Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.200 | 9.215 | 8.670 | 8.750 | 4,157,885 | -0.61(-6.52%) |
Mar 30, 2022 | 10.16 | 10.18 | 9.305 | 9.360 | 6,406,799 | -0.90(-8.77%) |
Mar 29, 2022 | 10.05 | 10.30 | 10.04 | 10.26 | 2,091,159 | +0.30(+3.01%) |
Mar 28, 2022 | 9.750 | 9.980 | 9.680 | 9.960 | 1,441,551 | +0.21(+2.15%) |
Mar 25, 2022 | 9.830 | 9.880 | 9.700 | 9.750 | 965,163 | -0.07(-0.71%) |
Mar 24, 2022 | 9.710 | 9.835 | 9.580 | 9.820 | 1,075,430 | +0.16(+1.66%) |
Mar 23, 2022 | 10.00 | 10.04 | 9.640 | 9.660 | 1,817,804 | -0.14(-1.43%) |
Mar 22, 2022 | 9.500 | 9.885 | 9.430 | 9.800 | 1,812,405 | +0.44(+4.70%) |
Mar 21, 2022 | 9.350 | 9.730 | 9.250 | 9.360 | 1,841,108 | +0.02(+0.21%) |
Mar 18, 2022 | 9.190 | 9.370 | 8.940 | 9.340 | 2,638,779 | +0.11(+1.19%) |
Mar 17, 2022 | 9.040 | 9.290 | 8.870 | 9.230 | 1,866,477 | +0.16(+1.76%) |
Mar 16, 2022 | 8.800 | 9.150 | 8.790 | 9.070 | 2,600,727 | +0.38(+4.37%) |
Mar 15, 2022 | 8.550 | 8.770 | 8.410 | 8.690 | 2,653,797 | +0.11(+1.28%) |
Mar 14, 2022 | 9.110 | 9.120 | 8.520 | 8.580 | 2,488,699 | -0.52(-5.71%) |
Mar 11, 2022 | 9.520 | 9.670 | 9.100 | 9.100 | 1,264,369 | -0.34(-3.60%) |
Mar 10, 2022 | 9.460 | 9.485 | 9.230 | 9.440 | 1,341,996 | -0.14(-1.46%) |
Mar 09, 2022 | 9.440 | 9.840 | 9.340 | 9.580 | 2,281,560 | +0.32(+3.46%) |
Mar 08, 2022 | 8.960 | 9.580 | 8.910 | 9.260 | 2,303,438 | +0.21(+2.32%) |
Mar 07, 2022 | 9.190 | 9.540 | 9.015 | 9.050 | 2,065,341 | -0.13(-1.42%) |
Mar 04, 2022 | 9.060 | 9.230 | 9.040 | 9.180 | 1,554,511 | -0.02(-0.22%) |
Mar 03, 2022 | 9.320 | 9.450 | 9.180 | 9.200 | 1,371,652 | -0.04(-0.43%) |
Mar 02, 2022 | 8.810 | 9.290 | 8.770 | 9.240 | 2,333,926 | +0.41(+4.64%) |
Mar 01, 2022 | 9.170 | 9.260 | 8.690 | 8.830 | 2,833,115 | -0.33(-3.60%) |
Feb 28, 2022 | 9.170 | 9.225 | 8.960 | 9.160 | 2,057,827 | -0.14(-1.51%) |
Feb 25, 2022 | 9.020 | 9.365 | 9.040 | 9.300 | 2,179,297 | +0.21(+2.31%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.500 | 9.090 | 3,723,640 | +0.08(+0.89%) |
Feb 23, 2022 | 9.400 | 9.540 | 9.000 | 9.010 | 2,158,746 | -0.24(-2.59%) |
Feb 22, 2022 | 9.850 | 9.862 | 9.230 | 9.250 | 2,993,784 | -0.72(-7.22%) |
Feb 18, 2022 | 9.970 | 0 | -0.03(-0.30%) | |||
Feb 17, 2022 | 10.18 | 10.33 | 9.950 | 10.00 | 1,223,456 | -0.30(-2.91%) |
Feb 16, 2022 | 10.39 | 10.45 | 10.10 | 10.30 | 1,235,375 | -0.09(-0.87%) |
