Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.88 | 11.18 | 10.87 | 10.88 | 144,578 | -0.09(-0.82%) |
Dec 30, 2021 | 10.86 | 11.29 | 10.86 | 10.97 | 423,536 | +0.22(+2.05%) |
Dec 29, 2021 | 10.80 | 10.95 | 10.46 | 10.75 | 258,459 | -0.14(-1.29%) |
Dec 28, 2021 | 11.09 | 11.44 | 10.85 | 10.89 | 185,021 | -0.31(-2.77%) |
Dec 27, 2021 | 11.64 | 11.81 | 11.08 | 11.20 | 178,383 | -0.46(-3.95%) |
Dec 23, 2021 | 11.40 | 11.93 | 11.25 | 11.66 | 210,346 | +0.37(+3.28%) |
Dec 22, 2021 | 11.69 | 11.69 | 11.15 | 11.29 | 139,397 | -0.12(-1.05%) |
Dec 21, 2021 | 11.23 | 11.46 | 11.03 | 11.41 | 188,104 | +0.54(+4.97%) |
Dec 20, 2021 | 10.83 | 11.00 | 10.36 | 10.87 | 262,062 | -0.29(-2.60%) |
Dec 17, 2021 | 10.90 | 11.52 | 10.62 | 11.16 | 1,073,879 | +0.17(+1.55%) |
Dec 16, 2021 | 11.32 | 11.89 | 10.91 | 10.99 | 251,338 | -0.09(-0.81%) |
Dec 15, 2021 | 10.78 | 11.17 | 10.20 | 11.08 | 301,474 | +0.30(+2.78%) |
Dec 14, 2021 | 11.17 | 11.34 | 10.73 | 10.78 | 261,731 | -0.69(-6.02%) |
Dec 13, 2021 | 11.25 | 11.60 | 11.20 | 11.47 | 293,164 | +0.21(+1.87%) |
Dec 10, 2021 | 11.63 | 11.87 | 11.17 | 11.26 | 168,834 | -0.39(-3.35%) |
Dec 09, 2021 | 11.87 | 11.97 | 11.59 | 11.65 | 125,347 | -0.39(-3.24%) |
Dec 08, 2021 | 11.65 | 12.12 | 11.45 | 12.04 | 146,247 | +0.39(+3.35%) |
Dec 07, 2021 | 11.61 | 12.04 | 11.46 | 11.65 | 209,694 | +0.41(+3.65%) |
Dec 06, 2021 | 11.25 | 11.40 | 10.49 | 11.24 | 240,331 | -0.02(-0.18%) |
Dec 03, 2021 | 12.10 | 12.23 | 11.08 | 11.26 | 292,201 | -0.74(-6.17%) |
Dec 02, 2021 | 12.09 | 12.28 | 11.73 | 12.00 | 316,785 | -0.19(-1.56%) |
Dec 01, 2021 | 13.11 | 13.29 | 12.16 | 12.19 | 217,624 | -0.61(-4.77%) |
Nov 30, 2021 | 12.87 | 13.36 | 12.44 | 12.80 | 269,110 | -0.11(-0.85%) |
Nov 29, 2021 | 13.50 | 13.51 | 12.80 | 12.91 | 258,413 | -0.37(-2.79%) |
Nov 26, 2021 | 13.14 | 13.49 | 12.70 | 13.28 | 123,832 | -0.40(-2.92%) |
Nov 24, 2021 | 13.44 | 13.73 | 13.18 | 13.68 | 103,617 | +0.14(+1.03%) |
Nov 23, 2021 | 13.60 | 13.90 | 13.11 | 13.54 | 173,958 | -0.12(-0.88%) |
Nov 22, 2021 | 14.32 | 14.49 | 13.57 | 13.66 | 194,507 | -0.64(-4.48%) |
Nov 19, 2021 | 14.00 | 14.68 | 13.97 | 14.30 | 143,972 | +0.12(+0.85%) |
Nov 18, 2021 | 14.75 | 14.25 | 14.00 | 14.18 | 252,427 | -0.64(-4.32%) |
Nov 17, 2021 | 15.19 | 15.37 | 14.62 | 14.82 | 223,286 | -0.53(-3.45%) |
