Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.43 | 10.64 | 9.905 | 9.990 | 1,346,722 | -0.36(-3.48%) |
Dec 30, 2021 | 10.42 | 10.84 | 10.31 | 10.35 | 1,560,397 | -0.06(-0.58%) |
Dec 29, 2021 | 10.74 | 10.82 | 10.26 | 10.41 | 858,085 | -0.36(-3.34%) |
Dec 28, 2021 | 10.93 | 11.58 | 10.77 | 10.77 | 2,512,286 | -0.17(-1.55%) |
Dec 27, 2021 | 11.38 | 11.43 | 10.77 | 10.94 | 4,166,469 | -0.46(-4.04%) |
Dec 23, 2021 | 11.21 | 11.70 | 11.07 | 11.40 | 1,852,042 | +0.28(+2.52%) |
Dec 22, 2021 | 11.49 | 11.55 | 11.04 | 11.12 | 2,709,453 | -0.46(-3.97%) |
Dec 21, 2021 | 10.50 | 11.59 | 10.37 | 11.58 | 2,890,374 | +0.87(+8.12%) |
Dec 20, 2021 | 8.450 | 10.76 | 8.120 | 10.71 | 9,150,184 | +0.09(+0.86%) |
Dec 17, 2021 | 9.140 | 10.69 | 9.110 | 10.62 | 8,873,008 | +1.25(+13.33%) |
Dec 16, 2021 | 9.560 | 9.870 | 9.304 | 9.370 | 1,338,076 | -0.14(-1.47%) |
Dec 15, 2021 | 9.220 | 9.510 | 8.830 | 9.510 | 2,238,997 | +0.35(+3.82%) |
Dec 14, 2021 | 9.400 | 9.740 | 9.140 | 9.160 | 2,221,902 | -0.35(-3.66%) |
Dec 13, 2021 | 9.480 | 9.690 | 8.990 | 9.508 | 4,404,435 | +0.55(+6.11%) |
Dec 10, 2021 | 9.330 | 9.471 | 8.900 | 8.960 | 1,280,183 | -0.47(-4.96%) |
Dec 09, 2021 | 9.890 | 9.960 | 9.370 | 9.428 | 1,663,543 | -0.57(-5.72%) |
Dec 08, 2021 | 10.04 | 10.06 | 9.700 | 10.00 | 1,600,482 | +0.05(+0.50%) |
Dec 07, 2021 | 10.07 | 10.35 | 9.845 | 9.950 | 1,615,930 | -0.06(-0.60%) |
Dec 06, 2021 | 9.900 | 10.19 | 9.790 | 10.01 | 1,360,100 | +0.06(+0.60%) |
Dec 03, 2021 | 10.63 | 10.65 | 9.880 | 9.950 | 1,216,333 | -0.67(-6.30%) |
Dec 02, 2021 | 9.970 | 10.68 | 9.840 | 10.62 | 1,511,661 | +0.57(+5.66%) |
Dec 01, 2021 | 10.22 | 10.77 | 10.05 | 10.05 | 1,462,654 | -0.06(-0.59%) |
Nov 30, 2021 | 10.16 | 10.46 | 9.885 | 10.11 | 1,533,358 | -0.24(-2.34%) |
Nov 29, 2021 | 10.76 | 10.90 | 10.30 | 10.35 | 1,308,780 | -0.15(-1.41%) |
Nov 26, 2021 | 10.60 | 10.89 | 10.35 | 10.50 | 2,188,761 | -0.26(-2.42%) |
Nov 24, 2021 | 10.59 | 10.92 | 10.46 | 10.76 | 4,614,861 | +0.11(+1.02%) |
Nov 23, 2021 | 10.39 | 10.75 | 10.21 | 10.65 | 1,695,211 | -0.63(-5.57%) |
Nov 22, 2021 | 11.31 | 11.36 | 10.40 | 11.28 | 2,228,788 | +0.58(+5.42%) |
Nov 19, 2021 | 10.80 | 11.04 | 10.54 | 10.70 | 1,451,575 | -0.21(-1.92%) |
Nov 18, 2021 | 11.34 | 11.00 | 10.82 | 10.91 | 1,639,002 | -0.40(-3.54%) |
Nov 17, 2021 | 11.55 | 11.60 | 11.09 | 11.31 | 1,210,072 | -0.27(-2.33%) |
