Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.40 | 18.32 | 17.31 | 17.34 | 751,141 | -0.06(-0.34%) |
Dec 30, 2021 | 17.53 | 18.19 | 17.31 | 17.40 | 706,448 | -0.15(-0.85%) |
Dec 29, 2021 | 17.73 | 17.88 | 17.37 | 17.55 | 711,770 | -0.18(-1.02%) |
Dec 28, 2021 | 18.93 | 19.25 | 17.68 | 17.73 | 720,506 | -1.37(-7.17%) |
Dec 27, 2021 | 19.58 | 19.70 | 19.03 | 19.10 | 576,628 | -0.40(-2.05%) |
Dec 23, 2021 | 19.17 | 19.83 | 18.85 | 19.50 | 615,475 | +0.17(+0.88%) |
Dec 22, 2021 | 18.62 | 19.56 | 18.32 | 19.33 | 654,886 | +0.77(+4.15%) |
Dec 21, 2021 | 18.31 | 18.59 | 17.77 | 18.56 | 678,234 | +0.45(+2.48%) |
Dec 20, 2021 | 17.78 | 18.35 | 17.31 | 18.11 | 872,161 | -0.03(-0.17%) |
Dec 17, 2021 | 17.80 | 19.03 | 17.56 | 18.14 | 3,163,001 | +0.22(+1.23%) |
Dec 16, 2021 | 19.31 | 19.31 | 17.77 | 17.92 | 785,367 | -1.22(-6.37%) |
Dec 15, 2021 | 18.39 | 19.17 | 17.16 | 19.14 | 1,199,907 | +0.97(+5.34%) |
Dec 14, 2021 | 18.10 | 18.47 | 17.64 | 18.17 | 698,195 | -0.39(-2.10%) |
Dec 13, 2021 | 18.75 | 19.11 | 18.11 | 18.56 | 746,513 | -0.28(-1.49%) |
Dec 10, 2021 | 18.80 | 19.34 | 18.57 | 18.84 | 667,066 | +0.18(+0.96%) |
Dec 09, 2021 | 19.85 | 19.85 | 18.59 | 18.66 | 776,873 | -1.30(-6.51%) |
Dec 08, 2021 | 19.96 | 20.24 | 18.64 | 19.96 | 1,188,133 | +1.30(+6.97%) |
Dec 07, 2021 | 18.53 | 18.92 | 17.89 | 18.66 | 983,529 | +0.67(+3.72%) |
Dec 06, 2021 | 16.99 | 18.02 | 16.25 | 17.99 | 964,813 | +0.96(+5.64%) |
Dec 03, 2021 | 18.08 | 18.17 | 16.70 | 17.03 | 928,847 | -1.01(-5.60%) |
Dec 02, 2021 | 17.86 | 18.14 | 17.17 | 18.04 | 980,931 | +0.13(+0.73%) |
Dec 01, 2021 | 19.81 | 19.81 | 17.91 | 17.91 | 1,011,948 | -1.49(-7.68%) |
Nov 30, 2021 | 20.19 | 20.63 | 18.34 | 19.40 | 2,204,473 | -1.04(-5.09%) |
Nov 29, 2021 | 19.99 | 21.30 | 19.99 | 20.44 | 1,128,489 | +0.99(+5.09%) |
Nov 26, 2021 | 18.20 | 19.95 | 18.10 | 19.45 | 794,878 | +0.46(+2.42%) |
Nov 24, 2021 | 19.89 | 19.89 | 17.80 | 18.99 | 1,391,200 | +1.02(+5.68%) |
Nov 23, 2021 | 19.31 | 20.01 | 17.37 | 17.97 | 1,497,550 | -1.42(-7.32%) |
Nov 22, 2021 | 20.36 | 21.30 | 19.35 | 19.39 | 921,803 | -0.85(-4.20%) |
Nov 19, 2021 | 20.00 | 21.25 | 19.90 | 20.24 | 513,937 | +0.12(+0.60%) |
Nov 18, 2021 | 21.02 | 20.31 | 20.10 | 20.12 | 892,365 | -0.82(-3.92%) |
Nov 17, 2021 | 21.70 | 22.12 | 20.86 | 20.94 | 644,583 | -0.81(-3.72%) |
