | -0.17(-1.11%) |
Aug 12, 2021 | 14.92 | 15.01 | 14.65 | 14.96 | 216,390 | +0.00(+0.00%) |
Aug 11, 2021 | 14.96 | 15.15 | 14.74 | 14.96 | 273,769 | -0.02(-0.13%) |
Aug 10, 2021 | 14.91 | 15.25 | 14.91 | 14.98 | 378,577 | +0.05(+0.33%) |
Aug 09, 2021 | 15.42 | 15.42 | 14.83 | 14.93 | 398,577 | -0.65(-4.18%) |
Aug 06, 2021 | 15.94 | 15.96 | 15.53 | 15.59 | 321,293 | -0.03(-0.19%) |
Aug 05, 2021 | 15.02 | 15.97 | 14.94 | 15.62 | 368,930 | +0.85(+5.73%) |
Aug 04, 2021 | 15.29 | 15.29 | 14.59 | 14.77 | 1,432,952 | -0.46(-3.01%) |
Aug 03, 2021 | 15.55 | 15.58 | 14.85 | 15.23 | 471,011 | -0.33(-2.13%) |
Aug 02, 2021 | 15.68 | 16.37 | 15.50 | 15.56 | 262,394 | -0.09(-0.56%) |
Jul 30, 2021 | 15.79 | 16.05 | 15.55 | 15.65 | 156,965 | -0.18(-1.17%) |
Jul 29, 2021 | 16.16 | 16.16 | 15.79 | 15.83 | 166,242 | -0.05(-0.31%) |
Jul 28, 2021 | 16.01 | 16.15 | 15.54 | 15.88 | 229,462 | +0.06(+0.37%) |
Jul 27, 2021 | 16.03 | 16.16 | 15.54 | 15.82 | 208,835 | -0.37(-2.28%) |
Jul 26, 2021 | 15.74 | 16.24 | 15.69 | 16.19 | 201,266 | +0.55(+3.48%) |
Jul 23, 2021 | 16.06 | 16.12 | 15.64 | 15.65 | 285,956 | -0.36(-2.25%) |
Jul 22, 2021 | 16.54 | 16.55 | 15.66 | 16.01 | 210,659 | -0.44(-2.66%) |
Jul 21, 2021 | 16.26 | 16.77 | 16.23 | 16.44 | 397,930 | +0.42(+2.61%) |
Jul 20, 2021 | 15.77 | 16.28 | 15.56 | 16.03 | 436,719 | +0.28(+1.79%) |
Jul 19, 2021 | 15.48 | 16.24 | 15.43 | 15.74 | 541,839 | -0.27(-1.70%) |
Jul 16, 2021 | 16.52 | 16.56 | 15.87 | 16.02 | 362,723 | -0.20(-1.26%) |
Jul 15, 2021 | 16.56 | 16.79 | 15.88 | 16.22 | 470,583 | -0.40(-2.40%) |
Jul 14, 2021 | 17.27 | 17.29 | 16.47 | 16.62 | 508,172 | -0.63(-3.67%) |
Jul 13, 2021 | 17.29 | 17.62 | 16.90 | 17.25 | 410,600 | -0.35(-1.99%) |
Jul 12, 2021 | 18.09 | 18.15 | 17.35 | 17.60 | 527,072 | -0.64(-3.52%) |
Jul 09, 2021 | 18.33 | 18.53 | 18.14 | 18.24 | 245,161 | +0.21(+1.19%) |
Jul 08, 2021 | 18.24 | 18.34 | 17.68 | 18.03 | 330,758 | -0.49(-2.63%) |
Jul 07, 2021 | 19.43 | 19.43 | 18.33 | 18.52 | 729,838 | -0.97(-5.00%) |
Jul 06, 2021 | 19.87 | 20.02 | 19.34 | 19.49 | 374,929 | -0.45(-2.25%) |
Jul 02, 2021 | 20.72 | 20.72 | 19.69 | 19.94 | 340,777 | -0.77(-3.71%) |
Jul 01, 2021 | 20.74 | 20.89 | 20.57 | 20.71 | 177,511 | +0.06(+0.28%) |