Nov 16, 2021 | 15.54 | 15.54 | 15.22 | 15.35 | 140,352 | -0.30(-1.92%) |
Nov 15, 2021 | 16.05 | 16.05 | 15.40 | 15.65 | 179,289 | -0.39(-2.43%) |
Nov 12, 2021 | 16.42 | 16.71 | 15.74 | 16.04 | 270,902 | -0.43(-2.61%) |
Nov 11, 2021 | 16.20 | 17.20 | 15.88 | 16.47 | 274,819 | +0.30(+1.86%) |
Nov 10, 2021 | 17.24 | 16.15 | 16.17 | 336,522 | -1.07(-6.21%) | |
Nov 09, 2021 | 17.25 | 17.45 | 16.14 | 17.24 | 454,428 | -1.04(-5.69%) |
Nov 08, 2021 | 17.78 | 18.37 | 17.78 | 18.28 | 343,294 | +0.63(+3.57%) |
Nov 05, 2021 | 17.80 | 18.09 | 17.25 | 17.65 | 191,415 | -0.15(-0.84%) |
Nov 04, 2021 | 18.25 | 18.44 | 17.77 | 17.80 | 228,647 | -0.37(-2.04%) |
Nov 03, 2021 | 18.25 | 18.26 | 17.69 | 18.17 | 256,107 | -0.07(-0.38%) |
Nov 02, 2021 | 19.31 | 19.31 | 18.11 | 18.24 | 238,253 | -1.05(-5.44%) |
Nov 01, 2021 | 18.50 | 19.36 | 18.38 | 19.29 | 203,759 | +0.91(+4.95%) |
Oct 29, 2021 | 18.15 | 18.47 | 18.09 | 18.38 | 138,131 | +0.18(+0.99%) |
Oct 28, 2021 | 17.28 | 18.25 | 18.20 | 230,720 | +1.05(+6.12%) | |
Oct 27, 2021 | 17.29 | 17.90 | 17.10 | 17.15 | 136,006 | -0.10(-0.58%) |
Oct 26, 2021 | 17.45 | 17.25 | 133,744 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.24 | 17.42 | 16.66 | 17.25 | 134,321 | +0.11(+0.64%) |
Oct 22, 2021 | 17.08 | 17.25 | 16.95 | 17.14 | 122,050 | -0.01(-0.06%) |
Oct 21, 2021 | 17.10 | 17.63 | 16.80 | 17.15 | 98,727 | -0.05(-0.29%) |
Oct 20, 2021 | 17.11 | 17.36 | 16.89 | 17.20 | 123,699 | -0.11(-0.64%) |
Oct 19, 2021 | 16.82 | 17.47 | 16.68 | 17.31 | 160,567 | +0.67(+4.03%) |
Oct 18, 2021 | 16.75 | 17.13 | 16.50 | 16.64 | 223,288 | -0.11(-0.66%) |
Oct 15, 2021 | 17.30 | 17.30 | 16.68 | 16.75 | 193,030 | -0.20(-1.18%) |
Oct 14, 2021 | 17.18 | 17.20 | 16.52 | 16.95 | 164,269 | +0.04(+0.24%) |
Oct 13, 2021 | 16.42 | 17.00 | 16.30 | 16.91 | 488,721 | +0.60(+3.68%) |
Oct 12, 2021 | 16.04 | 16.76 | 16.04 | 16.31 | 256,478 | +0.37(+2.32%) |
Oct 11, 2021 | 15.25 | 16.12 | 15.24 | 15.94 | 241,496 | +0.80(+5.28%) |
Oct 08, 2021 | 15.40 | 15.53 | 15.00 | 15.14 | 177,631 | -0.28(-1.82%) |
Oct 07, 2021 | 14.62 | 15.76 | 14.51 | 15.42 | 367,620 | +1.05(+7.31%) |
Oct 06, 2021 | 14.11 | 14.41 | 13.85 | 14.37 | 200,144 | +0.26(+1.84%) |
Oct 05, 2021 | 14.25 | 14.37 | 13.80 | 14.11 | 237,516 | -0.06(-0.42%) |