Nov 16, 2021 | 11.48 | 11.65 | 11.23 | 11.58 | 1,710,093 | +0.10(+0.87%) |
Nov 15, 2021 | 11.80 | 11.81 | 11.12 | 11.48 | 1,314,329 | -0.20(-1.71%) |
Nov 12, 2021 | 11.50 | 11.76 | 11.13 | 11.68 | 1,669,880 | +0.00(+0.00%) |
Nov 11, 2021 | 11.28 | 12.12 | 11.25 | 11.68 | 2,209,548 | +0.37(+3.27%) |
Nov 10, 2021 | 10.73 | 11.31 | 4,420,332 | +0.43(+3.95%) | ||
Nov 09, 2021 | 10.70 | 10.88 | 10.35 | 10.88 | 3,754,370 | +0.18(+1.68%) |
Nov 08, 2021 | 12.62 | 12.62 | 10.59 | 10.70 | 8,235,003 | -2.44(-18.57%) |
Nov 05, 2021 | 17.74 | 17.85 | 12.90 | 13.14 | 6,165,515 | -3.17(-19.46%) |
Nov 04, 2021 | 16.16 | 16.44 | 15.53 | 16.31 | 1,283,873 | +0.23(+1.45%) |
Nov 03, 2021 | 16.13 | 16.17 | 15.55 | 16.08 | 1,662,501 | -0.05(-0.32%) |
Nov 02, 2021 | 15.57 | 16.17 | 15.27 | 16.13 | 1,778,033 | +0.44(+2.81%) |
Nov 01, 2021 | 15.14 | 15.78 | 15.57 | 15.69 | 1,378,932 | +0.53(+3.50%) |
Oct 29, 2021 | 14.82 | 15.26 | 14.72 | 15.16 | 1,559,750 | +0.31(+2.09%) |
Oct 28, 2021 | 14.22 | 14.86 | 14.85 | 1,149,211 | +0.56(+3.94%) | |
Oct 27, 2021 | 13.60 | 14.42 | 13.59 | 14.29 | 1,738,454 | +0.72(+5.30%) |
Oct 26, 2021 | 13.87 | 13.54 | 13.57 | 1,088,677 | -0.18(-1.32%) | |
Oct 25, 2021 | 13.60 | 13.76 | 13.35 | 13.75 | 1,183,398 | +0.28(+2.07%) |
Oct 22, 2021 | 13.12 | 13.48 | 12.82 | 13.47 | 981,523 | +0.27(+2.01%) |
Oct 21, 2021 | 13.35 | 13.80 | 13.17 | 13.21 | 787,521 | -0.38(-2.81%) |
Oct 20, 2021 | 13.59 | 13.77 | 13.39 | 13.59 | 1,056,160 | -0.33(-2.37%) |
Oct 19, 2021 | 13.73 | 14.11 | 13.65 | 13.92 | 1,746,222 | +0.30(+2.19%) |
Oct 18, 2021 | 13.47 | 13.73 | 13.16 | 13.62 | 1,540,139 | +0.08(+0.62%) |
Oct 15, 2021 | 13.45 | 13.76 | 13.14 | 13.54 | 3,945,037 | +0.19(+1.41%) |
Oct 14, 2021 | 13.10 | 13.49 | 13.10 | 13.35 | 1,388,001 | +0.32(+2.43%) |
Oct 13, 2021 | 13.07 | 13.66 | 13.01 | 13.03 | 1,874,727 | -0.20(-1.52%) |
Oct 12, 2021 | 12.86 | 13.34 | 12.85 | 13.23 | 1,730,411 | +0.34(+2.66%) |
Oct 11, 2021 | 12.35 | 12.93 | 12.29 | 12.89 | 1,620,021 | +0.52(+4.19%) |
Oct 08, 2021 | 12.14 | 12.38 | 11.95 | 12.37 | 1,070,280 | +0.16(+1.33%) |
Oct 07, 2021 | 12.05 | 12.42 | 11.90 | 12.21 | 944,054 | +0.24(+2.00%) |
Oct 06, 2021 | 11.68 | 12.06 | 11.66 | 11.97 | 1,131,603 | +0.14(+1.15%) |
Oct 05, 2021 | 11.88 | 12.18 | 11.64 | 11.83 | 718,769 | -0.11(-0.92%) |
Oct 04, 2021 | 12.26 | 12.32 | 11.87 | 11.94 | 1,140,969 | -0.45(-3.61%) |