Jun 30, 2021 | 20.15 | 20.71 | 19.65 | 20.65 | 509,160 | +0.45(+2.22%) |
Jun 29, 2021 | 20.90 | 21.19 | 19.89 | 20.20 | 617,938 | -0.80(-3.80%) |
Jun 28, 2021 | 21.73 | 21.81 | 20.85 | 21.00 | 478,350 | -0.71(-3.27%) |
Jun 25, 2021 | 21.05 | 21.93 | 20.55 | 21.71 | 966,184 | +0.71(+3.38%) |
Jun 24, 2021 | 21.22 | 21.22 | 20.81 | 21.00 | 258,486 | -0.05(-0.23%) |
Jun 23, 2021 | 21.03 | 21.58 | 20.95 | 21.05 | 230,308 | +0.02(+0.09%) |
Jun 22, 2021 | 20.97 | 21.19 | 20.54 | 21.03 | 118,948 | -0.06(-0.28%) |
Jun 21, 2021 | 21.02 | 21.21 | 20.67 | 21.09 | 135,240 | +0.27(+1.31%) |
Jun 18, 2021 | 20.61 | 21.01 | 20.52 | 20.82 | 325,240 | -0.07(-0.33%) |
Jun 17, 2021 | 21.08 | 21.32 | 20.82 | 20.88 | 179,605 | -0.41(-1.92%) |
Jun 16, 2021 | 20.84 | 21.38 | 20.64 | 21.29 | 184,720 | +0.23(+1.11%) |
Jun 15, 2021 | 21.09 | 21.11 | 20.75 | 21.06 | 234,351 | -0.14(-0.64%) |
Jun 14, 2021 | 21.58 | 21.89 | 21.04 | 21.19 | 169,121 | -0.33(-1.54%) |
Jun 11, 2021 | 21.71 | 21.79 | 21.22 | 21.53 | 116,752 | +0.01(+0.05%) |
Jun 10, 2021 | 21.95 | 22.05 | 21.43 | 21.52 | 167,931 | -0.46(-2.08%) |
Jun 09, 2021 | 22.14 | 22.27 | 21.75 | 21.97 | 209,681 | +0.04(+0.18%) |
Jun 08, 2021 | 21.37 | 22.15 | 21.18 | 21.93 | 247,689 | +0.54(+2.50%) |
Jun 07, 2021 | 21.56 | 21.93 | 21.23 | 21.40 | 191,485 | -0.16(-0.72%) |
Jun 04, 2021 | 21.73 | 21.90 | 21.26 | 21.56 | 183,926 | -0.18(-0.81%) |
Jun 03, 2021 | 21.87 | 22.21 | 21.62 | 21.73 | 302,495 | -0.29(-1.33%) |
Jun 02, 2021 | 21.56 | 22.07 | 21.05 | 22.02 | 263,570 | +0.54(+2.49%) |
Jun 01, 2021 | 20.98 | 21.70 | 20.94 | 21.49 | 451,868 | +0.93(+4.55%) |
May 28, 2021 | 20.80 | 20.93 | 20.32 | 20.55 | 382,276 | +0.07(+0.33%) |
May 27, 2021 | 19.89 | 20.69 | 19.84 | 20.48 | 575,567 | +0.77(+3.90%) |
May 26, 2021 | 19.50 | 19.94 | 19.50 | 19.71 | 304,611 | +0.38(+1.96%) |
May 25, 2021 | 19.59 | 20.34 | 19.30 | 19.34 | 299,401 | -0.03(-0.15%) |
May 24, 2021 | 19.19 | 19.45 | 18.98 | 19.36 | 385,538 | +0.40(+2.10%) |
May 21, 2021 | 19.25 | 19.39 | 18.89 | 18.97 | 272,233 | -0.05(-0.26%) |
May 20, 2021 | 18.99 | 19.15 | 18.42 | 19.01 | 200,692 | +0.19(+1.03%) |
May 19, 2021 | 18.69 | 18.94 | 18.60 | 18.82 | 176,966 | -0.41(-2.13%) |
May 18, 2021 | 19.50 | 19.61 | 19.12 | 19.23 | 412,266 | +0.01(+0.05%) |
