Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.53 | 12.22 | 11.31 | 12.04 | 4,107,268 | +0.10(+0.80%) |
Nov 29, 2021 | 12.24 | 12.59 | 11.58 | 11.95 | 2,635,464 | +0.19(+1.64%) |
Nov 26, 2021 | 11.84 | 11.92 | 11.15 | 11.75 | 3,592,661 | -1.36(-10.34%) |
Nov 24, 2021 | 12.78 | 13.30 | 12.78 | 13.11 | 1,759,784 | +0.14(+1.11%) |
Nov 23, 2021 | 12.77 | 13.39 | 12.74 | 12.97 | 3,134,911 | +0.49(+3.93%) |
Nov 22, 2021 | 12.31 | 12.93 | 12.19 | 12.48 | 3,790,145 | +0.20(+1.64%) |
Nov 19, 2021 | 12.65 | 12.87 | 12.04 | 12.27 | 4,194,240 | -1.10(-8.20%) |
Nov 18, 2021 | 13.21 | 13.90 | 13.30 | 13.37 | 3,682,647 | +0.05(+0.36%) |
Nov 17, 2021 | 14.75 | 14.86 | 13.19 | 13.32 | 3,986,800 | -1.64(-10.98%) |
Nov 16, 2021 | 14.81 | 15.20 | 14.40 | 14.96 | 3,548,469 | +0.15(+1.04%) |
Nov 15, 2021 | 14.84 | 15.21 | 14.57 | 14.81 | 3,065,957 | -0.08(-0.52%) |
Nov 12, 2021 | 14.18 | 15.11 | 14.03 | 14.89 | 3,505,203 | +0.55(+3.82%) |
Nov 11, 2021 | 14.42 | 14.76 | 14.28 | 14.34 | 1,750,395 | -0.04(-0.27%) |
Nov 10, 2021 | 14.77 | 14.25 | 14.38 | 2,105,882 | -0.71(-4.71%) | |
Nov 09, 2021 | 14.74 | 15.18 | 14.42 | 15.09 | 2,562,915 | +0.47(+3.22%) |
Nov 08, 2021 | 14.26 | 14.78 | 14.26 | 14.62 | 2,985,041 | +0.49(+3.47%) |
Nov 05, 2021 | 13.78 | 14.29 | 13.64 | 14.13 | 3,440,880 | +0.64(+4.78%) |
Nov 04, 2021 | 14.00 | 14.06 | 13.26 | 13.48 | 2,845,501 | -0.06(-0.43%) |
Nov 03, 2021 | 13.69 | 14.23 | 13.46 | 13.54 | 4,258,040 | -0.50(-3.56%) |
Nov 02, 2021 | 14.31 | 14.60 | 13.67 | 14.04 | 4,321,904 | -0.60(-4.07%) |
Nov 01, 2021 | 14.40 | 15.28 | 14.82 | 14.64 | 4,496,320 | +0.60(+4.24%) |
Oct 29, 2021 | 14.97 | 14.98 | 13.73 | 14.04 | 3,508,154 | -0.63(-4.32%) |
Oct 28, 2021 | 14.51 | 15.82 | 14.34 | 14.68 | 3,983,428 | +0.55(+3.88%) |
Oct 27, 2021 | 14.65 | 14.83 | 13.83 | 14.13 | 3,308,172 | -0.99(-6.55%) |
Oct 26, 2021 | 15.46 | 15.12 | 2,350,295 | -0.26(-1.69%) | ||
Oct 25, 2021 | 15.15 | 15.55 | 15.05 | 15.38 | 2,463,617 | +0.45(+3.03%) |
Oct 22, 2021 | 14.85 | 15.03 | 14.23 | 14.93 | 2,789,124 | +0.14(+0.97%) |
Oct 21, 2021 | 14.74 | 15.25 | 14.63 | 14.78 | 2,692,115 | -0.24(-1.60%) |
Oct 20, 2021 | 14.67 | 15.11 | 14.50 | 15.02 | 2,819,143 | -0.04(-0.25%) |
Oct 19, 2021 | 14.96 | 15.22 | 14.79 | 15.06 | 2,523,378 | +0.26(+1.75%) |
Oct 18, 2021 | 15.35 | 15.65 | 14.58 | 14.80 | 3,359,879 | -0.27(-1.79%) |