Oct 04, 2021 | 14.45 | 14.76 | 14.07 | 14.17 | 288,626 | -0.41(-2.81%) |
Oct 01, 2021 | 14.55 | 14.98 | 14.42 | 14.58 | 291,529 | +0.00(+0.00%) |
Sep 30, 2021 | 13.71 | 14.91 | 13.67 | 14.58 | 442,009 | +1.02(+7.52%) |
Sep 29, 2021 | 14.38 | 14.49 | 13.36 | 13.56 | 645,861 | -0.71(-4.98%) |
Sep 28, 2021 | 14.47 | 14.59 | 13.99 | 14.27 | 358,201 | -0.37(-2.53%) |
Sep 27, 2021 | 13.62 | 14.81 | 13.36 | 14.64 | 390,202 | +0.97(+7.10%) |
Sep 24, 2021 | 13.72 | 13.92 | 13.48 | 13.67 | 344,107 | -0.24(-1.73%) |
Sep 23, 2021 | 14.00 | 14.13 | 13.36 | 13.91 | 279,822 | +0.00(+0.00%) |
Sep 22, 2021 | 13.40 | 14.02 | 13.31 | 13.91 | 224,671 | +0.60(+4.51%) |
Sep 21, 2021 | 13.33 | 13.42 | 12.78 | 13.31 | 201,334 | +0.08(+0.60%) |
Sep 20, 2021 | 13.08 | 13.26 | 12.76 | 13.23 | 297,873 | -0.37(-2.72%) |
Sep 17, 2021 | 12.97 | 13.70 | 12.92 | 13.60 | 491,066 | +0.72(+5.59%) |
Sep 16, 2021 | 13.12 | 13.23 | 12.59 | 12.88 | 309,269 | -0.23(-1.75%) |
Sep 15, 2021 | 13.28 | 13.32 | 12.82 | 13.11 | 232,447 | -0.29(-2.16%) |
Sep 14, 2021 | 13.87 | 14.10 | 13.29 | 13.40 | 172,633 | -0.35(-2.55%) |
Sep 13, 2021 | 13.70 | 13.77 | 13.23 | 13.75 | 169,190 | +0.10(+0.73%) |
Sep 10, 2021 | 13.57 | 13.94 | 13.48 | 13.65 | 223,621 | +0.11(+0.81%) |
Sep 09, 2021 | 13.29 | 13.94 | 13.11 | 13.54 | 227,260 | +0.15(+1.12%) |
Sep 08, 2021 | 14.11 | 14.14 | 13.33 | 13.39 | 264,151 | -0.89(-6.23%) |
Sep 07, 2021 | 14.17 | 14.59 | 13.90 | 14.28 | 251,981 | +0.11(+0.78%) |
Sep 03, 2021 | 13.98 | 14.42 | 13.95 | 14.17 | 200,651 | +0.16(+1.14%) |
Sep 02, 2021 | 14.05 | 14.29 | 13.87 | 14.01 | 276,504 | +0.02(+0.14%) |
Sep 01, 2021 | 14.77 | 14.87 | 13.90 | 13.99 | 664,765 | -0.91(-6.11%) |
Aug 31, 2021 | 13.10 | 15.37 | 12.66 | 14.90 | 1,898,652 | +2.56(+20.75%) |
Aug 30, 2021 | 12.52 | 12.54 | 12.27 | 12.34 | 141,352 | -0.20(-1.59%) |
Aug 27, 2021 | 12.55 | 12.68 | 12.44 | 12.54 | 180,591 | +0.04(+0.32%) |
Aug 26, 2021 | 12.07 | 12.89 | 12.07 | 12.50 | 329,984 | +0.34(+2.80%) |
Aug 25, 2021 | 12.25 | 12.43 | 11.95 | 12.16 | 185,386 | +0.06(+0.50%) |
Aug 24, 2021 | 12.23 | 12.44 | 11.87 | 12.10 | 239,021 | -0.04(-0.33%) |
Aug 23, 2021 | 11.61 | 12.16 | 11.61 | 12.14 | 199,554 | +0.67(+5.84%) |
Aug 20, 2021 | 11.34 | 11.60 | 11.25 | 11.47 | 181,104 | +0.03(+0.26%) |