Oct 01, 2021 | 12.35 | 12.44 | 11.92 | 12.39 | 1,054,044 | +0.01(+0.11%) |
Sep 30, 2021 | 12.40 | 12.47 | 12.03 | 12.38 | 890,650 | +0.08(+0.68%) |
Sep 29, 2021 | 12.63 | 12.88 | 12.23 | 12.29 | 1,358,310 | -0.40(-3.16%) |
Sep 28, 2021 | 12.31 | 12.85 | 12.24 | 12.69 | 2,871,826 | +0.17(+1.40%) |
Sep 27, 2021 | 11.94 | 12.62 | 11.94 | 12.52 | 1,574,458 | +0.56(+4.71%) |
Sep 24, 2021 | 11.98 | 12.12 | 11.85 | 11.96 | 992,304 | -0.13(-1.07%) |
Sep 23, 2021 | 11.79 | 12.12 | 11.63 | 12.09 | 1,645,491 | +0.43(+3.67%) |
Sep 22, 2021 | 11.59 | 11.83 | 11.37 | 11.66 | 1,436,532 | +0.01(+0.05%) |
Sep 21, 2021 | 11.64 | 11.82 | 11.57 | 11.65 | 840,482 | +0.01(+0.11%) |
Sep 20, 2021 | 11.59 | 11.90 | 11.50 | 11.64 | 1,424,906 | -0.23(-1.91%) |
Sep 17, 2021 | 11.45 | 11.94 | 11.28 | 11.87 | 4,089,679 | +0.41(+3.62%) |
Sep 16, 2021 | 11.53 | 11.55 | 11.19 | 11.45 | 1,170,449 | -0.08(-0.67%) |
Sep 15, 2021 | 11.36 | 11.68 | 11.31 | 11.53 | 1,118,431 | +0.16(+1.37%) |
Sep 14, 2021 | 11.83 | 11.93 | 11.27 | 11.37 | 1,231,878 | -0.46(-3.89%) |
Sep 13, 2021 | 11.59 | 12.06 | 11.44 | 11.83 | 1,262,692 | +0.25(+2.18%) |
Sep 10, 2021 | 11.82 | 11.87 | 11.51 | 11.58 | 1,311,021 | -0.21(-1.76%) |
Sep 09, 2021 | 11.53 | 11.91 | 11.53 | 11.79 | 1,653,651 | +0.21(+1.85%) |
Sep 08, 2021 | 11.32 | 11.71 | 11.20 | 11.57 | 1,711,142 | +0.32(+2.88%) |
Sep 07, 2021 | 11.58 | 11.78 | 11.10 | 11.25 | 2,979,202 | -0.41(-3.50%) |
Sep 03, 2021 | 11.92 | 11.92 | 11.48 | 11.66 | 1,280,641 | -0.26(-2.17%) |
Sep 02, 2021 | 11.80 | 12.08 | 11.74 | 11.92 | 1,221,328 | +0.05(+0.44%) |
Sep 01, 2021 | 11.91 | 11.99 | 11.74 | 11.87 | 1,102,693 | +0.01(+0.11%) |
Aug 31, 2021 | 11.51 | 11.91 | 11.50 | 11.85 | 2,428,122 | +0.29(+2.52%) |
Aug 30, 2021 | 11.74 | 11.80 | 11.45 | 11.56 | 1,573,516 | -0.18(-1.54%) |
Aug 27, 2021 | 11.62 | 12.20 | 11.50 | 11.74 | 2,025,795 | +0.13(+1.12%) |
Aug 26, 2021 | 11.74 | 11.94 | 11.39 | 11.61 | 1,888,083 | -0.18(-1.54%) |
Aug 25, 2021 | 11.50 | 11.83 | 11.31 | 11.79 | 1,976,596 | +0.25(+2.19%) |
Aug 24, 2021 | 11.66 | 11.76 | 11.31 | 11.54 | 1,477,800 | -0.10(-0.83%) |
Aug 23, 2021 | 11.56 | 11.90 | 11.50 | 11.64 | 1,530,704 | +0.25(+2.16%) |
Aug 20, 2021 | 11.17 | 11.70 | 11.12 | 11.39 | 1,432,574 | +0.15(+1.33%) |
Aug 19, 2021 | 11.66 | 11.75 | 11.23 | 11.24 | 1,494,667 | -0.47(-4.04%) |