Nov 16, 2021 | 21.20 | 21.94 | 20.75 | 21.75 | 501,493 | +0.25(+1.16%) |
Nov 15, 2021 | 22.50 | 22.55 | 21.22 | 21.50 | 461,907 | -0.89(-3.97%) |
Nov 12, 2021 | 22.49 | 22.96 | 21.94 | 22.39 | 458,443 | -0.09(-0.40%) |
Nov 11, 2021 | 21.68 | 22.52 | 21.63 | 22.48 | 488,359 | +1.13(+5.29%) |
Nov 10, 2021 | 21.65 | 21.35 | 916,355 | -0.90(-4.04%) | ||
Nov 09, 2021 | 23.35 | 23.46 | 22.10 | 22.25 | 733,604 | -1.06(-4.55%) |
Nov 08, 2021 | 23.05 | 23.73 | 23.00 | 23.31 | 815,615 | +0.31(+1.35%) |
Nov 05, 2021 | 22.60 | 23.07 | 22.32 | 23.00 | 1,069,751 | +0.36(+1.59%) |
Nov 04, 2021 | 22.10 | 23.26 | 21.80 | 22.64 | 1,134,402 | +0.56(+2.54%) |
Nov 03, 2021 | 21.30 | 22.16 | 20.90 | 22.08 | 945,269 | +0.70(+3.27%) |
Nov 02, 2021 | 20.26 | 21.43 | 19.74 | 21.38 | 1,152,539 | +1.14(+5.63%) |
Nov 01, 2021 | 18.90 | 20.29 | 19.27 | 20.24 | 973,539 | +1.50(+8.00%) |
Oct 29, 2021 | 18.18 | 18.93 | 17.91 | 18.74 | 742,879 | +0.63(+3.48%) |
Oct 28, 2021 | 17.45 | 18.18 | 17.23 | 18.11 | 652,523 | +0.73(+4.20%) |
Oct 27, 2021 | 17.85 | 18.06 | 17.35 | 17.38 | 480,330 | -0.52(-2.91%) |
Oct 26, 2021 | 17.83 | 17.90 | 536,992 | +0.04(+0.22%) | ||
Oct 25, 2021 | 17.77 | 17.86 | 443,215 | +0.02(+0.11%) | ||
Oct 22, 2021 | 17.84 | 17.88 | 17.28 | 17.84 | 572,582 | -0.14(-0.78%) |
Oct 21, 2021 | 17.91 | 18.28 | 17.85 | 17.98 | 651,889 | +0.10(+0.56%) |
Oct 20, 2021 | 18.00 | 18.44 | 17.80 | 17.88 | 515,726 | -0.12(-0.67%) |
Oct 19, 2021 | 17.94 | 18.32 | 17.82 | 18.00 | 690,703 | +0.24(+1.35%) |
Oct 18, 2021 | 17.35 | 17.87 | 17.18 | 17.76 | 576,451 | +0.24(+1.37%) |
Oct 15, 2021 | 18.12 | 18.12 | 17.50 | 17.52 | 486,318 | -0.32(-1.79%) |
Oct 14, 2021 | 17.86 | 18.21 | 17.73 | 17.84 | 406,803 | +0.17(+0.96%) |
Oct 13, 2021 | 17.27 | 17.90 | 17.25 | 17.67 | 444,689 | +0.43(+2.49%) |
Oct 12, 2021 | 16.91 | 17.35 | 16.70 | 17.24 | 504,595 | +0.36(+2.13%) |
Oct 11, 2021 | 17.27 | 17.28 | 16.76 | 16.88 | 654,515 | -0.34(-1.97%) |
Oct 08, 2021 | 17.44 | 17.76 | 17.14 | 17.22 | 412,899 | -0.20(-1.15%) |
Oct 07, 2021 | 17.27 | 17.72 | 16.69 | 17.42 | 613,564 | +0.49(+2.89%) |
Oct 06, 2021 | 17.42 | 17.76 | 16.82 | 16.93 | 661,457 | -0.70(-3.97%) |
Oct 05, 2021 | 17.33 | 17.92 | 17.24 | 17.63 | 542,105 | +0.31(+1.79%) |
Oct 04, 2021 | 17.72 | 17.78 | 17.06 | 17.32 | 556,936 | -0.63(-3.51%) |