Oct 15, 2021 | 15.37 | 15.62 | 14.92 | 15.07 | 2,727,216 | -0.07(-0.44%) |
Oct 14, 2021 | 14.44 | 15.25 | 14.44 | 15.14 | 4,190,673 | +0.93(+6.56%) |
Oct 13, 2021 | 13.90 | 14.25 | 13.40 | 14.21 | 3,019,803 | +0.12(+0.82%) |
Oct 12, 2021 | 13.80 | 14.35 | 13.64 | 14.09 | 2,687,538 | +0.23(+1.66%) |
Oct 11, 2021 | 14.08 | 14.27 | 13.75 | 13.86 | 3,421,521 | +0.17(+1.26%) |
Oct 08, 2021 | 13.92 | 14.31 | 13.44 | 13.69 | 5,959,045 | -0.21(-1.52%) |
Oct 07, 2021 | 13.26 | 13.97 | 13.15 | 13.90 | 3,640,786 | +0.63(+4.78%) |
Oct 06, 2021 | 12.54 | 13.38 | 12.15 | 13.26 | 5,340,742 | +0.47(+3.68%) |
Oct 05, 2021 | 14.02 | 14.11 | 12.53 | 12.79 | 11,481,134 | -1.04(-7.51%) |
Oct 04, 2021 | 13.37 | 13.85 | 13.17 | 13.83 | 7,771,831 | +0.64(+4.88%) |
Oct 01, 2021 | 12.56 | 13.35 | 12.49 | 13.19 | 3,707,661 | +0.72(+5.78%) |
Sep 30, 2021 | 12.21 | 12.61 | 11.91 | 12.47 | 4,703,760 | +0.26(+2.13%) |
Sep 29, 2021 | 12.80 | 12.82 | 12.02 | 12.21 | 6,498,940 | -0.50(-3.93%) |
Sep 28, 2021 | 13.70 | 13.81 | 12.71 | 12.71 | 8,186,443 | -0.63(-4.76%) |
Sep 27, 2021 | 12.10 | 13.59 | 12.10 | 13.34 | 8,647,840 | +1.57(+13.31%) |
Sep 24, 2021 | 11.68 | 11.94 | 11.41 | 11.77 | 5,961,861 | -0.17(-1.45%) |
Sep 23, 2021 | 10.92 | 12.00 | 10.69 | 11.95 | 6,378,398 | +1.04(+9.52%) |
Sep 22, 2021 | 10.13 | 11.30 | 10.03 | 10.91 | 10,876,854 | +1.07(+10.84%) |
Sep 21, 2021 | 9.650 | 9.876 | 9.246 | 9.842 | 4,287,736 | +0.40(+4.28%) |
Sep 20, 2021 | 9.611 | 9.707 | 9.237 | 9.438 | 6,384,441 | -0.62(-6.12%) |
Sep 17, 2021 | 9.650 | 10.07 | 9.645 | 10.05 | 11,688,800 | +0.38(+3.98%) |
Sep 16, 2021 | 9.784 | 9.837 | 9.506 | 9.669 | 4,215,953 | -0.15(-1.57%) |
Sep 15, 2021 | 9.602 | 10.08 | 9.602 | 9.823 | 5,364,713 | +0.38(+4.07%) |
Sep 14, 2021 | 10.14 | 10.20 | 9.357 | 9.438 | 10,244,620 | -0.47(-4.75%) |
Sep 13, 2021 | 9.371 | 10.02 | 9.304 | 9.909 | 4,533,616 | +0.71(+7.73%) |
Sep 10, 2021 | 9.371 | 9.371 | 8.910 | 9.198 | 4,908,440 | +0.07(+0.74%) |
Sep 09, 2021 | 8.977 | 9.333 | 8.871 | 9.131 | 3,360,165 | -0.01(-0.11%) |
Sep 08, 2021 | 9.890 | 9.986 | 9.121 | 9.140 | 2,843,923 | -0.63(-6.49%) |
Sep 07, 2021 | 9.169 | 10.00 | 9.164 | 9.775 | 3,550,287 | +0.52(+5.61%) |
Sep 03, 2021 | 9.361 | 9.616 | 9.015 | 9.256 | 6,023,285 | -0.15(-1.63%) |
Sep 02, 2021 | 9.486 | 9.756 | 9.328 | 9.410 | 2,942,211 | +0.10(+1.03%) |
Sep 01, 2021 | 9.996 | 10.18 | 9.126 | 9.313 | 4,924,011 | -0.68(-6.83%) |