Aug 19, 2021 | 11.75 | 11.90 | 11.38 | 11.44 | 204,131 | -0.42(-3.54%) |
Aug 18, 2021 | 11.91 | 12.24 | 11.60 | 11.86 | 209,700 | +0.01(+0.08%) |
Aug 17, 2021 | 12.00 | 12.08 | 11.71 | 11.85 | 164,721 | -0.37(-3.03%) |
Aug 16, 2021 | 12.51 | 12.60 | 12.05 | 12.22 | 178,857 | -0.41(-3.25%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.57 | 12.63 | 196,804 | -0.72(-5.39%) |
Aug 12, 2021 | 13.56 | 13.75 | 13.06 | 13.35 | 195,397 | -0.29(-2.13%) |
Aug 11, 2021 | 14.63 | 14.81 | 13.56 | 13.64 | 240,326 | -0.88(-6.06%) |
Aug 10, 2021 | 13.69 | 14.66 | 13.68 | 14.52 | 344,999 | +0.89(+6.53%) |
Aug 09, 2021 | 12.56 | 13.89 | 12.30 | 13.63 | 278,126 | +0.94(+7.41%) |
Aug 06, 2021 | 12.78 | 13.22 | 12.41 | 12.69 | 307,034 | +0.15(+1.20%) |
Aug 05, 2021 | 13.50 | 13.50 | 12.27 | 12.54 | 719,495 | -0.45(-3.46%) |
Aug 04, 2021 | 14.01 | 14.01 | 12.88 | 12.99 | 316,446 | -0.51(-3.78%) |
Aug 03, 2021 | 14.07 | 14.07 | 13.29 | 13.50 | 182,638 | -0.37(-2.67%) |
Aug 02, 2021 | 14.29 | 14.50 | 13.80 | 13.87 | 131,112 | -0.18(-1.28%) |
Jul 30, 2021 | 14.04 | 14.64 | 13.89 | 14.05 | 120,078 | -0.17(-1.20%) |
Jul 29, 2021 | 14.62 | 14.78 | 14.18 | 14.22 | 139,033 | -0.28(-1.93%) |
Jul 28, 2021 | 13.81 | 14.81 | 13.76 | 14.50 | 215,499 | +0.80(+5.84%) |
Jul 27, 2021 | 14.02 | 14.09 | 13.32 | 13.70 | 313,111 | -0.38(-2.70%) |
Jul 26, 2021 | 14.14 | 14.45 | 13.82 | 14.08 | 181,421 | -0.05(-0.35%) |
Jul 23, 2021 | 14.65 | 14.65 | 13.96 | 14.13 | 120,411 | -0.35(-2.42%) |
Jul 22, 2021 | 15.02 | 15.02 | 14.29 | 14.48 | 137,951 | -0.58(-3.85%) |
Jul 21, 2021 | 14.24 | 15.32 | 14.24 | 15.06 | 284,123 | +0.90(+6.36%) |
Jul 20, 2021 | 13.54 | 14.31 | 13.25 | 14.16 | 462,325 | +0.65(+4.81%) |
Jul 19, 2021 | 13.27 | 13.78 | 13.13 | 13.51 | 332,825 | -0.29(-2.10%) |
Jul 16, 2021 | 14.91 | 14.91 | 13.70 | 13.80 | 418,673 | -0.82(-5.61%) |
Jul 15, 2021 | 14.76 | 15.02 | 14.29 | 14.62 | 165,132 | -0.13(-0.88%) |
Jul 14, 2021 | 15.58 | 15.74 | 14.70 | 14.75 | 175,357 | -0.74(-4.78%) |
Jul 13, 2021 | 16.02 | 16.09 | 15.47 | 15.49 | 139,459 | -0.64(-3.97%) |
Jul 12, 2021 | 16.19 | 16.27 | 15.70 | 16.13 | 113,153 | -0.01(-0.06%) |
Jul 09, 2021 | 16.19 | 16.39 | 15.90 | 16.14 | 169,258 | +0.36(+2.28%) |
Jul 08, 2021 | 15.52 | 16.04 | 15.31 | 15.78 | 255,065 | -0.29(-1.80%) |