May 17, 2021 | 19.50 | 19.54 | 19.12 | 19.22 | 216,747 | -0.19(-1.00%) |
May 14, 2021 | 19.02 | 19.60 | 18.95 | 19.41 | 231,630 | +0.52(+2.73%) |
May 13, 2021 | 17.90 | 19.54 | 17.86 | 18.90 | 719,347 | +1.08(+6.07%) |
May 12, 2021 | 18.28 | 18.72 | 17.73 | 17.82 | 317,485 | -0.68(-3.68%) |
May 11, 2021 | 17.56 | 18.72 | 17.56 | 18.50 | 337,062 | +0.22(+1.23%) |
May 10, 2021 | 18.84 | 18.97 | 18.25 | 18.27 | 254,139 | -0.62(-3.30%) |
May 07, 2021 | 18.60 | 19.42 | 18.60 | 18.90 | 328,130 | +0.45(+2.43%) |
May 06, 2021 | 18.58 | 18.61 | 18.18 | 18.45 | 306,935 | +0.29(+1.61%) |
May 05, 2021 | 18.84 | 19.48 | 18.16 | 18.16 | 362,281 | -0.74(-3.92%) |
May 04, 2021 | 19.55 | 19.55 | 18.61 | 18.90 | 440,720 | -0.61(-3.14%) |
May 03, 2021 | 19.71 | 19.85 | 19.29 | 19.51 | 426,590 | +0.08(+0.40%) |
Apr 30, 2021 | 19.16 | 19.54 | 18.95 | 19.43 | 417,531 | +0.07(+0.35%) |
Apr 29, 2021 | 19.71 | 19.92 | 19.07 | 19.36 | 279,238 | -0.21(-1.09%) |
Apr 28, 2021 | 19.54 | 19.85 | 19.34 | 19.58 | 205,121 | -0.16(-0.79%) |
Apr 27, 2021 | 20.45 | 20.64 | 19.68 | 19.73 | 248,567 | -0.60(-2.97%) |
Apr 26, 2021 | 20.38 | 20.61 | 20.08 | 20.34 | 214,498 | +0.33(+1.65%) |
Apr 23, 2021 | 19.96 | 20.34 | 19.58 | 20.01 | 214,774 | +0.10(+0.49%) |
Apr 22, 2021 | 19.72 | 20.24 | 19.56 | 19.91 | 219,838 | +0.12(+0.59%) |
Apr 21, 2021 | 19.34 | 20.06 | 19.29 | 19.79 | 249,868 | +0.42(+2.16%) |
Apr 20, 2021 | 20.33 | 20.33 | 18.95 | 19.37 | 310,147 | -1.14(-5.55%) |
Apr 19, 2021 | 20.49 | 20.68 | 20.05 | 20.51 | 185,033 | +0.04(+0.19%) |
Apr 16, 2021 | 20.92 | 21.11 | 20.29 | 20.47 | 178,927 | -0.37(-1.77%) |
Apr 15, 2021 | 20.82 | 20.88 | 20.57 | 20.84 | 301,586 | +0.25(+1.23%) |
Apr 14, 2021 | 20.38 | 21.23 | 20.08 | 20.59 | 309,815 | +0.36(+1.78%) |
Apr 13, 2021 | 20.31 | 20.59 | 19.68 | 20.23 | 264,262 | -0.27(-1.33%) |
Apr 12, 2021 | 21.12 | 21.12 | 20.14 | 20.50 | 367,845 | -0.72(-3.39%) |
Apr 09, 2021 | 21.15 | 21.70 | 20.92 | 21.22 | 429,754 | +0.13(+0.60%) |
Apr 08, 2021 | 20.65 | 21.10 | 20.10 | 21.10 | 265,839 | +0.48(+2.31%) |
Apr 07, 2021 | 20.88 | 21.36 | 20.54 | 20.62 | 331,602 | -0.36(-1.72%) |
Apr 06, 2021 | 20.96 | 21.38 | 20.82 | 20.98 | 988,308 | +0.31(+1.51%) |
Apr 05, 2021 | 20.48 | 20.82 | 20.19 | 20.67 | 523,776 | +0.95(+4.84%) |