Oct 01, 2021 | 18.36 | 18.36 | 17.22 | 17.95 | 886,449 | +0.00(+0.00%) |
Sep 30, 2021 | 17.82 | 18.26 | 17.42 | 17.95 | 1,508,944 | +0.13(+0.73%) |
Sep 29, 2021 | 18.45 | 18.67 | 17.67 | 17.82 | 717,809 | -0.59(-3.20%) |
Sep 28, 2021 | 18.66 | 18.82 | 18.33 | 18.41 | 726,109 | -0.82(-4.26%) |
Sep 27, 2021 | 18.62 | 19.81 | 18.51 | 19.23 | 803,567 | +0.51(+2.72%) |
Sep 24, 2021 | 19.16 | 19.36 | 18.48 | 18.72 | 1,167,079 | -0.57(-2.95%) |
Sep 23, 2021 | 18.09 | 19.38 | 17.79 | 19.29 | 1,026,268 | +1.65(+9.35%) |
Sep 22, 2021 | 17.44 | 17.85 | 16.98 | 17.64 | 631,777 | +0.24(+1.38%) |
Sep 21, 2021 | 17.00 | 17.85 | 16.87 | 17.40 | 806,835 | +0.53(+3.14%) |
Sep 20, 2021 | 17.00 | 17.42 | 16.55 | 16.87 | 922,226 | -0.76(-4.31%) |
Sep 17, 2021 | 17.07 | 17.80 | 16.80 | 17.63 | 1,642,122 | +0.66(+3.89%) |
Sep 16, 2021 | 17.09 | 17.27 | 16.66 | 16.97 | 752,396 | -0.10(-0.59%) |
Sep 15, 2021 | 16.84 | 17.36 | 16.71 | 17.07 | 1,053,037 | +0.25(+1.49%) |
Sep 14, 2021 | 18.15 | 18.31 | 16.77 | 16.82 | 1,331,621 | -1.31(-7.23%) |
Sep 13, 2021 | 18.75 | 18.76 | 18.05 | 18.13 | 765,439 | -0.57(-3.05%) |
Sep 10, 2021 | 19.00 | 19.32 | 18.67 | 18.70 | 591,626 | -0.21(-1.11%) |
Sep 09, 2021 | 18.60 | 19.62 | 18.46 | 18.91 | 768,176 | +0.28(+1.50%) |
Sep 08, 2021 | 19.11 | 19.15 | 18.30 | 18.63 | 690,288 | -0.51(-2.66%) |
Sep 07, 2021 | 19.47 | 20.29 | 19.02 | 19.14 | 845,888 | -0.34(-1.75%) |
Sep 03, 2021 | 19.87 | 20.07 | 19.11 | 19.48 | 750,764 | -0.49(-2.45%) |
Sep 02, 2021 | 20.25 | 20.65 | 19.66 | 19.97 | 684,246 | -0.25(-1.24%) |
Sep 01, 2021 | 19.31 | 20.34 | 18.96 | 20.22 | 1,011,804 | +0.73(+3.75%) |
Aug 31, 2021 | 18.65 | 20.19 | 18.56 | 19.49 | 1,836,688 | +0.95(+5.12%) |
Aug 30, 2021 | 18.83 | 19.19 | 18.31 | 18.54 | 728,257 | -0.49(-2.57%) |
Aug 27, 2021 | 18.50 | 19.32 | 18.11 | 19.03 | 945,345 | +0.48(+2.59%) |
Aug 26, 2021 | 19.34 | 19.78 | 18.53 | 18.55 | 771,644 | -0.49(-2.57%) |
Aug 25, 2021 | 18.78 | 19.79 | 18.68 | 19.04 | 900,345 | -0.36(-1.86%) |
Aug 24, 2021 | 20.15 | 20.27 | 18.96 | 19.40 | 1,219,733 | -0.32(-1.62%) |
Aug 23, 2021 | 18.68 | 19.73 | 18.53 | 19.72 | 899,531 | +1.36(+7.41%) |
Aug 20, 2021 | 18.22 | 18.77 | 18.03 | 18.36 | 840,510 | +0.07(+0.38%) |
Aug 19, 2021 | 18.51 | 18.96 | 18.25 | 18.29 | 802,939 | -0.52(-2.76%) |
Aug 18, 2021 | 19.18 | 19.59 | 18.64 | 18.81 | 682,684 | -0.52(-2.69%) |