Feb 15, 2022 | 10.03 | 10.45 | 10.01 | 10.39 | 2,388,609 | +0.53(+5.38%) |
Feb 14, 2022 | 10.24 | 10.27 | 9.850 | 9.860 | 3,334,130 | -0.38(-3.71%) |
Feb 11, 2022 | 10.53 | 10.70 | 10.13 | 10.24 | 2,382,977 | -0.31(-2.94%) |
Feb 10, 2022 | 10.97 | 11.15 | 10.51 | 10.55 | 2,794,472 | -0.57(-5.13%) |
Feb 09, 2022 | 11.06 | 11.35 | 11.04 | 11.12 | 3,280,018 | +0.11(+1.00%) |
Feb 08, 2022 | 10.66 | 11.06 | 10.61 | 11.01 | 1,928,404 | +0.30(+2.80%) |
Feb 07, 2022 | 10.46 | 10.73 | 10.17 | 10.71 | 2,110,048 | +0.28(+2.68%) |
Feb 04, 2022 | 10.53 | 10.57 | 10.20 | 10.43 | 2,534,040 | -0.16(-1.51%) |
Feb 03, 2022 | 10.57 | 10.59 | 1,490,101 | -0.13(-1.21%) | ||
Feb 02, 2022 | 10.93 | 10.97 | 10.51 | 10.72 | 1,997,817 | -0.13(-1.20%) |
Feb 01, 2022 | 10.64 | 10.92 | 10.40 | 10.85 | 2,017,521 | +0.24(+2.26%) |
Jan 31, 2022 | 10.39 | 10.67 | 10.61 | 2,472,765 | +0.19(+1.82%) | |
Jan 28, 2022 | 10.06 | 10.40 | 9.809 | 10.42 | 2,326,627 | +0.24(+2.36%) |
Jan 27, 2022 | 10.25 | 10.64 | 10.03 | 10.18 | 2,969,241 | +0.04(+0.39%) |
Jan 26, 2022 | 10.69 | 10.78 | 10.13 | 10.14 | 2,150,145 | -0.45(-4.25%) |
Jan 25, 2022 | 10.89 | 11.02 | 10.41 | 10.59 | 2,515,108 | -0.46(-4.16%) |
Jan 24, 2022 | 10.28 | 11.09 | 10.01 | 11.05 | 3,878,435 | +0.49(+4.64%) |
Jan 21, 2022 | 11.02 | 11.20 | 10.49 | 10.56 | 3,842,177 | -0.68(-6.05%) |
Jan 20, 2022 | 11.61 | 11.80 | 11.20 | 11.24 | 1,916,074 | -0.38(-3.27%) |
Jan 19, 2022 | 11.85 | 12.10 | 11.56 | 11.62 | 2,150,913 | -0.33(-2.76%) |
Jan 18, 2022 | 12.22 | 12.42 | 11.87 | 11.95 | 2,237,376 | -0.43(-3.47%) |
Jan 14, 2022 | 12.38 | 0 | -0.15(-1.20%) | |||
Jan 13, 2022 | 12.53 | 12.82 | 12.44 | 12.53 | 2,841,840 | -0.01(-0.08%) |
Jan 12, 2022 | 13.35 | 13.50 | 12.53 | 12.54 | 3,462,128 | -0.72(-5.43%) |
Jan 11, 2022 | 12.82 | 13.47 | 12.80 | 13.26 | 2,088,615 | +0.49(+3.84%) |
Jan 10, 2022 | 12.88 | 13.05 | 12.49 | 12.77 | 2,099,900 | -0.26(-2.00%) |
Jan 07, 2022 | 13.01 | 13.23 | 12.46 | 13.03 | 3,046,638 | +0.15(+1.16%) |
Jan 06, 2022 | 14.75 | 14.85 | 12.83 | 12.88 | 4,465,394 | -1.82(-12.38%) |
Jan 05, 2022 | 14.59 | 15.62 | 14.49 | 14.70 | 2,487,105 | +0.22(+1.52%) |
Jan 04, 2022 | 15.06 | 15.29 | 14.40 | 14.48 | 1,750,700 | -0.55(-3.66%) |
Jan 03, 2022 | 14.88 | 15.40 | 14.79 | 15.03 | 1,783,058 | +0.34(+2.31%) |
Dec 31, 2021 | 14.75 | 14.93 | 14.51 | 14.69 | 1,208,200 | -0.11(-0.74%) |