Aug 31, 2021 | 9.804 | 10.23 | 9.727 | 9.996 | 3,276,088 | +0.05(+0.48%) |
Aug 30, 2021 | 10.43 | 10.60 | 9.832 | 9.948 | 3,705,954 | -0.54(-5.13%) |
Aug 27, 2021 | 9.784 | 10.88 | 9.784 | 10.49 | 7,156,083 | +1.09(+11.55%) |
Aug 26, 2021 | 9.237 | 9.496 | 9.025 | 9.400 | 5,048,232 | -0.01(-0.10%) |
Aug 25, 2021 | 9.025 | 9.645 | 8.891 | 9.410 | 3,923,785 | +0.29(+3.16%) |
Aug 24, 2021 | 8.794 | 9.246 | 8.775 | 9.121 | 4,171,845 | +0.47(+5.44%) |
Aug 23, 2021 | 8.381 | 8.804 | 8.381 | 8.650 | 5,738,407 | +0.61(+7.53%) |
Aug 20, 2021 | 7.093 | 8.146 | 6.959 | 8.045 | 11,140,817 | +0.89(+12.50%) |
Aug 19, 2021 | 7.478 | 7.592 | 7.007 | 7.151 | 5,425,782 | -0.60(-7.69%) |
Aug 18, 2021 | 8.131 | 8.266 | 7.728 | 7.747 | 4,047,861 | -0.28(-3.47%) |
Aug 17, 2021 | 7.977 | 8.338 | 7.977 | 8.025 | 3,698,536 | -0.12(-1.53%) |
Aug 16, 2021 | 8.381 | 8.410 | 7.963 | 8.150 | 3,891,933 | -0.36(-4.18%) |
Aug 13, 2021 | 8.804 | 9.025 | 8.487 | 8.506 | 3,076,639 | -0.35(-3.91%) |
Aug 12, 2021 | 8.698 | 8.967 | 8.650 | 8.852 | 3,377,289 | -0.17(-1.92%) |
Aug 11, 2021 | 8.833 | 9.073 | 8.641 | 9.025 | 2,658,891 | +0.06(+0.64%) |
Aug 10, 2021 | 8.833 | 9.015 | 8.679 | 8.967 | 2,532,209 | +0.24(+2.75%) |
Aug 09, 2021 | 8.785 | 8.813 | 8.477 | 8.727 | 2,681,008 | -0.24(-2.68%) |
Aug 06, 2021 | 9.323 | 9.390 | 8.871 | 8.967 | 2,844,218 | +0.08(+0.86%) |
Aug 05, 2021 | 8.660 | 9.285 | 8.583 | 8.891 | 5,323,159 | +0.35(+4.05%) |
Aug 04, 2021 | 8.650 | 8.966 | 8.496 | 8.544 | 3,944,528 | -0.44(-4.92%) |
Aug 03, 2021 | 8.689 | 9.068 | 8.554 | 8.987 | 4,878,993 | +0.27(+3.09%) |
Aug 02, 2021 | 8.737 | 9.323 | 8.593 | 8.718 | 3,947,082 | -0.10(-1.09%) |
Jul 30, 2021 | 8.987 | 9.198 | 8.650 | 8.814 | 4,146,409 | -0.15(-1.71%) |
Jul 29, 2021 | 9.419 | 9.496 | 8.780 | 8.967 | 5,473,624 | -0.13(-1.48%) |
Jul 28, 2021 | 8.814 | 9.256 | 8.727 | 9.102 | 5,544,443 | +0.61(+7.13%) |
Jul 27, 2021 | 8.737 | 8.987 | 8.391 | 8.496 | 5,560,046 | -0.70(-7.63%) |
Jul 26, 2021 | 8.718 | 9.419 | 8.660 | 9.198 | 3,598,722 | +0.54(+6.22%) |
Jul 23, 2021 | 9.035 | 9.035 | 8.477 | 8.660 | 5,123,362 | -0.32(-3.53%) |
Jul 22, 2021 | 9.160 | 9.611 | 8.915 | 8.977 | 8,712,123 | -1.08(-10.71%) |
Jul 21, 2021 | 9.515 | 10.32 | 9.515 | 10.05 | 6,120,826 | +0.76(+8.17%) |
Jul 20, 2021 | 9.525 | 9.650 | 9.064 | 9.294 | 7,815,432 | +0.24(+2.65%) |