Aug 17, 2021 | 18.88 | 19.48 | 18.53 | 19.33 | 796,673 | +0.33(+1.74%) |
Aug 16, 2021 | 19.31 | 19.31 | 18.42 | 19.00 | 995,856 | -0.55(-2.81%) |
Aug 13, 2021 | 19.12 | 20.97 | 18.59 | 19.55 | 1,812,029 | +0.28(+1.45%) |
Aug 12, 2021 | 18.03 | 19.68 | 17.68 | 19.27 | 1,171,358 | +1.27(+7.06%) |
Aug 11, 2021 | 18.34 | 18.50 | 17.57 | 18.00 | 981,136 | -0.16(-0.88%) |
Aug 10, 2021 | 19.42 | 19.42 | 17.74 | 18.16 | 1,194,476 | -0.89(-4.67%) |
Aug 09, 2021 | 19.02 | 19.40 | 18.62 | 19.05 | 733,646 | -0.27(-1.40%) |
Aug 06, 2021 | 19.63 | 19.81 | 18.32 | 19.32 | 1,049,732 | -0.04(-0.21%) |
Aug 05, 2021 | 17.98 | 19.45 | 17.67 | 19.36 | 1,885,338 | +1.87(+10.69%) |
Aug 04, 2021 | 17.76 | 18.28 | 17.37 | 17.49 | 984,503 | -0.46(-2.56%) |
Aug 03, 2021 | 18.10 | 18.47 | 17.59 | 17.95 | 872,428 | -0.16(-0.88%) |
Aug 02, 2021 | 18.14 | 18.70 | 17.71 | 18.11 | 1,364,696 | +0.16(+0.89%) |
Jul 30, 2021 | 17.84 | 19.01 | 17.51 | 17.95 | 2,451,961 | -0.34(-1.86%) |
Jul 29, 2021 | 21.93 | 21.99 | 18.19 | 18.29 | 5,038,831 | -3.07(-14.37%) |
Jul 28, 2021 | 20.91 | 21.83 | 20.70 | 21.36 | 1,375,428 | +0.60(+2.89%) |
Jul 27, 2021 | 21.04 | 21.30 | 19.83 | 20.76 | 958,156 | -0.28(-1.33%) |
Jul 26, 2021 | 20.69 | 22.10 | 20.31 | 21.04 | 1,114,289 | +0.06(+0.29%) |
Jul 23, 2021 | 22.95 | 22.98 | 20.47 | 20.98 | 1,895,457 | -1.34(-6.00%) |
Jul 22, 2021 | 22.75 | 23.19 | 22.00 | 22.32 | 1,479,608 | -0.35(-1.54%) |
Jul 21, 2021 | 20.93 | 23.10 | 20.55 | 22.67 | 2,958,448 | +1.71(+8.16%) |
Jul 20, 2021 | 21.52 | 21.70 | 20.27 | 20.96 | 2,314,983 | -0.59(-2.74%) |
Jul 19, 2021 | 20.51 | 21.75 | 20.31 | 21.55 | 1,523,929 | -0.13(-0.60%) |
Jul 16, 2021 | 22.48 | 22.85 | 21.60 | 21.68 | 1,530,667 | -0.48(-2.17%) |
Jul 15, 2021 | 23.27 | 23.40 | 21.54 | 22.16 | 2,725,543 | -1.30(-5.54%) |
Jul 14, 2021 | 25.35 | 25.52 | 23.32 | 23.46 | 2,165,437 | -1.94(-7.64%) |
Jul 13, 2021 | 24.46 | 26.86 | 23.90 | 25.40 | 2,406,071 | +0.80(+3.25%) |
Jul 12, 2021 | 25.22 | 25.94 | 24.46 | 24.60 | 1,812,735 | -0.47(-1.87%) |
Jul 09, 2021 | 26.22 | 28.26 | 24.77 | 25.07 | 5,051,817 | -0.68(-2.64%) |
Jul 08, 2021 | 23.56 | 25.85 | 23.50 | 25.75 | 1,933,974 | +1.21(+4.93%) |
Jul 07, 2021 | 25.50 | 26.15 | 24.10 | 24.54 | 1,790,814 | -0.81(-3.20%) |
Jul 06, 2021 | 24.70 | 25.79 | 24.05 | 25.35 | 2,235,452 | +0.77(+3.13%) |