Dec 30, 2021 | 14.72 | 15.06 | 14.70 | 14.80 | 1,655,892 | +0.17(+1.16%) |
Dec 29, 2021 | 14.08 | 14.72 | 14.02 | 14.63 | 2,087,476 | +0.47(+3.32%) |
Dec 28, 2021 | 13.83 | 14.84 | 13.78 | 14.16 | 2,817,285 | +0.35(+2.53%) |
Dec 27, 2021 | 13.94 | 14.09 | 13.67 | 13.81 | 1,460,682 | -0.15(-1.07%) |
Dec 23, 2021 | 14.08 | 14.51 | 13.76 | 13.96 | 2,735,596 | +0.11(+0.79%) |
Dec 22, 2021 | 14.53 | 15.00 | 13.76 | 13.85 | 4,324,546 | -1.20(-7.97%) |
Dec 21, 2021 | 13.07 | 15.41 | 13.07 | 15.05 | 13,306,598 | +2.65(+21.37%) |
Dec 20, 2021 | 11.78 | 12.43 | 11.52 | 12.40 | 4,545,563 | +0.35(+2.90%) |
Dec 17, 2021 | 11.98 | 12.23 | 11.78 | 12.05 | 2,365,768 | -0.07(-0.58%) |
Dec 16, 2021 | 12.40 | 12.60 | 12.10 | 12.12 | 1,895,435 | -0.27(-2.18%) |
Dec 15, 2021 | 12.29 | 12.43 | 11.81 | 12.39 | 1,891,207 | +0.16(+1.31%) |
Dec 14, 2021 | 12.49 | 12.91 | 12.22 | 12.23 | 1,447,459 | -0.35(-2.78%) |
Dec 13, 2021 | 12.74 | 12.89 | 12.27 | 12.58 | 1,758,681 | -0.27(-2.10%) |
Dec 10, 2021 | 12.75 | 13.12 | 12.63 | 12.85 | 1,096,226 | +0.00(+0.00%) |
Dec 09, 2021 | 12.75 | 13.24 | 12.59 | 12.85 | 2,343,148 | +0.26(+2.07%) |
Dec 08, 2021 | 12.84 | 12.95 | 12.54 | 12.59 | 1,214,941 | -0.06(-0.47%) |
Dec 07, 2021 | 12.53 | 13.00 | 12.50 | 12.65 | 1,325,532 | +0.27(+2.18%) |
Dec 06, 2021 | 11.95 | 12.65 | 11.95 | 12.38 | 1,303,053 | +0.38(+3.17%) |
Dec 03, 2021 | 12.00 | 12.06 | 11.61 | 12.00 | 1,303,935 | +0.02(+0.17%) |
Dec 02, 2021 | 11.62 | 12.11 | 11.54 | 11.98 | 1,695,335 | +0.46(+3.99%) |
Dec 01, 2021 | 12.43 | 12.58 | 11.50 | 11.52 | 2,222,450 | -0.80(-6.49%) |
Nov 30, 2021 | 12.00 | 12.87 | 11.77 | 12.32 | 4,060,088 | +0.28(+2.33%) |
Nov 29, 2021 | 12.52 | 12.55 | 11.96 | 12.04 | 1,977,609 | -0.34(-2.75%) |
Nov 26, 2021 | 12.44 | 12.46 | 12.12 | 12.38 | 1,693,180 | -0.35(-2.75%) |
Nov 24, 2021 | 12.93 | 13.05 | 12.64 | 12.73 | 1,327,717 | -0.26(-2.00%) |
Nov 23, 2021 | 13.21 | 13.30 | 12.88 | 12.99 | 1,379,293 | -0.16(-1.22%) |
Nov 22, 2021 | 12.95 | 13.22 | 12.80 | 13.15 | 1,372,114 | +0.31(+2.41%) |
Nov 19, 2021 | 12.89 | 13.15 | 12.77 | 12.84 | 1,741,424 | -0.21(-1.61%) |
Nov 18, 2021 | 13.33 | 13.10 | 12.99 | 13.05 | 1,891,753 | -0.21(-1.58%) |
Nov 17, 2021 | 13.58 | 13.67 | 13.11 | 13.26 | 1,755,238 | -0.41(-3.00%) |
Nov 16, 2021 | 13.58 | 13.69 | 13.38 | 13.67 | 1,683,068 | +0.03(+0.22%) |