Jul 19, 2021 | 8.948 | 9.318 | 8.718 | 9.054 | 5,644,996 | -0.31(-3.29%) |
Jul 16, 2021 | 10.53 | 10.57 | 9.237 | 9.361 | 6,244,510 | -1.01(-9.73%) |
Jul 15, 2021 | 10.29 | 10.81 | 9.948 | 10.37 | 4,879,919 | -0.10(-0.92%) |
Jul 14, 2021 | 11.36 | 11.69 | 10.37 | 10.47 | 6,477,642 | -1.29(-10.96%) |
Jul 13, 2021 | 12.15 | 12.15 | 11.57 | 11.75 | 5,209,315 | -0.63(-5.12%) |
Jul 12, 2021 | 12.58 | 12.76 | 12.26 | 12.39 | 2,389,233 | -0.45(-3.52%) |
Jul 09, 2021 | 12.92 | 13.13 | 12.67 | 12.84 | 3,394,636 | +0.14(+1.14%) |
Jul 08, 2021 | 12.55 | 13.21 | 12.38 | 12.70 | 2,783,843 | -0.25(-1.93%) |
Jul 07, 2021 | 13.05 | 13.22 | 12.43 | 12.95 | 3,873,069 | -0.20(-1.53%) |
Jul 06, 2021 | 13.81 | 13.92 | 12.89 | 13.15 | 3,627,453 | -0.66(-4.80%) |
Jul 02, 2021 | 14.47 | 14.47 | 13.75 | 13.81 | 2,989,801 | -0.75(-5.15%) |
Jul 01, 2021 | 15.22 | 15.42 | 14.53 | 14.56 | 1,854,963 | -0.14(-0.98%) |
Jun 30, 2021 | 14.27 | 14.97 | 14.18 | 14.71 | 2,655,372 | +0.54(+3.80%) |
Jun 29, 2021 | 14.67 | 14.95 | 14.13 | 14.17 | 2,461,390 | -0.40(-2.77%) |
Jun 28, 2021 | 15.71 | 15.82 | 14.40 | 14.57 | 3,524,032 | -1.34(-8.40%) |
Jun 25, 2021 | 15.62 | 17.01 | 15.32 | 15.91 | 5,233,386 | +0.42(+2.73%) |
Jun 24, 2021 | 15.47 | 15.57 | 15.04 | 15.48 | 2,222,439 | -0.10(-0.62%) |
Jun 23, 2021 | 16.05 | 16.15 | 15.53 | 15.58 | 1,929,245 | -0.10(-0.61%) |
Jun 22, 2021 | 15.45 | 15.93 | 15.16 | 15.68 | 2,689,967 | +0.09(+0.55%) |
Jun 21, 2021 | 14.61 | 15.61 | 14.53 | 15.59 | 2,332,164 | +1.08(+7.42%) |
Jun 18, 2021 | 15.10 | 15.20 | 13.50 | 14.51 | 3,767,054 | -0.78(-5.09%) |
Jun 17, 2021 | 16.65 | 16.75 | 15.21 | 15.29 | 3,721,592 | -1.30(-7.82%) |
Jun 16, 2021 | 16.35 | 16.79 | 15.70 | 16.59 | 2,699,277 | +0.07(+0.41%) |
Jun 15, 2021 | 16.45 | 17.00 | 16.30 | 16.52 | 1,783,562 | +0.19(+1.18%) |
Jun 14, 2021 | 16.96 | 17.24 | 16.27 | 16.33 | 2,002,421 | -0.56(-3.30%) |
Jun 11, 2021 | 16.67 | 17.19 | 16.51 | 16.89 | 2,697,357 | +0.88(+5.53%) |
Jun 10, 2021 | 16.26 | 16.60 | 15.53 | 16.00 | 2,407,023 | +0.09(+0.54%) |
Jun 09, 2021 | 17.09 | 17.11 | 15.88 | 15.92 | 4,029,028 | -1.06(-6.23%) |
Jun 08, 2021 | 16.99 | 17.36 | 16.48 | 16.97 | 1,728,468 | -0.22(-1.29%) |
Jun 07, 2021 | 17.08 | 17.39 | 17.03 | 17.19 | 1,964,772 | +0.31(+1.82%) |
Jun 04, 2021 | 17.29 | 17.42 | 16.64 | 16.89 | 2,034,876 | -0.18(-1.07%) |