Jul 02, 2021 | 24.37 | 25.16 | 23.37 | 24.58 | 2,306,433 | +0.01(+0.04%) |
Jul 01, 2021 | 23.00 | 24.60 | 22.80 | 24.57 | 2,488,098 | +1.71(+7.48%) |
Jun 30, 2021 | 24.36 | 24.75 | 22.72 | 22.86 | 3,553,402 | -0.77(-3.26%) |
Jun 29, 2021 | 28.69 | 28.74 | 23.43 | 23.63 | 6,860,605 | -5.23(-18.12%) |
Jun 28, 2021 | 29.70 | 31.50 | 27.13 | 28.86 | 13,671,080 | +4.11(+16.61%) |
Jun 25, 2021 | 25.21 | 25.30 | 24.02 | 24.75 | 2,111,797 | -0.19(-0.76%) |
Jun 24, 2021 | 24.86 | 26.49 | 24.68 | 24.94 | 3,348,115 | +0.71(+2.93%) |
Jun 23, 2021 | 24.12 | 24.62 | 23.10 | 24.23 | 2,520,323 | +0.40(+1.68%) |
Jun 22, 2021 | 23.83 | 25.58 | 22.80 | 23.83 | 4,563,939 | -1.34(-5.32%) |
Jun 21, 2021 | 24.06 | 27.85 | 24.06 | 25.17 | 15,889,522 | +3.03(+13.69%) |
Jun 18, 2021 | 20.75 | 22.21 | 20.67 | 22.14 | 4,430,841 | +0.91(+4.29%) |
Jun 17, 2021 | 20.38 | 22.43 | 20.30 | 21.23 | 4,868,641 | +0.17(+0.81%) |
Jun 16, 2021 | 18.14 | 21.50 | 18.14 | 21.06 | 7,672,209 | +3.72(+21.45%) |
Jun 15, 2021 | 19.91 | 20.32 | 16.95 | 17.34 | 6,095,729 | -3.65(-17.39%) |
Jun 14, 2021 | 16.70 | 22.23 | 16.70 | 20.99 | 17,022,764 | +5.49(+35.42%) |
Jun 11, 2021 | 15.59 | 15.70 | 15.11 | 15.50 | 1,125,137 | +0.09(+0.58%) |
Jun 10, 2021 | 15.43 | 15.56 | 15.18 | 15.41 | 1,014,881 | +0.16(+1.05%) |
Jun 09, 2021 | 15.26 | 15.59 | 15.05 | 15.25 | 991,835 | +0.02(+0.13%) |
Jun 08, 2021 | 15.30 | 15.36 | 14.14 | 15.23 | 1,421,927 | +0.59(+4.03%) |
Jun 07, 2021 | 13.80 | 15.99 | 13.58 | 14.64 | 3,883,414 | +1.07(+7.89%) |
Jun 04, 2021 | 13.80 | 13.85 | 13.10 | 13.57 | 882,802 | +0.03(+0.22%) |
Jun 03, 2021 | 12.93 | 13.63 | 12.70 | 13.54 | 1,051,136 | +0.53(+4.07%) |
Jun 02, 2021 | 12.61 | 13.02 | 12.37 | 13.01 | 1,030,070 | +0.52(+4.16%) |
Jun 01, 2021 | 12.68 | 12.89 | 12.42 | 12.49 | 620,462 | +0.04(+0.32%) |
May 28, 2021 | 12.44 | 12.93 | 12.21 | 12.45 | 899,474 | +0.06(+0.48%) |
May 27, 2021 | 12.13 | 12.60 | 11.98 | 12.39 | 1,807,572 | +0.28(+2.31%) |
May 26, 2021 | 11.10 | 12.12 | 11.10 | 12.11 | 905,538 | +1.01(+9.10%) |
May 25, 2021 | 11.34 | 11.65 | 11.06 | 11.10 | 610,269 | -0.32(-2.80%) |
May 24, 2021 | 11.87 | 12.11 | 11.19 | 11.42 | 1,071,385 | -0.26(-2.23%) |
May 21, 2021 | 11.50 | 12.10 | 11.20 | 11.68 | 1,363,156 | +0.34(+3.00%) |
May 20, 2021 | 11.65 | 11.86 | 11.07 | 11.34 | 613,083 | -0.17(-1.48%) |