Nov 15, 2021 | 13.80 | 13.85 | 13.56 | 13.64 | 1,495,989 | -0.14(-1.02%) |
Nov 12, 2021 | 13.94 | 14.16 | 13.74 | 13.78 | 1,009,571 | -0.13(-0.93%) |
Nov 11, 2021 | 13.66 | 14.16 | 13.65 | 13.91 | 1,306,296 | +0.29(+2.13%) |
Nov 10, 2021 | 14.16 | 13.60 | 13.62 | 2,518,413 | -0.59(-4.15%) | |
Nov 09, 2021 | 14.47 | 14.59 | 14.05 | 14.21 | 1,635,958 | -0.35(-2.40%) |
Nov 08, 2021 | 14.48 | 14.69 | 14.38 | 14.56 | 1,124,618 | +0.06(+0.41%) |
Nov 05, 2021 | 15.35 | 15.35 | 14.26 | 14.50 | 1,956,982 | -0.60(-3.97%) |
Nov 04, 2021 | 15.25 | 15.65 | 15.04 | 15.10 | 1,905,166 | -0.26(-1.69%) |
Nov 03, 2021 | 14.23 | 15.62 | 14.20 | 15.36 | 3,324,775 | +1.14(+8.02%) |
Nov 02, 2021 | 14.19 | 14.24 | 13.91 | 14.22 | 1,213,600 | +0.16(+1.14%) |
Nov 01, 2021 | 13.62 | 14.09 | 13.84 | 14.06 | 1,865,629 | +0.47(+3.46%) |
Oct 29, 2021 | 13.33 | 13.72 | 13.30 | 13.59 | 1,220,431 | +0.25(+1.87%) |
Oct 28, 2021 | 13.04 | 13.36 | 12.83 | 13.34 | 1,641,080 | +0.38(+2.93%) |
Oct 27, 2021 | 13.60 | 13.58 | 12.95 | 12.96 | 2,699,145 | -0.62(-4.57%) |
Oct 26, 2021 | 14.18 | 13.58 | 2,555,918 | -0.55(-3.89%) | ||
Oct 25, 2021 | 14.25 | 14.36 | 14.11 | 14.13 | 952,561 | -0.12(-0.84%) |
Oct 22, 2021 | 14.23 | 14.43 | 14.05 | 14.25 | 744,401 | -0.01(-0.07%) |
Oct 21, 2021 | 14.11 | 14.33 | 14.08 | 14.26 | 1,164,166 | +0.04(+0.28%) |
Oct 20, 2021 | 13.85 | 14.91 | 13.81 | 14.22 | 3,703,356 | +0.59(+4.33%) |
Oct 19, 2021 | 13.75 | 13.75 | 13.39 | 13.63 | 1,309,180 | -0.02(-0.15%) |
Oct 18, 2021 | 13.76 | 13.81 | 13.43 | 13.65 | 1,574,490 | -0.20(-1.44%) |
Oct 15, 2021 | 14.68 | 14.87 | 13.83 | 13.85 | 1,327,618 | -0.55(-3.82%) |
Oct 14, 2021 | 14.25 | 14.79 | 14.01 | 14.40 | 1,929,861 | +0.32(+2.27%) |
Oct 13, 2021 | 13.82 | 14.10 | 13.54 | 14.08 | 1,662,962 | +0.28(+2.03%) |
Oct 12, 2021 | 13.98 | 13.98 | 13.64 | 13.80 | 909,856 | -0.04(-0.29%) |
Oct 11, 2021 | 13.64 | 14.19 | 13.62 | 13.84 | 1,161,447 | +0.20(+1.47%) |
Oct 08, 2021 | 13.64 | 13.73 | 13.47 | 13.64 | 1,214,459 | +0.05(+0.37%) |
Oct 07, 2021 | 13.75 | 14.07 | 13.52 | 13.59 | 1,712,753 | -0.05(-0.37%) |
Oct 06, 2021 | 13.87 | 14.07 | 13.59 | 13.64 | 1,489,354 | -0.39(-2.78%) |
Oct 05, 2021 | 13.86 | 14.08 | 13.63 | 14.03 | 1,224,580 | +0.21(+1.52%) |
Oct 04, 2021 | 14.00 | 14.45 | 13.76 | 13.82 | 1,601,081 | -0.18(-1.29%) |
Oct 01, 2021 | 14.27 | 14.31 | 13.71 | 14.00 | 1,464,364 | -0.20(-1.41%) |