Apr 01, 2021 | 19.65 | 20.11 | 19.57 | 19.71 | 352,308 | +0.25(+1.30%) |
Mar 31, 2021 | 19.43 | 19.70 | 19.19 | 19.46 | 454,788 | +0.17(+0.86%) |
Mar 30, 2021 | 18.81 | 19.56 | 18.79 | 19.30 | 329,696 | +0.51(+2.69%) |
Mar 29, 2021 | 18.91 | 19.66 | 18.54 | 18.79 | 428,316 | -0.07(-0.36%) |
Mar 26, 2021 | 18.98 | 19.67 | 18.65 | 18.86 | 487,068 | +0.19(+1.04%) |
Mar 25, 2021 | 18.26 | 18.92 | 17.81 | 18.66 | 509,460 | +0.12(+0.63%) |
Mar 24, 2021 | 19.50 | 20.10 | 18.15 | 18.55 | 1,032,298 | -0.56(-2.95%) |
Mar 23, 2021 | 20.36 | 20.76 | 18.93 | 19.11 | 680,058 | -1.71(-8.23%) |
Mar 22, 2021 | 21.66 | 21.94 | 20.50 | 20.82 | 429,358 | -1.03(-4.72%) |
Mar 19, 2021 | 21.79 | 22.24 | 21.28 | 21.86 | 702,356 | +0.03(+0.13%) |
Mar 18, 2021 | 22.80 | 22.91 | 21.78 | 21.83 | 418,265 | -0.88(-3.86%) |
Mar 17, 2021 | 22.04 | 23.02 | 21.92 | 22.70 | 443,490 | +0.38(+1.70%) |
Mar 16, 2021 | 23.01 | 23.40 | 22.17 | 22.32 | 364,004 | -0.98(-4.22%) |
Mar 15, 2021 | 22.87 | 24.06 | 22.70 | 23.31 | 467,306 | +0.70(+3.10%) |
Mar 12, 2021 | 22.28 | 23.05 | 22.14 | 22.61 | 366,482 | +0.41(+1.84%) |
Mar 11, 2021 | 22.35 | 22.55 | 22.00 | 22.20 | 365,967 | +0.26(+1.20%) |
Mar 10, 2021 | 21.66 | 22.61 | 21.43 | 21.93 | 426,201 | +0.67(+3.16%) |
Mar 09, 2021 | 22.11 | 22.23 | 21.18 | 21.26 | 446,064 | -0.35(-1.62%) |
Mar 08, 2021 | 21.15 | 22.13 | 20.64 | 21.61 | 733,766 | +0.93(+4.52%) |
Mar 05, 2021 | 20.15 | 20.84 | 19.23 | 20.68 | 846,566 | +0.80(+4.02%) |
Mar 04, 2021 | 19.10 | 20.96 | 18.61 | 19.88 | 1,127,296 | -0.03(-0.15%) |
Mar 03, 2021 | 19.43 | 20.50 | 19.35 | 19.91 | 650,034 | +0.56(+2.92%) |
Mar 02, 2021 | 19.60 | 19.83 | 19.29 | 19.34 | 279,781 | -0.19(-1.00%) |
Mar 01, 2021 | 19.82 | 20.12 | 19.08 | 19.54 | 1,370,985 | +0.42(+2.19%) |
Feb 26, 2021 | 19.29 | 20.38 | 18.89 | 19.12 | 566,158 | -0.13(-0.66%) |
Feb 25, 2021 | 19.95 | 20.06 | 18.99 | 19.25 | 1,029,913 | -0.17(-0.85%) |
Feb 24, 2021 | 19.14 | 19.77 | 18.96 | 19.41 | 614,863 | +0.43(+2.26%) |
Feb 23, 2021 | 18.16 | 19.04 | 17.14 | 18.98 | 878,616 | +0.79(+4.33%) |
Feb 22, 2021 | 17.34 | 18.61 | 17.29 | 18.20 | 779,429 | +0.69(+3.95%) |
Feb 19, 2021 | 16.99 | 17.95 | 16.99 | 17.50 | 627,889 | +0.46(+2.68%) |