Aug 18, 2021 | 12.09 | 12.16 | 11.70 | 11.72 | 1,211,048 | -0.41(-3.37%) |
Aug 17, 2021 | 11.73 | 12.21 | 11.58 | 12.12 | 1,307,033 | +0.30(+2.52%) |
Aug 16, 2021 | 11.92 | 12.24 | 11.67 | 11.83 | 2,495,215 | -0.14(-1.14%) |
Aug 13, 2021 | 12.19 | 12.32 | 11.83 | 11.96 | 1,333,714 | -0.23(-1.91%) |
Aug 12, 2021 | 12.32 | 12.47 | 12.12 | 12.20 | 1,782,297 | -0.15(-1.21%) |
Aug 11, 2021 | 12.51 | 12.75 | 12.11 | 12.34 | 2,828,978 | -0.63(-4.89%) |
Aug 10, 2021 | 11.56 | 13.05 | 11.48 | 12.98 | 7,026,323 | +1.22(+10.35%) |
Aug 09, 2021 | 12.55 | 12.68 | 11.73 | 11.76 | 14,715,561 | -4.45(-27.45%) |
Aug 06, 2021 | 16.82 | 16.84 | 16.10 | 16.21 | 1,233,625 | -0.54(-3.25%) |
Aug 05, 2021 | 16.04 | 16.88 | 16.03 | 16.76 | 1,255,719 | +0.56(+3.48%) |
Aug 04, 2021 | 16.13 | 16.67 | 16.06 | 16.19 | 1,085,814 | -0.07(-0.44%) |
Aug 03, 2021 | 16.59 | 16.64 | 16.14 | 16.26 | 1,849,023 | -0.32(-1.91%) |
Aug 02, 2021 | 16.63 | 16.72 | 16.32 | 16.58 | 1,352,616 | +0.11(+0.67%) |
Jul 30, 2021 | 16.55 | 16.94 | 16.41 | 16.47 | 1,112,509 | -0.15(-0.90%) |
Jul 29, 2021 | 16.98 | 17.26 | 16.51 | 16.62 | 1,262,636 | -0.22(-1.31%) |
Jul 28, 2021 | 16.99 | 17.39 | 16.59 | 16.84 | 1,950,136 | +0.05(+0.31%) |
Jul 27, 2021 | 16.83 | 16.94 | 16.43 | 16.79 | 810,048 | -0.17(-0.99%) |
Jul 26, 2021 | 16.83 | 17.27 | 16.69 | 16.96 | 707,763 | +0.13(+0.77%) |
Jul 23, 2021 | 17.45 | 17.49 | 16.63 | 16.83 | 1,257,595 | -0.65(-3.71%) |
Jul 22, 2021 | 17.65 | 17.78 | 17.27 | 17.47 | 1,077,954 | -0.33(-1.86%) |
Jul 21, 2021 | 17.82 | 18.11 | 17.54 | 17.80 | 911,291 | +0.10(+0.59%) |
Jul 20, 2021 | 17.16 | 17.80 | 17.12 | 17.70 | 1,197,832 | +0.45(+2.59%) |
Jul 19, 2021 | 16.86 | 17.60 | 16.85 | 17.25 | 1,120,598 | -0.09(-0.52%) |
Jul 16, 2021 | 17.88 | 18.06 | 17.31 | 17.34 | 1,501,086 | -0.49(-2.72%) |
Jul 15, 2021 | 17.98 | 18.33 | 17.41 | 17.83 | 1,400,083 | -0.16(-0.86%) |
Jul 14, 2021 | 18.68 | 18.76 | 17.97 | 17.99 | 1,601,384 | -0.71(-3.78%) |
Jul 13, 2021 | 19.16 | 19.34 | 18.67 | 18.69 | 1,022,740 | -0.60(-3.12%) |
Jul 12, 2021 | 19.77 | 19.89 | 19.27 | 19.29 | 1,023,478 | -0.51(-2.55%) |
Jul 09, 2021 | 19.71 | 20.25 | 19.60 | 19.80 | 1,310,970 | +0.09(+0.46%) |
Jul 08, 2021 | 19.83 | 20.38 | 19.62 | 19.71 | 1,427,752 | -0.45(-2.22%) |
Jul 07, 2021 | 20.09 | 20.43 | 19.82 | 20.16 | 1,366,304 | +0.06(+0.29%) |
Jul 06, 2021 | 20.32 | 20.56 | 19.96 | 20.10 | 1,133,922 | -0.22(-1.08%) |