Jun 03, 2021 | 17.45 | 17.89 | 17.05 | 17.07 | 2,788,701 | -0.60(-3.37%) |
Jun 02, 2021 | 16.72 | 17.73 | 16.21 | 17.67 | 3,708,320 | +1.11(+6.74%) |
Jun 01, 2021 | 15.89 | 16.65 | 15.89 | 16.55 | 3,772,122 | +1.04(+6.69%) |
May 28, 2021 | 15.58 | 15.76 | 15.40 | 15.51 | 1,965,622 | +0.01(+0.06%) |
May 27, 2021 | 14.74 | 15.74 | 14.74 | 15.50 | 3,639,958 | +0.62(+4.13%) |
May 26, 2021 | 14.38 | 15.14 | 14.31 | 14.89 | 2,641,834 | +0.58(+4.03%) |
May 25, 2021 | 15.12 | 15.12 | 14.24 | 14.31 | 2,438,034 | -0.84(-5.52%) |
May 24, 2021 | 15.04 | 15.28 | 14.70 | 15.15 | 1,710,610 | +0.20(+1.35%) |
May 21, 2021 | 14.74 | 15.31 | 14.60 | 14.95 | 2,567,711 | +0.53(+3.67%) |
May 20, 2021 | 14.14 | 14.62 | 13.58 | 14.42 | 3,187,810 | +0.37(+2.67%) |
May 19, 2021 | 14.34 | 14.50 | 13.46 | 14.04 | 5,069,717 | -0.96(-6.41%) |
May 18, 2021 | 15.22 | 15.78 | 14.96 | 15.00 | 2,783,324 | -0.21(-1.39%) |
May 17, 2021 | 14.67 | 15.23 | 14.42 | 15.21 | 3,332,119 | +0.42(+2.86%) |
May 14, 2021 | 14.61 | 15.13 | 14.41 | 14.79 | 3,493,354 | +0.49(+3.43%) |
May 13, 2021 | 15.43 | 15.89 | 14.15 | 14.30 | 4,664,544 | -1.41(-8.99%) |
May 12, 2021 | 15.71 | 16.47 | 15.52 | 15.71 | 3,090,368 | +0.15(+0.99%) |
May 11, 2021 | 15.22 | 15.86 | 14.97 | 15.56 | 2,896,416 | -0.05(-0.31%) |
May 10, 2021 | 16.56 | 17.04 | 15.60 | 15.61 | 4,274,648 | -0.37(-2.34%) |
May 07, 2021 | 15.18 | 16.07 | 14.96 | 15.98 | 2,675,994 | +0.50(+3.23%) |
May 06, 2021 | 15.95 | 16.03 | 15.29 | 15.48 | 2,372,889 | -0.46(-2.89%) |
May 05, 2021 | 15.42 | 15.95 | 14.91 | 15.95 | 3,436,677 | +0.85(+5.60%) |
May 04, 2021 | 15.67 | 15.86 | 14.78 | 15.10 | 3,129,288 | -0.53(-3.38%) |
May 03, 2021 | 14.05 | 15.83 | 13.97 | 15.63 | 6,015,147 | +2.00(+14.67%) |
Apr 30, 2021 | 13.56 | 14.35 | 13.46 | 13.63 | 3,190,286 | -0.23(-1.66%) |
Apr 29, 2021 | 14.22 | 14.85 | 13.68 | 13.86 | 4,226,411 | +0.12(+0.84%) |
Apr 28, 2021 | 13.00 | 13.89 | 12.68 | 13.74 | 4,114,967 | +0.86(+6.64%) |
Apr 27, 2021 | 12.75 | 12.95 | 12.37 | 12.89 | 2,286,983 | +0.12(+0.90%) |
Apr 26, 2021 | 12.48 | 12.80 | 12.25 | 12.77 | 1,679,382 | +0.37(+2.94%) |
Apr 23, 2021 | 12.16 | 12.59 | 12.08 | 12.41 | 2,125,817 | +0.31(+2.54%) |
Apr 22, 2021 | 12.51 | 12.73 | 12.00 | 12.10 | 1,981,893 | -0.38(-3.08%) |
Apr 21, 2021 | 11.75 | 12.57 | 11.59 | 12.49 | 2,483,606 | +0.53(+4.42%) |
Apr 20, 2021 | 12.73 | 12.82 | 11.55 | 11.96 | 4,195,820 | -0.98(-7.58%) |