May 19, 2021 | 11.34 | 12.00 | 11.20 | 11.51 | 915,795 | +0.08(+0.70%) |
May 18, 2021 | 11.44 | 11.90 | 11.31 | 11.43 | 766,352 | +0.15(+1.33%) |
May 17, 2021 | 11.12 | 11.48 | 10.81 | 11.28 | 550,815 | +0.20(+1.81%) |
May 14, 2021 | 10.40 | 11.28 | 10.19 | 11.08 | 980,486 | +0.92(+9.06%) |
May 13, 2021 | 10.34 | 11.00 | 10.01 | 10.16 | 1,055,436 | -0.17(-1.65%) |
May 12, 2021 | 11.15 | 11.15 | 10.32 | 10.33 | 743,341 | -0.81(-7.27%) |
May 11, 2021 | 10.33 | 11.32 | 10.33 | 11.14 | 692,500 | +0.27(+2.48%) |
May 10, 2021 | 11.15 | 11.15 | 10.86 | 10.87 | 661,694 | -0.44(-3.89%) |
May 07, 2021 | 11.53 | 11.76 | 11.21 | 11.31 | 466,847 | -0.26(-2.25%) |
May 06, 2021 | 11.50 | 11.72 | 11.18 | 11.57 | 580,072 | +0.06(+0.52%) |
May 05, 2021 | 11.80 | 12.16 | 11.50 | 11.51 | 458,102 | -0.27(-2.29%) |
May 04, 2021 | 11.81 | 11.97 | 11.35 | 11.78 | 635,841 | -0.27(-2.24%) |
May 03, 2021 | 11.97 | 12.26 | 11.88 | 12.05 | 605,742 | -0.03(-0.25%) |
Apr 30, 2021 | 12.00 | 12.43 | 11.90 | 12.08 | 709,700 | -0.17(-1.39%) |
Apr 29, 2021 | 12.55 | 12.65 | 12.13 | 12.25 | 429,520 | -0.27(-2.16%) |
Apr 28, 2021 | 12.40 | 12.65 | 12.15 | 12.52 | 440,694 | +0.18(+1.46%) |
Apr 27, 2021 | 12.36 | 12.49 | 11.95 | 12.34 | 550,899 | -0.01(-0.08%) |
Apr 26, 2021 | 12.08 | 12.45 | 11.80 | 12.35 | 708,768 | +0.40(+3.35%) |
Apr 23, 2021 | 11.94 | 12.20 | 11.68 | 11.95 | 462,600 | +0.18(+1.53%) |
Apr 22, 2021 | 12.08 | 12.25 | 11.52 | 11.77 | 690,650 | -0.23(-1.92%) |
Apr 21, 2021 | 11.07 | 12.04 | 10.92 | 12.00 | 813,921 | +0.64(+5.63%) |
Apr 20, 2021 | 11.52 | 11.83 | 11.14 | 11.36 | 733,786 | -0.25(-2.15%) |
Apr 19, 2021 | 11.60 | 12.13 | 11.25 | 11.61 | 916,841 | -0.19(-1.61%) |
Apr 16, 2021 | 12.07 | 12.16 | 11.50 | 11.80 | 1,174,100 | -0.32(-2.64%) |
Apr 15, 2021 | 12.95 | 12.98 | 12.06 | 12.12 | 1,406,388 | -0.75(-5.83%) |
Apr 14, 2021 | 13.29 | 13.64 | 12.65 | 12.87 | 1,239,474 | -0.56(-4.17%) |
Apr 13, 2021 | 13.50 | 13.98 | 13.06 | 13.43 | 1,089,361 | +0.14(+1.05%) |
Apr 12, 2021 | 14.58 | 14.75 | 13.18 | 13.29 | 1,470,153 | -1.30(-8.91%) |
Apr 09, 2021 | 15.10 | 15.12 | 14.42 | 14.59 | 703,900 | -0.50(-3.31%) |
Apr 08, 2021 | 15.48 | 15.60 | 14.77 | 15.09 | 846,391 | -0.24(-1.57%) |
Apr 07, 2021 | 15.01 | 15.74 | 14.86 | 15.33 | 834,314 | +0.24(+1.59%) |
Apr 06, 2021 | 15.76 | 15.99 | 15.03 | 15.09 | 704,675 | -0.61(-3.89%) |