Sep 30, 2021 | 14.45 | 14.51 | 13.87 | 14.20 | 1,669,870 | -0.25(-1.73%) |
Sep 29, 2021 | 14.65 | 14.88 | 14.42 | 14.45 | 1,104,514 | -0.17(-1.16%) |
Sep 28, 2021 | 15.08 | 15.14 | 14.48 | 14.62 | 1,972,847 | -0.38(-2.53%) |
Sep 27, 2021 | 14.87 | 15.44 | 14.79 | 15.00 | 2,087,610 | +0.30(+2.04%) |
Sep 24, 2021 | 14.10 | 14.79 | 13.98 | 14.70 | 2,408,708 | +0.47(+3.30%) |
Sep 23, 2021 | 14.03 | 14.03 | 13.53 | 14.23 | 6,155,604 | -1.01(-6.63%) |
Sep 22, 2021 | 15.14 | 15.61 | 14.90 | 15.24 | 2,048,515 | +0.16(+1.06%) |
Sep 21, 2021 | 16.23 | 16.30 | 14.94 | 15.08 | 2,757,834 | -1.06(-6.57%) |
Sep 20, 2021 | 16.90 | 16.98 | 15.89 | 16.14 | 1,493,314 | -1.26(-7.24%) |
Sep 17, 2021 | 17.75 | 17.87 | 17.30 | 17.40 | 1,742,845 | -0.32(-1.81%) |
Sep 16, 2021 | 17.84 | 18.17 | 17.52 | 17.72 | 1,035,130 | -0.17(-0.95%) |
Sep 15, 2021 | 17.03 | 18.07 | 17.02 | 17.89 | 1,461,443 | +0.72(+4.19%) |
Sep 14, 2021 | 18.08 | 18.08 | 17.13 | 17.17 | 1,150,029 | -0.63(-3.54%) |
Sep 13, 2021 | 17.85 | 18.30 | 17.78 | 17.80 | 1,214,082 | +0.06(+0.34%) |
Sep 10, 2021 | 18.05 | 18.16 | 17.72 | 17.74 | 999,484 | -0.38(-2.10%) |
Sep 09, 2021 | 18.03 | 18.28 | 17.85 | 18.12 | 786,799 | -0.04(-0.22%) |
Sep 08, 2021 | 18.48 | 18.53 | 18.07 | 18.16 | 656,533 | -0.24(-1.30%) |
Sep 07, 2021 | 18.38 | 18.69 | 18.02 | 18.40 | 1,164,544 | -0.02(-0.11%) |
Sep 03, 2021 | 18.75 | 18.97 | 18.42 | 18.42 | 987,498 | -0.39(-2.07%) |
Sep 02, 2021 | 18.22 | 19.21 | 18.22 | 18.81 | 1,635,724 | +0.38(+2.06%) |
Sep 01, 2021 | 17.74 | 18.45 | 17.55 | 18.43 | 2,072,363 | +0.69(+3.89%) |
Aug 31, 2021 | 17.23 | 17.94 | 17.23 | 17.74 | 2,462,542 | +0.56(+3.26%) |
Aug 30, 2021 | 17.06 | 17.39 | 16.80 | 17.18 | 955,345 | +0.13(+0.76%) |
Aug 27, 2021 | 16.60 | 17.41 | 16.60 | 17.05 | 1,558,195 | +0.54(+3.27%) |
Aug 26, 2021 | 17.01 | 17.32 | 16.48 | 16.51 | 1,738,292 | -0.47(-2.77%) |
Aug 25, 2021 | 16.95 | 17.44 | 16.75 | 16.98 | 2,204,092 | -0.01(-0.06%) |
Aug 24, 2021 | 16.85 | 17.27 | 16.48 | 16.99 | 2,213,901 | +0.30(+1.80%) |
Aug 23, 2021 | 16.18 | 16.91 | 16.16 | 16.69 | 2,345,266 | +0.65(+4.05%) |
Aug 20, 2021 | 15.05 | 16.05 | 15.03 | 16.04 | 1,452,897 | +0.90(+5.94%) |
Aug 19, 2021 | 15.66 | 15.76 | 14.93 | 15.14 | 1,438,381 | -0.44(-2.82%) |
Aug 18, 2021 | 15.22 | 15.96 | 15.14 | 15.58 | 1,778,032 | +0.35(+2.30%) |
Aug 17, 2021 | 14.91 | 15.38 | 14.85 | 15.23 | 1,354,799 | +0.15(+0.99%) |