Apr 19, 2021 | 13.26 | 13.53 | 12.75 | 12.94 | 2,390,616 | -0.40(-3.03%) |
Apr 16, 2021 | 13.63 | 14.03 | 13.24 | 13.34 | 1,658,349 | -0.13(-1.00%) |
Apr 15, 2021 | 13.60 | 13.82 | 13.08 | 13.48 | 2,041,559 | -0.25(-1.82%) |
Apr 14, 2021 | 13.02 | 14.31 | 13.02 | 13.72 | 3,618,967 | +0.91(+7.13%) |
Apr 13, 2021 | 12.48 | 12.87 | 12.34 | 12.81 | 2,586,743 | +0.08(+0.60%) |
Apr 12, 2021 | 13.50 | 14.02 | 12.66 | 12.74 | 3,048,912 | -0.45(-3.43%) |
Apr 09, 2021 | 13.66 | 13.79 | 13.13 | 13.19 | 1,875,696 | -0.38(-2.83%) |
Apr 08, 2021 | 13.85 | 13.91 | 13.22 | 13.57 | 2,580,710 | -0.58(-4.08%) |
Apr 07, 2021 | 14.48 | 14.52 | 13.74 | 14.15 | 2,194,072 | -0.18(-1.27%) |
Apr 06, 2021 | 14.59 | 15.36 | 14.21 | 14.33 | 2,326,612 | -0.15(-1.06%) |
Apr 05, 2021 | 14.85 | 14.97 | 14.21 | 14.48 | 3,054,670 | -0.50(-3.34%) |
Apr 01, 2021 | 13.73 | 15.03 | 13.66 | 14.98 | 2,818,747 | +1.38(+10.18%) |
Mar 31, 2021 | 13.48 | 13.96 | 13.27 | 13.60 | 2,950,833 | +0.02(+0.14%) |
Mar 30, 2021 | 13.36 | 13.99 | 13.34 | 13.58 | 1,904,987 | +0.12(+0.86%) |
Mar 29, 2021 | 13.38 | 14.01 | 13.27 | 13.47 | 2,169,662 | -0.32(-2.30%) |
Mar 26, 2021 | 14.20 | 14.47 | 13.44 | 13.78 | 3,515,942 | -0.09(-0.62%) |
Mar 25, 2021 | 12.48 | 13.89 | 12.15 | 13.87 | 5,631,462 | +0.95(+7.37%) |
Mar 24, 2021 | 13.47 | 13.89 | 12.90 | 12.92 | 3,848,210 | -0.04(-0.30%) |
Mar 23, 2021 | 12.96 | 13.66 | 12.58 | 12.96 | 4,232,849 | -0.84(-6.06%) |
Mar 22, 2021 | 13.94 | 13.96 | 13.37 | 13.79 | 3,331,258 | -0.35(-2.45%) |
Mar 19, 2021 | 13.86 | 14.67 | 13.49 | 14.14 | 6,340,412 | +0.33(+2.37%) |
Mar 18, 2021 | 16.03 | 16.09 | 13.68 | 13.81 | 6,577,644 | -2.31(-14.31%) |
Mar 17, 2021 | 16.50 | 16.78 | 15.74 | 16.12 | 4,527,125 | -0.46(-2.78%) |
Mar 16, 2021 | 17.30 | 17.49 | 16.44 | 16.58 | 3,043,505 | -0.95(-5.43%) |
Mar 15, 2021 | 17.86 | 18.01 | 16.92 | 17.53 | 2,668,714 | -0.15(-0.87%) |
Mar 12, 2021 | 17.20 | 18.05 | 16.98 | 17.68 | 3,473,909 | +0.51(+2.97%) |
Mar 11, 2021 | 16.48 | 17.65 | 16.31 | 17.18 | 5,122,360 | +0.90(+5.55%) |
Mar 10, 2021 | 15.29 | 16.55 | 15.29 | 16.27 | 5,812,654 | +1.17(+7.77%) |
Mar 09, 2021 | 16.35 | 16.58 | 15.09 | 15.10 | 6,527,399 | -1.46(-8.82%) |
Mar 08, 2021 | 16.34 | 16.77 | 15.46 | 16.56 | 5,673,022 | +0.48(+2.99%) |
Mar 05, 2021 | 15.87 | 16.28 | 14.93 | 16.08 | 5,328,173 | +0.40(+2.58%) |