Jul 07, 2021 | 17.60 | 18.14 | 15.93 | 16.07 | 286,533 | -1.49(-8.49%) |
Jul 06, 2021 | 17.53 | 18.11 | 17.25 | 17.56 | 224,424 | +0.19(+1.09%) |
Jul 02, 2021 | 17.99 | 17.99 | 17.26 | 17.37 | 184,741 | -0.42(-2.36%) |
Jul 01, 2021 | 17.42 | 18.12 | 17.30 | 17.79 | 295,707 | +0.40(+2.30%) |
Jun 30, 2021 | 18.01 | 18.21 | 17.29 | 17.39 | 319,484 | -0.87(-4.76%) |
Jun 29, 2021 | 18.51 | 19.43 | 18.23 | 18.26 | 1,121,143 | -0.12(-0.65%) |
Jun 28, 2021 | 17.54 | 18.66 | 17.33 | 18.38 | 336,349 | +0.80(+4.55%) |
Jun 25, 2021 | 17.78 | 18.39 | 17.57 | 17.58 | 712,380 | -0.11(-0.62%) |
Jun 24, 2021 | 17.03 | 17.69 | 16.58 | 17.69 | 493,750 | +0.76(+4.49%) |
Jun 23, 2021 | 15.67 | 17.26 | 15.57 | 16.93 | 741,846 | +1.42(+9.16%) |
Jun 22, 2021 | 14.78 | 15.69 | 14.78 | 15.51 | 272,420 | +0.59(+3.95%) |
Jun 21, 2021 | 14.64 | 15.09 | 14.39 | 14.92 | 299,633 | +0.43(+2.97%) |
Jun 18, 2021 | 14.80 | 14.93 | 14.23 | 14.49 | 1,362,773 | -0.55(-3.66%) |
Jun 17, 2021 | 15.23 | 15.42 | 14.83 | 15.04 | 244,999 | -0.27(-1.76%) |
Jun 16, 2021 | 14.71 | 15.40 | 14.60 | 15.31 | 245,184 | +0.61(+4.15%) |
Jun 15, 2021 | 15.10 | 15.19 | 14.54 | 14.70 | 268,757 | -0.39(-2.58%) |
Jun 14, 2021 | 15.12 | 15.56 | 15.00 | 15.09 | 235,892 | -0.09(-0.59%) |
Jun 11, 2021 | 14.11 | 15.24 | 14.11 | 15.18 | 433,938 | -0.01(-0.07%) |
Jun 10, 2021 | 15.99 | 16.13 | 15.12 | 15.19 | 337,973 | -0.80(-5.00%) |
Jun 09, 2021 | 16.06 | 16.59 | 15.65 | 15.99 | 422,452 | -0.07(-0.44%) |
Jun 08, 2021 | 16.44 | 16.44 | 15.42 | 16.06 | 672,381 | -0.04(-0.25%) |
Jun 07, 2021 | 17.72 | 17.86 | 15.64 | 16.10 | 1,274,005 | -1.44(-8.21%) |
Jun 04, 2021 | 13.22 | 18.50 | 13.22 | 17.54 | 5,008,698 | +4.78(+37.46%) |
Jun 03, 2021 | 14.96 | 14.96 | 12.73 | 12.76 | 678,335 | -2.34(-15.50%) |
Jun 02, 2021 | 14.92 | 15.15 | 14.50 | 15.10 | 473,725 | +0.04(+0.27%) |
Jun 01, 2021 | 15.10 | 15.29 | 14.81 | 15.06 | 214,546 | +0.09(+0.60%) |
May 28, 2021 | 15.08 | 15.51 | 14.75 | 14.97 | 201,923 | +0.06(+0.40%) |
May 27, 2021 | 14.70 | 14.98 | 14.40 | 14.91 | 253,846 | +0.37(+2.54%) |
May 26, 2021 | 14.01 | 14.82 | 14.01 | 14.54 | 171,216 | +0.62(+4.45%) |
May 25, 2021 | 14.70 | 14.95 | 13.92 | 13.92 | 190,072 | -0.67(-4.59%) |
May 24, 2021 | 14.86 | 15.00 | 13.87 | 14.59 | 277,396 | -0.40(-2.67%) |