Aug 16, 2021 | 15.17 | 15.24 | 14.92 | 15.08 | 800,016 | -0.11(-0.72%) |
Aug 13, 2021 | 15.45 | 15.54 | 15.09 | 15.19 | 927,603 | -0.15(-0.98%) |
Aug 12, 2021 | 15.41 | 15.54 | 15.08 | 15.34 | 1,205,139 | -0.11(-0.71%) |
Aug 11, 2021 | 15.06 | 15.60 | 14.99 | 15.45 | 1,520,240 | +0.39(+2.59%) |
Aug 10, 2021 | 14.94 | 15.07 | 14.82 | 15.06 | 1,549,142 | +0.23(+1.55%) |
Aug 09, 2021 | 14.57 | 14.90 | 14.50 | 14.83 | 1,535,957 | +0.40(+2.77%) |
Aug 06, 2021 | 14.71 | 14.94 | 14.38 | 14.43 | 1,379,967 | -0.08(-0.55%) |
Aug 05, 2021 | 14.29 | 14.66 | 14.06 | 14.51 | 2,048,782 | +0.19(+1.33%) |
Aug 04, 2021 | 14.41 | 14.61 | 14.11 | 14.32 | 3,001,344 | -0.58(-3.89%) |
Aug 03, 2021 | 14.72 | 15.05 | 14.39 | 14.90 | 1,311,235 | +0.22(+1.50%) |
Aug 02, 2021 | 15.06 | 15.17 | 14.66 | 14.68 | 1,580,173 | -0.52(-3.42%) |
Jul 30, 2021 | 15.35 | 15.51 | 15.14 | 15.20 | 1,021,311 | -0.08(-0.52%) |
Jul 29, 2021 | 15.37 | 15.57 | 15.18 | 15.28 | 1,021,021 | +0.12(+0.79%) |
Jul 28, 2021 | 14.95 | 15.28 | 14.89 | 15.16 | 1,196,951 | +0.22(+1.47%) |
Jul 27, 2021 | 14.77 | 14.96 | 14.54 | 14.94 | 1,063,795 | +0.08(+0.54%) |
Jul 26, 2021 | 14.68 | 15.32 | 14.68 | 14.86 | 1,481,638 | +0.25(+1.71%) |
Jul 23, 2021 | 14.95 | 15.00 | 14.58 | 14.61 | 1,312,785 | -0.34(-2.27%) |
Jul 22, 2021 | 15.58 | 15.59 | 14.88 | 14.95 | 1,568,586 | -0.81(-5.14%) |
Jul 21, 2021 | 15.49 | 15.90 | 15.22 | 15.76 | 2,528,582 | +0.26(+1.68%) |
Jul 20, 2021 | 14.58 | 15.51 | 14.34 | 15.50 | 3,523,565 | +0.92(+6.31%) |
Jul 19, 2021 | 13.38 | 14.61 | 13.36 | 14.58 | 4,005,260 | +0.92(+6.73%) |
Jul 16, 2021 | 13.89 | 14.15 | 13.49 | 13.66 | 2,096,239 | +0.03(+0.22%) |
Jul 15, 2021 | 13.91 | 13.95 | 13.22 | 13.63 | 3,317,586 | -0.38(-2.71%) |
Jul 14, 2021 | 14.12 | 14.34 | 13.96 | 14.01 | 1,882,189 | -0.14(-0.99%) |
Jul 13, 2021 | 14.74 | 14.88 | 14.12 | 14.15 | 2,076,611 | -0.61(-4.13%) |
Jul 12, 2021 | 14.55 | 14.90 | 14.48 | 14.76 | 1,301,261 | +0.00(+0.00%) |
Jul 09, 2021 | 14.99 | 15.24 | 14.71 | 14.76 | 2,049,883 | +0.09(+0.61%) |
Jul 08, 2021 | 14.73 | 14.95 | 14.33 | 14.67 | 3,064,867 | -0.40(-2.65%) |
Jul 07, 2021 | 15.32 | 15.34 | 14.80 | 15.07 | 2,917,686 | -0.30(-1.95%) |
Jul 06, 2021 | 15.75 | 15.80 | 15.17 | 15.37 | 2,613,703 | -0.47(-2.97%) |
Jul 02, 2021 | 16.20 | 16.34 | 15.77 | 15.84 | 2,457,348 | -0.36(-2.22%) |