Mar 04, 2021 | 15.65 | 16.33 | 14.99 | 15.68 | 7,820,029 | +0.16(+1.05%) |
Mar 03, 2021 | 14.89 | 16.25 | 14.88 | 15.51 | 6,661,842 | +0.95(+6.53%) |
Mar 02, 2021 | 14.18 | 15.01 | 14.08 | 14.56 | 4,036,921 | +0.31(+2.16%) |
Mar 01, 2021 | 14.17 | 14.51 | 13.83 | 14.25 | 3,989,636 | +0.61(+4.44%) |
Feb 26, 2021 | 14.22 | 14.41 | 12.39 | 13.65 | 7,335,276 | -0.62(-4.38%) |
Feb 25, 2021 | 14.71 | 15.04 | 14.03 | 14.27 | 7,442,478 | -0.46(-3.13%) |
Feb 24, 2021 | 14.16 | 14.89 | 13.76 | 14.73 | 5,932,200 | +0.71(+5.07%) |
Feb 23, 2021 | 13.65 | 14.22 | 12.70 | 14.02 | 6,184,311 | +0.35(+2.53%) |
Feb 22, 2021 | 13.05 | 14.18 | 12.81 | 13.68 | 7,171,574 | +0.68(+5.25%) |
Feb 19, 2021 | 11.52 | 13.11 | 11.44 | 12.99 | 7,690,585 | +1.65(+14.58%) |
Feb 18, 2021 | 11.34 | 11.51 | 10.72 | 11.34 | 5,485,314 | -0.09(-0.76%) |
Feb 17, 2021 | 11.18 | 11.45 | 10.83 | 11.43 | 4,794,273 | +0.27(+2.41%) |
Feb 16, 2021 | 10.64 | 11.38 | 10.48 | 11.16 | 9,189,689 | +1.02(+10.05%) |
Feb 12, 2021 | 9.323 | 10.22 | 9.246 | 10.14 | 8,163,255 | +0.77(+8.21%) |
Feb 11, 2021 | 8.814 | 10.22 | 8.737 | 9.371 | 11,078,597 | +0.20(+2.20%) |
Feb 10, 2021 | 9.131 | 9.352 | 8.698 | 9.169 | 8,358,483 | +0.11(+1.17%) |
Feb 09, 2021 | 9.832 | 9.890 | 9.035 | 9.064 | 8,810,013 | -0.88(-8.89%) |
Feb 08, 2021 | 9.371 | 10.12 | 9.275 | 9.948 | 6,245,864 | +0.87(+9.52%) |
Feb 05, 2021 | 9.179 | 9.448 | 8.910 | 9.083 | 4,009,421 | +0.04(+0.43%) |
Feb 04, 2021 | 9.227 | 9.419 | 8.737 | 9.044 | 4,359,757 | +0.02(+0.21%) |
Feb 03, 2021 | 8.343 | 9.198 | 8.343 | 9.025 | 5,564,498 | +0.74(+8.93%) |
Feb 02, 2021 | 8.362 | 8.987 | 8.150 | 8.285 | 6,254,510 | +0.11(+1.29%) |
Feb 01, 2021 | 8.506 | 8.506 | 7.872 | 8.179 | 6,583,140 | +0.04(+0.47%) |
Jan 29, 2021 | 9.323 | 9.900 | 8.016 | 8.141 | 10,031,773 | -0.99(-10.84%) |
Jan 28, 2021 | 10.71 | 11.57 | 8.727 | 9.131 | 13,847,528 | -1.47(-13.87%) |
Jan 27, 2021 | 7.795 | 13.11 | 7.756 | 10.60 | 28,064,684 | +2.63(+33.05%) |
Jan 26, 2021 | 8.295 | 8.535 | 7.901 | 7.968 | 6,683,648 | -0.21(-2.59%) |
Jan 25, 2021 | 7.785 | 8.194 | 7.497 | 8.179 | 6,743,398 | +0.22(+2.78%) |
Jan 22, 2021 | 7.622 | 7.973 | 7.584 | 7.958 | 3,665,037 | -0.01(-0.12%) |
Jan 21, 2021 | 8.198 | 8.304 | 7.559 | 7.968 | 7,035,382 | -0.24(-2.93%) |
Jan 20, 2021 | 8.362 | 8.516 | 7.824 | 8.208 | 5,530,958 | -0.07(-0.81%) |
Jan 19, 2021 | 7.987 | 8.352 | 7.891 | 8.275 | 5,958,298 | +0.59(+7.62%) |