Apr 05, 2021 | 15.55 | 15.83 | 15.33 | 15.70 | 1,124,133 | +0.32(+2.08%) |
Apr 01, 2021 | 15.43 | 15.49 | 14.89 | 15.38 | 1,365,400 | +0.43(+2.88%) |
Mar 31, 2021 | 14.30 | 15.41 | 14.20 | 14.95 | 3,759,629 | +0.92(+6.56%) |
Mar 30, 2021 | 13.66 | 14.42 | 13.57 | 14.03 | 814,136 | +0.29(+2.11%) |
Mar 29, 2021 | 14.93 | 15.17 | 13.65 | 13.74 | 1,341,442 | -1.22(-8.16%) |
Mar 26, 2021 | 14.75 | 15.27 | 14.30 | 14.96 | 1,406,700 | +0.10(+0.67%) |
Mar 25, 2021 | 12.99 | 14.92 | 12.80 | 14.86 | 1,531,190 | +1.53(+11.48%) |
Mar 24, 2021 | 14.51 | 14.69 | 13.25 | 13.33 | 1,200,723 | -0.88(-6.19%) |
Mar 23, 2021 | 15.15 | 15.52 | 14.14 | 14.21 | 1,291,798 | -1.27(-8.20%) |
Mar 22, 2021 | 14.91 | 16.16 | 14.91 | 15.48 | 1,298,756 | +0.59(+3.96%) |
Mar 19, 2021 | 15.12 | 15.21 | 14.41 | 14.89 | 4,648,900 | +0.05(+0.34%) |
Mar 18, 2021 | 15.33 | 15.93 | 14.62 | 14.84 | 1,277,880 | -0.91(-5.78%) |
Mar 17, 2021 | 15.60 | 15.90 | 14.69 | 15.75 | 1,921,144 | -0.38(-2.36%) |
Mar 16, 2021 | 15.45 | 16.39 | 15.05 | 16.13 | 3,771,602 | +1.31(+8.84%) |
Mar 15, 2021 | 14.16 | 15.17 | 14.05 | 14.82 | 1,744,270 | +0.79(+5.63%) |
Mar 12, 2021 | 13.30 | 14.48 | 13.20 | 14.03 | 1,383,900 | +0.55(+4.08%) |
Mar 11, 2021 | 12.74 | 13.52 | 12.50 | 13.48 | 1,876,541 | +0.99(+7.93%) |
Mar 10, 2021 | 12.54 | 12.82 | 12.25 | 12.49 | 1,149,081 | +0.25(+2.04%) |
Mar 09, 2021 | 12.01 | 12.56 | 11.92 | 12.24 | 1,267,561 | +0.51(+4.35%) |
Mar 08, 2021 | 11.80 | 12.13 | 11.40 | 11.73 | 1,101,045 | -0.14(-1.18%) |
Mar 05, 2021 | 12.85 | 12.99 | 10.95 | 11.87 | 2,648,500 | -0.96(-7.48%) |
Mar 04, 2021 | 13.57 | 14.23 | 12.15 | 12.83 | 3,790,859 | -0.60(-4.47%) |
Mar 03, 2021 | 13.91 | 14.59 | 13.14 | 13.43 | 1,770,383 | -0.49(-3.52%) |
Mar 02, 2021 | 13.02 | 15.47 | 12.89 | 13.92 | 5,154,195 | +0.98(+7.57%) |
Mar 01, 2021 | 13.06 | 13.32 | 12.52 | 12.94 | 1,426,973 | -0.08(-0.61%) |
Feb 26, 2021 | 13.17 | 13.61 | 12.57 | 13.02 | 1,169,400 | -0.04(-0.31%) |
Feb 25, 2021 | 12.40 | 13.74 | 12.26 | 13.06 | 2,130,180 | +0.70(+5.66%) |
Feb 24, 2021 | 13.18 | 13.19 | 12.30 | 12.36 | 1,529,107 | +0.29(+2.40%) |
Feb 23, 2021 | 12.27 | 12.48 | 11.40 | 12.07 | 2,329,897 | -0.82(-6.36%) |
Feb 22, 2021 | 12.79 | 13.48 | 12.58 | 12.89 | 1,665,050 | +0.35(+2.79%) |
Feb 19, 2021 | 12.75 | 12.94 | 12.37 | 12.54 | 1,169,900 | -0.08(-0.63%) |