Feb 18, 2021 | 17.14 | 17.33 | 16.73 | 17.05 | 523,613 | -0.18(-1.07%) |
Feb 17, 2021 | 17.04 | 17.29 | 16.57 | 17.23 | 376,274 | +0.17(+0.97%) |
Feb 16, 2021 | 17.29 | 17.39 | 16.87 | 17.07 | 397,341 | +0.04(+0.23%) |
Feb 12, 2021 | 17.11 | 17.44 | 16.81 | 17.03 | 460,260 | -0.13(-0.74%) |
Feb 11, 2021 | 16.95 | 17.19 | 16.60 | 17.15 | 543,145 | +0.03(+0.17%) |
Feb 10, 2021 | 16.94 | 17.14 | 16.34 | 17.13 | 625,912 | +0.19(+1.15%) |
Feb 09, 2021 | 16.70 | 17.07 | 15.98 | 16.93 | 1,545,938 | +0.07(+0.40%) |
Feb 08, 2021 | 17.13 | 17.15 | 16.54 | 16.86 | 401,031 | -0.12(-0.69%) |
Feb 05, 2021 | 17.10 | 17.28 | 16.62 | 16.98 | 478,954 | +0.09(+0.52%) |
Feb 04, 2021 | 17.42 | 17.64 | 16.51 | 16.89 | 481,827 | -0.37(-2.14%) |
Feb 03, 2021 | 17.17 | 17.52 | 16.83 | 17.26 | 319,536 | +0.24(+1.43%) |
Feb 02, 2021 | 17.78 | 18.07 | 16.76 | 17.02 | 685,988 | -0.59(-3.37%) |
Feb 01, 2021 | 17.25 | 17.61 | 16.63 | 17.61 | 1,653,491 | +0.48(+2.78%) |
Jan 29, 2021 | 17.96 | 18.01 | 16.60 | 17.14 | 1,222,087 | -0.22(-1.29%) |
Jan 28, 2021 | 17.47 | 17.94 | 16.79 | 17.36 | 1,065,306 | -0.10(-0.56%) |
Jan 27, 2021 | 17.32 | 18.65 | 16.76 | 17.46 | 2,074,291 | +0.50(+2.93%) |
Jan 26, 2021 | 17.39 | 17.43 | 16.44 | 16.96 | 1,867,234 | -0.04(-0.23%) |
Jan 25, 2021 | 16.31 | 17.14 | 15.85 | 17.00 | 1,351,585 | +0.79(+4.86%) |
Jan 22, 2021 | 15.34 | 16.22 | 15.04 | 16.21 | 721,563 | +0.58(+3.74%) |
Jan 21, 2021 | 15.88 | 15.88 | 15.26 | 15.63 | 677,687 | -0.02(-0.12%) |
Jan 20, 2021 | 15.78 | 15.88 | 15.11 | 15.65 | 666,919 | +0.09(+0.56%) |
Jan 19, 2021 | 15.52 | 15.72 | 15.10 | 15.56 | 528,747 | +0.47(+3.10%) |
Jan 15, 2021 | 15.17 | 15.42 | 14.83 | 15.09 | 793,155 | -0.31(-2.02%) |
Jan 14, 2021 | 14.44 | 15.41 | 14.31 | 15.40 | 790,615 | +1.14(+7.99%) |
Jan 13, 2021 | 14.30 | 14.55 | 13.95 | 14.26 | 557,278 | -0.01(-0.07%) |
Jan 12, 2021 | 13.65 | 14.40 | 13.30 | 14.27 | 594,618 | +0.72(+5.32%) |
Jan 11, 2021 | 13.53 | 13.66 | 13.28 | 13.55 | 461,150 | -0.27(-1.97%) |
Jan 08, 2021 | 13.59 | 14.10 | 13.34 | 13.82 | 786,376 | +0.32(+2.38%) |
Jan 07, 2021 | 13.69 | 13.95 | 13.36 | 13.50 | 517,090 | +0.10(+0.73%) |
Jan 06, 2021 | 12.85 | 13.72 | 12.71 | 13.41 | 864,955 | +0.82(+6.50%) |
Jan 05, 2021 | 12.35 | 12.71 | 12.27 | 12.59 | 573,776 | +0.16(+1.25%) |