Jul 02, 2021 | 20.95 | 21.09 | 20.30 | 20.32 | 1,331,471 | -0.68(-3.24%) |
Jul 01, 2021 | 20.26 | 21.17 | 20.24 | 21.00 | 2,078,506 | +0.29(+1.38%) |
Jun 30, 2021 | 19.44 | 20.95 | 19.37 | 20.71 | 2,362,160 | +1.23(+6.32%) |
Jun 29, 2021 | 20.14 | 20.27 | 19.20 | 19.48 | 2,618,199 | -0.71(-3.50%) |
Jun 28, 2021 | 20.26 | 20.41 | 19.74 | 20.19 | 4,144,316 | +0.17(+0.84%) |
Jun 25, 2021 | 21.05 | 21.05 | 19.77 | 20.02 | 18,569,050 | -0.92(-4.39%) |
Jun 24, 2021 | 20.95 | 21.30 | 20.67 | 20.94 | 2,349,216 | -0.03(-0.12%) |
Jun 23, 2021 | 21.15 | 21.43 | 20.83 | 20.96 | 1,039,269 | -0.27(-1.25%) |
Jun 22, 2021 | 21.48 | 21.52 | 20.73 | 21.23 | 1,335,014 | -0.25(-1.18%) |
Jun 21, 2021 | 21.39 | 21.75 | 21.24 | 21.48 | 1,468,686 | +0.01(+0.06%) |
Jun 18, 2021 | 21.13 | 21.65 | 20.87 | 21.47 | 1,884,609 | +0.11(+0.52%) |
Jun 17, 2021 | 21.11 | 21.63 | 21.03 | 21.36 | 819,814 | +0.13(+0.61%) |
Jun 16, 2021 | 21.11 | 21.52 | 20.69 | 21.23 | 1,342,951 | -0.03(-0.15%) |
Jun 15, 2021 | 21.61 | 21.81 | 21.17 | 21.26 | 2,868,884 | -0.45(-2.09%) |
Jun 14, 2021 | 21.91 | 23.05 | 21.50 | 21.72 | 3,496,523 | -0.37(-1.67%) |
Jun 11, 2021 | 22.18 | 22.26 | 21.57 | 22.09 | 1,928,527 | +0.14(+0.62%) |
Jun 10, 2021 | 21.37 | 22.34 | 21.26 | 21.95 | 2,001,686 | +0.60(+2.79%) |
Jun 09, 2021 | 21.24 | 22.21 | 20.98 | 21.35 | 3,682,185 | +0.10(+0.49%) |
Jun 08, 2021 | 20.99 | 21.32 | 20.36 | 21.25 | 2,313,210 | +0.54(+2.60%) |
Jun 07, 2021 | 21.00 | 21.09 | 19.59 | 20.71 | 5,916,049 | +0.69(+3.43%) |
Jun 04, 2021 | 20.07 | 20.29 | 19.73 | 20.03 | 865,697 | +0.14(+0.72%) |
Jun 03, 2021 | 19.99 | 20.22 | 19.50 | 19.88 | 1,223,260 | -0.28(-1.41%) |
Jun 02, 2021 | 20.14 | 20.40 | 19.91 | 20.17 | 1,232,374 | +0.02(+0.10%) |
Jun 01, 2021 | 20.11 | 20.53 | 20.02 | 20.15 | 1,409,309 | -0.01(-0.03%) |
May 28, 2021 | 20.60 | 21.20 | 20.13 | 20.16 | 1,252,693 | -0.39(-1.89%) |
May 27, 2021 | 20.08 | 20.60 | 19.79 | 20.54 | 1,534,106 | +0.45(+2.22%) |
May 26, 2021 | 19.85 | 20.28 | 19.77 | 20.10 | 849,734 | +0.33(+1.67%) |
May 25, 2021 | 19.99 | 20.08 | 19.71 | 19.77 | 1,144,320 | -0.05(-0.26%) |
May 24, 2021 | 20.55 | 20.55 | 19.73 | 19.82 | 1,086,290 | -0.62(-3.01%) |
May 21, 2021 | 20.09 | 20.64 | 19.85 | 20.43 | 2,105,086 | +0.54(+2.70%) |
May 20, 2021 | 19.12 | 20.07 | 19.12 | 19.90 | 1,792,059 | +0.84(+4.38%) |