Feb 18, 2021 | 12.62 | 12.87 | 12.05 | 12.62 | 1,640,549 | -0.11(-0.86%) |
Feb 17, 2021 | 12.70 | 13.57 | 12.44 | 12.73 | 1,620,869 | -0.49(-3.71%) |
Feb 16, 2021 | 13.46 | 13.67 | 12.76 | 13.22 | 2,082,735 | +0.01(+0.08%) |
Feb 12, 2021 | 12.36 | 13.90 | 11.80 | 13.21 | 2,290,800 | +0.51(+4.02%) |
Feb 11, 2021 | 12.91 | 13.62 | 12.20 | 12.70 | 3,178,217 | -0.97(-7.10%) |
Feb 10, 2021 | 15.07 | 16.04 | 13.40 | 13.67 | 4,155,387 | -1.32(-8.81%) |
Feb 09, 2021 | 13.50 | 15.04 | 13.13 | 14.99 | 4,056,329 | +0.89(+6.31%) |
Feb 08, 2021 | 13.06 | 14.44 | 13.06 | 14.10 | 7,981,362 | +1.71(+13.80%) |
Feb 05, 2021 | 13.35 | 13.76 | 11.30 | 12.39 | 15,681,900 | -2.52(-16.90%) |
Feb 04, 2021 | 19.94 | 28.70 | 13.80 | 14.91 | 116,360,384 | +4.53(+43.64%) |
Feb 03, 2021 | 8.060 | 10.98 | 7.970 | 10.38 | 17,052,784 | +2.85(+37.85%) |
Feb 02, 2021 | 6.640 | 8.000 | 6.540 | 7.530 | 3,130,849 | +1.00(+15.31%) |
Feb 01, 2021 | 6.370 | 6.570 | 6.250 | 6.530 | 870,918 | +0.25(+3.98%) |
Jan 29, 2021 | 6.350 | 6.690 | 6.122 | 6.280 | 959,100 | -0.06(-0.95%) |
Jan 28, 2021 | 6.120 | 6.490 | 6.120 | 6.340 | 907,910 | +0.31(+5.14%) |
Jan 27, 2021 | 6.000 | 6.420 | 5.850 | 6.030 | 1,072,968 | -0.06(-0.99%) |
Jan 26, 2021 | 6.320 | 6.360 | 6.050 | 6.090 | 458,836 | -0.19(-3.03%) |
Jan 25, 2021 | 6.150 | 6.340 | 5.990 | 6.280 | 751,701 | +0.17(+2.78%) |
Jan 22, 2021 | 5.700 | 6.140 | 5.675 | 6.110 | 1,079,500 | +0.36(+6.26%) |
Jan 21, 2021 | 5.840 | 5.900 | 5.560 | 5.750 | 547,549 | -0.07(-1.20%) |
Jan 20, 2021 | 6.040 | 6.060 | 5.660 | 5.820 | 732,678 | -0.16(-2.68%) |
Jan 19, 2021 | 5.980 | 6.083 | 5.791 | 5.980 | 817,934 | +0.16(+2.75%) |
Jan 15, 2021 | 6.040 | 6.240 | 5.720 | 5.820 | 805,100 | -0.10(-1.69%) |
Jan 14, 2021 | 5.640 | 6.086 | 5.640 | 5.920 | 861,746 | +0.29(+5.15%) |
Jan 13, 2021 | 5.500 | 5.770 | 5.450 | 5.630 | 641,236 | +0.10(+1.81%) |
Jan 12, 2021 | 5.550 | 5.650 | 5.420 | 5.530 | 468,095 | -0.07(-1.25%) |
Jan 11, 2021 | 5.700 | 5.710 | 5.500 | 5.600 | 677,363 | -0.04(-0.71%) |
Jan 08, 2021 | 5.570 | 5.780 | 5.540 | 5.640 | 517,000 | +0.06(+1.08%) |
Jan 07, 2021 | 5.490 | 5.620 | 5.400 | 5.580 | 508,018 | +0.12(+2.20%) |
Jan 06, 2021 | 5.170 | 5.570 | 5.170 | 5.460 | 989,094 | +0.29(+5.61%) |
Jan 05, 2021 | 5.280 | 5.350 | 5.120 | 5.170 | 662,567 | -0.12(-2.27%) |