Jul 01, 2021 | 16.25 | 16.30 | 15.82 | 16.20 | 2,561,815 | -0.10(-0.61%) |
Jun 30, 2021 | 15.89 | 16.33 | 15.65 | 16.30 | 2,593,293 | +0.43(+2.71%) |
Jun 29, 2021 | 16.23 | 16.62 | 15.86 | 15.87 | 3,453,217 | -0.30(-1.86%) |
Jun 28, 2021 | 16.24 | 16.40 | 15.86 | 16.17 | 4,896,577 | -0.24(-1.46%) |
Jun 25, 2021 | 16.87 | 17.20 | 16.22 | 16.41 | 13,590,851 | -1.05(-6.01%) |
Jun 24, 2021 | 17.79 | 18.37 | 17.29 | 17.46 | 16,444,346 | -2.96(-14.50%) |
Jun 23, 2021 | 19.94 | 20.42 | 19.65 | 20.42 | 2,023,676 | +0.52(+2.61%) |
Jun 22, 2021 | 19.94 | 20.45 | 19.52 | 19.90 | 1,639,852 | -0.77(-3.73%) |
Jun 21, 2021 | 20.00 | 20.95 | 19.80 | 20.67 | 1,197,522 | +0.53(+2.63%) |
Jun 18, 2021 | 20.96 | 21.15 | 20.07 | 20.14 | 1,759,199 | -1.11(-5.22%) |
Jun 17, 2021 | 21.47 | 21.68 | 21.08 | 21.25 | 806,613 | -0.14(-0.65%) |
Jun 16, 2021 | 21.80 | 21.91 | 20.97 | 21.39 | 1,488,368 | -0.66(-2.99%) |
Jun 15, 2021 | 22.39 | 22.69 | 21.91 | 22.05 | 1,052,768 | -0.05(-0.23%) |
Jun 14, 2021 | 22.35 | 22.53 | 21.66 | 22.10 | 1,255,570 | -0.19(-0.85%) |
Jun 11, 2021 | 22.76 | 22.80 | 22.05 | 22.29 | 1,299,746 | -0.24(-1.07%) |
Jun 10, 2021 | 21.60 | 23.02 | 21.55 | 22.53 | 2,087,929 | +0.95(+4.40%) |
Jun 09, 2021 | 21.85 | 23.00 | 21.43 | 21.58 | 2,255,235 | -0.29(-1.33%) |
Jun 08, 2021 | 20.64 | 22.37 | 20.64 | 21.87 | 2,347,169 | +0.87(+4.14%) |
Jun 07, 2021 | 20.91 | 21.42 | 20.63 | 21.00 | 1,173,645 | +0.14(+0.67%) |
Jun 04, 2021 | 21.00 | 21.33 | 20.14 | 20.86 | 1,673,066 | -0.07(-0.33%) |
Jun 03, 2021 | 20.12 | 21.50 | 20.03 | 20.93 | 2,929,002 | +0.68(+3.36%) |
Jun 02, 2021 | 18.30 | 20.50 | 18.08 | 20.25 | 3,181,765 | +2.03(+11.14%) |
Jun 01, 2021 | 18.43 | 18.80 | 18.16 | 18.22 | 1,184,275 | -0.05(-0.27%) |
May 28, 2021 | 18.33 | 18.94 | 18.19 | 18.27 | 1,575,905 | +0.08(+0.44%) |
May 27, 2021 | 17.77 | 18.57 | 17.77 | 18.19 | 1,988,221 | +0.56(+3.18%) |
May 26, 2021 | 18.10 | 18.12 | 16.92 | 17.63 | 4,124,309 | -0.45(-2.49%) |
May 25, 2021 | 19.35 | 19.39 | 18.02 | 18.08 | 1,911,746 | -1.13(-5.88%) |
May 24, 2021 | 19.15 | 19.42 | 18.82 | 19.21 | 1,198,317 | +0.12(+0.63%) |
May 21, 2021 | 19.11 | 19.45 | 18.78 | 19.09 | 1,196,749 | +0.16(+0.85%) |
May 20, 2021 | 19.07 | 19.12 | 18.32 | 18.93 | 1,197,750 | -0.12(-0.63%) |
May 19, 2021 | 19.70 | 19.77 | 18.96 | 19.05 | 1,515,558 | -1.03(-5.13%) |
May 18, 2021 | 19.75 | 20.80 | 19.61 | 20.08 | 1,765,164 | +0.42(+2.14%) |