May 19, 2021 | 19.61 | 19.76 | 19.01 | 19.06 | 1,533,791 | -0.80(-4.04%) |
May 18, 2021 | 19.42 | 20.30 | 19.34 | 19.86 | 1,538,270 | +0.49(+2.54%) |
May 17, 2021 | 19.43 | 19.88 | 19.21 | 19.37 | 1,192,957 | -0.27(-1.35%) |
May 14, 2021 | 19.00 | 19.91 | 18.61 | 19.64 | 2,048,302 | +0.65(+3.45%) |
May 13, 2021 | 19.43 | 19.74 | 18.74 | 18.98 | 1,434,992 | -0.35(-1.81%) |
May 12, 2021 | 19.04 | 19.75 | 18.92 | 19.33 | 1,695,735 | +0.23(+1.19%) |
May 11, 2021 | 17.63 | 19.28 | 17.63 | 19.11 | 1,524,922 | +0.71(+3.87%) |
May 10, 2021 | 19.63 | 19.66 | 18.28 | 18.39 | 2,362,344 | -1.35(-6.82%) |
May 07, 2021 | 19.42 | 19.85 | 19.14 | 19.74 | 1,664,530 | +0.52(+2.73%) |
May 06, 2021 | 18.92 | 19.26 | 18.26 | 19.22 | 1,857,507 | +0.30(+1.57%) |
May 05, 2021 | 19.45 | 19.68 | 18.86 | 18.92 | 1,322,233 | -0.45(-2.31%) |
May 04, 2021 | 18.91 | 19.39 | 18.34 | 19.37 | 1,462,487 | +0.19(+1.01%) |
May 03, 2021 | 19.54 | 19.73 | 18.91 | 19.17 | 1,091,183 | -0.26(-1.33%) |
Apr 30, 2021 | 19.46 | 19.90 | 19.26 | 19.43 | 1,158,772 | -0.15(-0.76%) |
Apr 29, 2021 | 19.72 | 19.85 | 19.04 | 19.58 | 1,355,317 | -0.10(-0.53%) |
Apr 28, 2021 | 19.18 | 19.83 | 19.05 | 19.68 | 1,713,308 | +0.31(+1.60%) |
Apr 27, 2021 | 19.33 | 19.54 | 19.15 | 19.37 | 1,649,740 | +0.28(+1.46%) |
Apr 26, 2021 | 18.78 | 19.15 | 18.33 | 19.09 | 1,452,497 | +0.54(+2.90%) |
Apr 23, 2021 | 18.46 | 18.67 | 18.23 | 18.56 | 865,875 | -0.08(-0.45%) |
Apr 22, 2021 | 18.15 | 18.75 | 17.84 | 18.64 | 1,354,121 | +0.43(+2.35%) |
Apr 21, 2021 | 17.82 | 18.24 | 17.32 | 18.21 | 1,855,014 | +0.17(+0.93%) |
Apr 20, 2021 | 17.81 | 18.43 | 17.64 | 18.04 | 1,527,304 | -0.08(-0.43%) |
Apr 19, 2021 | 18.10 | 18.81 | 17.90 | 18.12 | 1,768,315 | -0.19(-1.06%) |
Apr 16, 2021 | 19.00 | 19.33 | 18.13 | 18.32 | 3,786,505 | -0.93(-4.85%) |
Apr 15, 2021 | 19.37 | 19.66 | 18.83 | 19.25 | 1,696,022 | +0.12(+0.61%) |
Apr 14, 2021 | 18.34 | 19.39 | 18.33 | 19.13 | 2,444,936 | +0.78(+4.27%) |
Apr 13, 2021 | 18.08 | 18.37 | 17.65 | 18.35 | 1,793,362 | +0.23(+1.25%) |
Apr 12, 2021 | 18.11 | 18.35 | 17.62 | 18.12 | 1,769,964 | -0.12(-0.64%) |
Apr 09, 2021 | 18.58 | 18.61 | 18.04 | 18.24 | 1,905,913 | -0.46(-2.46%) |
Apr 08, 2021 | 19.37 | 19.44 | 18.59 | 18.70 | 1,759,116 | -0.74(-3.83%) |
Apr 07, 2021 | 19.44 | 19.69 | 19.33 | 19.44 | 1,713,210 | -0.09(-0.46%) |