Jan 15, 2021 | 7.824 | 8.131 | 7.468 | 7.689 | 7,101,491 | -0.30(-3.73%) |
Jan 14, 2021 | 7.151 | 7.997 | 7.103 | 7.987 | 10,652,738 | +1.00(+14.31%) |
Jan 13, 2021 | 7.247 | 7.516 | 6.949 | 6.987 | 4,611,812 | -0.29(-3.96%) |
Jan 12, 2021 | 6.670 | 7.276 | 6.459 | 7.276 | 8,037,451 | +0.67(+10.19%) |
Jan 11, 2021 | 6.142 | 6.728 | 5.988 | 6.603 | 7,009,696 | +0.28(+4.41%) |
Jan 08, 2021 | 6.805 | 6.805 | 6.247 | 6.324 | 8,541,245 | -0.39(-5.87%) |
Jan 07, 2021 | 6.930 | 7.055 | 6.651 | 6.718 | 5,727,601 | -0.18(-2.65%) |
Jan 06, 2021 | 6.930 | 7.170 | 6.565 | 6.901 | 10,644,107 | -0.11(-1.51%) |
Jan 05, 2021 | 6.603 | 7.314 | 6.603 | 7.007 | 8,049,684 | +0.43(+6.58%) |
Jan 04, 2021 | 6.911 | 7.093 | 6.440 | 6.574 | 5,999,675 | -0.25(-3.66%) |
Dec 31, 2020 | 6.824 | 6.824 | 6.824 | 4,904,117 | +0.10(+1.43%) | |
Dec 30, 2020 | 6.516 | 6.795 | 6.516 | 6.728 | 4,904,117 | +0.21(+3.24%) |
Dec 29, 2020 | 6.670 | 6.805 | 6.430 | 6.516 | 4,612,883 | -0.06(-0.88%) |
Dec 28, 2020 | 6.728 | 7.036 | 6.545 | 6.574 | 3,498,225 | -0.04(-0.58%) |
Dec 24, 2020 | 6.920 | 6.939 | 6.555 | 6.613 | 1,927,822 | -0.33(-4.71%) |
Dec 23, 2020 | 6.440 | 6.978 | 6.440 | 6.939 | 5,688,753 | +0.60(+9.39%) |
Dec 22, 2020 | 6.343 | 6.507 | 6.276 | 6.343 | 3,952,552 | +0.01(+0.15%) |
Dec 21, 2020 | 5.959 | 6.497 | 5.921 | 6.334 | 5,704,475 | -0.21(-3.23%) |
Dec 18, 2020 | 6.593 | 6.718 | 6.353 | 6.545 | 7,264,423 | -0.11(-1.59%) |
Dec 17, 2020 | 6.536 | 6.891 | 6.257 | 6.651 | 6,064,477 | +0.17(+2.67%) |
Dec 16, 2020 | 6.997 | 7.016 | 6.401 | 6.478 | 8,735,086 | -0.53(-7.54%) |
Dec 15, 2020 | 7.160 | 7.266 | 6.786 | 7.007 | 5,994,326 | -0.12(-1.75%) |
Dec 14, 2020 | 8.064 | 8.064 | 7.132 | 7.132 | 8,572,206 | -0.73(-9.29%) |
Dec 11, 2020 | 8.275 | 8.362 | 7.641 | 7.862 | 7,090,878 | -0.62(-7.36%) |
Dec 10, 2020 | 7.574 | 8.525 | 7.555 | 8.487 | 8,488,415 | +0.83(+10.79%) |
Dec 09, 2020 | 7.660 | 7.997 | 7.382 | 7.660 | 7,298,003 | +0.24(+3.24%) |
Dec 08, 2020 | 7.458 | 7.862 | 7.266 | 7.420 | 5,521,179 | -0.12(-1.53%) |
Dec 07, 2020 | 7.785 | 7.910 | 7.478 | 7.535 | 4,271,565 | -0.45(-5.66%) |
Dec 04, 2020 | 7.728 | 8.170 | 7.689 | 7.987 | 5,531,162 | +0.52(+6.95%) |
Dec 03, 2020 | 7.641 | 7.833 | 7.343 | 7.468 | 3,704,409 | -0.12(-1.52%) |
Dec 02, 2020 | 6.930 | 7.631 | 6.863 | 7.583 | 5,473,227 | +0.60(+8.53%) |