May 17, 2021 | 18.92 | 19.89 | 18.85 | 19.66 | 1,802,746 | +0.53(+2.77%) |
May 14, 2021 | 17.37 | 19.19 | 17.25 | 19.13 | 2,904,732 | +2.08(+12.20%) |
May 13, 2021 | 17.00 | 17.25 | 16.52 | 17.05 | 1,392,846 | +0.25(+1.49%) |
May 12, 2021 | 17.68 | 17.69 | 16.63 | 16.80 | 1,513,568 | -0.88(-4.98%) |
May 11, 2021 | 17.36 | 17.70 | 17.01 | 17.68 | 1,820,707 | -0.13(-0.73%) |
May 10, 2021 | 18.05 | 18.56 | 17.81 | 17.81 | 1,365,484 | -0.20(-1.11%) |
May 07, 2021 | 17.75 | 18.53 | 17.58 | 18.01 | 1,677,565 | +0.23(+1.29%) |
May 06, 2021 | 17.81 | 17.89 | 17.09 | 17.78 | 1,578,423 | +0.07(+0.40%) |
May 05, 2021 | 17.58 | 17.95 | 17.38 | 17.71 | 1,639,165 | +0.18(+1.03%) |
May 04, 2021 | 17.97 | 17.97 | 16.91 | 17.53 | 2,242,645 | -0.41(-2.29%) |
May 03, 2021 | 17.73 | 18.19 | 17.46 | 17.94 | 2,012,631 | +0.42(+2.40%) |
Apr 30, 2021 | 17.55 | 18.18 | 17.35 | 17.52 | 1,699,100 | -0.24(-1.35%) |
Apr 29, 2021 | 17.99 | 18.08 | 17.60 | 17.76 | 1,657,269 | -0.07(-0.39%) |
Apr 28, 2021 | 17.86 | 18.05 | 17.67 | 17.83 | 1,204,645 | -0.19(-1.05%) |
Apr 27, 2021 | 18.62 | 18.90 | 17.88 | 18.02 | 1,926,142 | -0.42(-2.28%) |
Apr 26, 2021 | 18.50 | 18.71 | 17.85 | 18.44 | 1,528,095 | +0.07(+0.38%) |
Apr 23, 2021 | 18.28 | 18.67 | 17.95 | 18.37 | 1,958,000 | +0.18(+0.99%) |
Apr 22, 2021 | 18.16 | 18.55 | 17.83 | 18.19 | 1,468,960 | +0.00(+0.00%) |
Apr 21, 2021 | 17.58 | 18.30 | 17.40 | 18.19 | 1,590,546 | +0.77(+4.42%) |
Apr 20, 2021 | 18.29 | 18.30 | 17.25 | 17.42 | 1,945,563 | -0.93(-5.07%) |
Apr 19, 2021 | 17.92 | 18.75 | 17.74 | 18.35 | 2,203,267 | +0.71(+4.02%) |
Apr 16, 2021 | 17.80 | 18.15 | 17.54 | 17.64 | 2,690,800 | -0.05(-0.28%) |
Apr 15, 2021 | 19.25 | 19.25 | 17.17 | 17.69 | 6,133,982 | -1.36(-7.14%) |
Apr 14, 2021 | 19.30 | 19.88 | 18.97 | 19.05 | 2,314,638 | -0.37(-1.91%) |
Apr 13, 2021 | 20.14 | 20.31 | 18.86 | 19.42 | 2,294,232 | -0.89(-4.38%) |
Apr 12, 2021 | 20.06 | 20.45 | 19.63 | 20.31 | 883,561 | +0.21(+1.04%) |
Apr 09, 2021 | 20.87 | 20.98 | 19.87 | 20.10 | 1,097,100 | -0.53(-2.57%) |
Apr 08, 2021 | 21.24 | 21.30 | 20.24 | 20.63 | 1,413,912 | -0.71(-3.33%) |
Apr 07, 2021 | 21.33 | 21.74 | 20.95 | 21.34 | 1,020,517 | -0.02(-0.09%) |
Apr 06, 2021 | 21.65 | 22.50 | 21.21 | 21.36 | 1,725,425 | -0.82(-3.70%) |
Apr 05, 2021 | 21.11 | 22.57 | 21.08 | 22.18 | 2,482,531 | +1.24(+5.92%) |