Apr 06, 2021 | 19.90 | 20.03 | 19.42 | 19.53 | 2,507,716 | -0.61(-3.02%) |
Apr 05, 2021 | 19.54 | 20.18 | 19.46 | 20.14 | 2,306,251 | +0.69(+3.53%) |
Apr 01, 2021 | 19.59 | 20.08 | 19.14 | 19.46 | 1,912,552 | -0.07(-0.36%) |
Mar 31, 2021 | 18.66 | 19.66 | 18.54 | 19.53 | 3,361,701 | +0.99(+5.35%) |
Mar 30, 2021 | 19.17 | 19.48 | 18.45 | 18.54 | 5,849,013 | -1.50(-7.50%) |
Mar 29, 2021 | 20.40 | 21.52 | 19.99 | 20.04 | 8,495,727 | +0.62(+3.20%) |
Mar 26, 2021 | 19.46 | 19.69 | 18.76 | 19.42 | 2,643,019 | +0.24(+1.25%) |
Mar 25, 2021 | 18.21 | 19.54 | 17.77 | 19.18 | 3,000,835 | +0.86(+4.70%) |
Mar 24, 2021 | 19.04 | 19.29 | 18.29 | 18.32 | 2,262,671 | -0.66(-3.48%) |
Mar 23, 2021 | 20.38 | 20.38 | 18.87 | 18.98 | 2,744,480 | -1.15(-5.70%) |
Mar 22, 2021 | 20.52 | 21.11 | 20.10 | 20.12 | 2,318,004 | -0.33(-1.61%) |
Mar 19, 2021 | 19.94 | 20.55 | 19.62 | 20.45 | 2,067,107 | +0.84(+4.26%) |
Mar 18, 2021 | 20.13 | 20.17 | 19.43 | 19.62 | 1,708,993 | -0.46(-2.29%) |
Mar 17, 2021 | 20.21 | 20.39 | 19.46 | 20.08 | 2,927,181 | -0.90(-4.29%) |
Mar 16, 2021 | 21.52 | 21.52 | 20.33 | 20.98 | 2,622,738 | -0.56(-2.59%) |
Mar 15, 2021 | 21.24 | 21.78 | 21.05 | 21.54 | 2,668,587 | +0.53(+2.53%) |
Mar 12, 2021 | 20.71 | 21.04 | 20.18 | 21.00 | 1,780,077 | +0.23(+1.12%) |
Mar 11, 2021 | 21.54 | 21.55 | 20.50 | 20.77 | 3,605,372 | -0.27(-1.26%) |
Mar 10, 2021 | 22.22 | 22.34 | 20.69 | 21.04 | 9,554,702 | +1.58(+8.12%) |
Mar 09, 2021 | 18.55 | 19.63 | 18.42 | 19.46 | 3,477,145 | +1.16(+6.34%) |
Mar 08, 2021 | 18.69 | 19.21 | 18.26 | 18.30 | 1,600,511 | -0.28(-1.50%) |
Mar 05, 2021 | 18.20 | 18.63 | 16.96 | 18.58 | 2,637,615 | +0.48(+2.65%) |
Mar 04, 2021 | 18.85 | 19.15 | 17.90 | 18.10 | 2,773,284 | -0.91(-4.77%) |
Mar 03, 2021 | 19.85 | 20.18 | 18.98 | 19.00 | 2,500,381 | -0.95(-4.74%) |
Mar 02, 2021 | 19.17 | 20.04 | 18.98 | 19.95 | 4,605,866 | +0.47(+2.39%) |
Mar 01, 2021 | 20.33 | 20.77 | 19.17 | 19.48 | 4,708,619 | -0.66(-3.28%) |
Feb 26, 2021 | 18.29 | 20.17 | 17.77 | 20.14 | 9,106,512 | +1.93(+10.60%) |
Feb 25, 2021 | 16.79 | 18.36 | 16.58 | 18.21 | 12,826,982 | +1.42(+8.49%) |
Feb 24, 2021 | 17.03 | 17.29 | 16.59 | 16.79 | 5,456,355 | +0.19(+1.17%) |
Feb 23, 2021 | 16.52 | 17.13 | 15.70 | 16.59 | 6,913,036 | -0.29(-1.73%) |
Feb 22, 2021 | 17.31 | 17.55 | 16.85 | 16.88 | 3,935,316 | -0.40(-2.29%) |
Feb 19, 2021 | 17.68 | 17.69 | 17.21 | 17.28 | 6,941,669 | -0.17(-1.00%) |
Feb 18, 2021 | 18.20 | 18.28 | 17.39 | 17.45 | 6,873,631 | -0.69(-3.82%) |
Feb 17, 2021 | 18.52 | 19.40 | 17.95 | 18.15 | 10,491,049 | -0.27(-1.48%) |
Feb 16, 2021 | 21.70 | 22.25 | 16.91 | 18.42 | 27,848,368 | -11.22(-37.85%) |
Feb 12, 2021 | 29.48 | 30.08 | 28.92 | 29.64 | 1,191,350 | -0.01(-0.02%) |
Feb 11, 2021 | 30.28 | 30.50 | 28.92 | 29.64 | 1,229,088 | -0.49(-1.61%) |
Feb 10, 2021 | 30.32 | 30.56 | 29.48 | 30.13 | 1,147,104 | -0.01(-0.04%) |
Feb 09, 2021 | 31.16 | 31.37 | 30.05 | 30.14 | 1,161,225 | -0.87(-2.82%) |
Feb 08, 2021 | 31.16 | 31.68 | 30.63 | 31.02 | 1,582,901 | +0.12(+0.40%) |
Feb 05, 2021 | 30.71 | 31.01 | 30.46 | 30.89 | 1,499,223 | +0.27(+0.89%) |
Feb 04, 2021 | 30.27 | 30.71 | 29.73 | 30.62 | 1,301,956 | +0.54(+1.79%) |
Feb 03, 2021 | 30.27 | 31.00 | 30.06 | 30.08 | 1,211,034 | +0.03(+0.09%) |
Feb 02, 2021 | 29.79 | 30.38 | 29.37 | 30.06 | 2,113,107 | +0.43(+1.46%) |
Feb 01, 2021 | 29.41 | 29.76 | 28.63 | 29.62 | 1,418,951 | +0.77(+2.67%) |
Jan 29, 2021 | 28.96 | 29.98 | 28.43 | 28.85 | 1,888,466 | -0.29(-1.00%) |
Jan 28, 2021 | 30.60 | 30.76 | 29.02 | 29.15 | 1,894,792 | -1.15(-3.78%) |
Jan 27, 2021 | 29.22 | 30.43 | 28.92 | 30.29 | 3,486,640 | +0.45(+1.52%) |
Jan 26, 2021 | 31.25 | 31.35 | 29.53 | 29.84 | 1,741,883 | -1.31(-4.22%) |
Jan 25, 2021 | 31.17 | 31.22 | 29.90 | 31.15 | 2,414,984 | +0.95(+3.13%) |
Jan 22, 2021 | 29.80 | 30.38 | 29.80 | 30.21 | 1,955,167 | -0.13(-0.43%) |
Jan 21, 2021 | 31.02 | 31.16 | 30.29 | 30.34 | 1,471,919 | -0.67(-2.17%) |
Jan 20, 2021 | 32.36 | 32.53 | 30.67 | 31.01 | 2,262,358 | -1.06(-3.29%) |
Jan 19, 2021 | 33.39 | 33.55 | 32.01 | 32.07 | 2,055,357 | -0.66(-2.02%) |
Jan 15, 2021 | 33.55 | 34.20 | 32.67 | 32.73 | 1,683,114 | -0.85(-2.55%) |
Jan 14, 2021 | 32.52 | 33.86 | 32.23 | 33.58 | 1,329,451 | +1.53(+4.77%) |
Jan 13, 2021 | 34.03 | 34.31 | 31.92 | 32.05 | 1,664,240 | -1.84(-5.43%) |
Jan 12, 2021 | 32.80 | 34.77 | 32.80 | 33.89 | 4,176,828 | +1.25(+3.83%) |
Jan 11, 2021 | 32.13 | 32.82 | 30.17 | 32.64 | 2,765,433 | +1.20(+3.83%) |
Jan 08, 2021 | 31.42 | 32.09 | 30.62 | 31.44 | 1,388,519 | +0.12(+0.37%) |
Jan 07, 2021 | 29.64 | 31.50 | 29.47 | 31.32 | 1,553,387 | +2.24(+7.71%) |
Jan 06, 2021 | 28.93 | 29.68 | 28.65 | 29.08 | 1,229,016 | -0.02(-0.07%) |
Jan 05, 2021 | 28.92 | 29.36 | 28.42 | 29.10 | 1,595,186 | +0.17(+0.60%) |