May 21, 2021 | 14.89 | 15.20 | 14.74 | 14.99 | 228,832 | +0.23(+1.56%) |
May 20, 2021 | 14.66 | 14.85 | 14.35 | 14.76 | 204,601 | +0.22(+1.51%) |
May 19, 2021 | 14.50 | 14.57 | 13.74 | 14.54 | 165,386 | +0.23(+1.61%) |
May 18, 2021 | 14.04 | 14.65 | 13.73 | 14.31 | 168,337 | +0.32(+2.29%) |
May 17, 2021 | 13.85 | 14.16 | 13.52 | 13.99 | 170,805 | -0.16(-1.13%) |
May 14, 2021 | 13.46 | 14.21 | 13.42 | 14.15 | 214,692 | +1.00(+7.60%) |
May 13, 2021 | 13.47 | 13.88 | 12.79 | 13.15 | 333,303 | -0.12(-0.90%) |
May 12, 2021 | 13.79 | 14.06 | 13.18 | 13.27 | 243,302 | -0.85(-6.02%) |
May 11, 2021 | 13.33 | 14.46 | 13.30 | 14.12 | 536,262 | +0.20(+1.44%) |
May 10, 2021 | 14.90 | 15.05 | 13.89 | 13.92 | 303,920 | -1.07(-7.14%) |
May 07, 2021 | 14.86 | 15.48 | 14.68 | 14.99 | 534,445 | +0.44(+3.02%) |
May 06, 2021 | 14.70 | 14.80 | 14.14 | 14.55 | 302,795 | -0.24(-1.62%) |
May 05, 2021 | 15.49 | 15.66 | 14.57 | 14.79 | 294,990 | -0.49(-3.21%) |
May 04, 2021 | 15.60 | 15.75 | 14.85 | 15.28 | 417,599 | -0.60(-3.78%) |
May 03, 2021 | 16.71 | 17.01 | 15.78 | 15.88 | 265,081 | -0.59(-3.58%) |
Apr 30, 2021 | 17.69 | 17.69 | 16.31 | 16.47 | 215,800 | -0.54(-3.17%) |
Apr 29, 2021 | 17.70 | 17.77 | 16.64 | 17.01 | 145,769 | -0.48(-2.74%) |
Apr 28, 2021 | 17.68 | 17.74 | 16.80 | 17.49 | 265,783 | -0.19(-1.07%) |
Apr 27, 2021 | 17.93 | 18.06 | 17.11 | 17.68 | 365,084 | -0.07(-0.39%) |
Apr 26, 2021 | 17.43 | 17.81 | 16.92 | 17.75 | 231,628 | +0.62(+3.62%) |
Apr 23, 2021 | 16.92 | 17.35 | 16.66 | 17.13 | 200,900 | +0.51(+3.07%) |
Apr 22, 2021 | 16.79 | 17.55 | 16.31 | 16.62 | 451,540 | +0.21(+1.28%) |
Apr 21, 2021 | 15.20 | 16.45 | 14.94 | 16.41 | 387,309 | +1.29(+8.53%) |
Apr 20, 2021 | 16.08 | 16.25 | 14.85 | 15.12 | 830,992 | -1.11(-6.84%) |
Apr 19, 2021 | 16.45 | 16.52 | 15.60 | 16.23 | 467,319 | -0.31(-1.87%) |
Apr 16, 2021 | 16.73 | 17.13 | 16.43 | 16.54 | 321,200 | -0.13(-0.78%) |
Apr 15, 2021 | 18.55 | 18.55 | 16.17 | 16.67 | 406,241 | -1.18(-6.61%) |
Apr 14, 2021 | 18.25 | 18.79 | 17.80 | 17.85 | 288,769 | -0.41(-2.25%) |
Apr 13, 2021 | 18.58 | 18.72 | 17.82 | 18.26 | 305,544 | -0.22(-1.19%) |
Apr 12, 2021 | 18.33 | 18.85 | 17.86 | 18.48 | 374,225 | -0.13(-0.70%) |
Apr 09, 2021 | 19.44 | 19.44 | 18.39 | 18.61 | 361,300 | -0.50(-2.62%) |
Apr 08, 2021 | 18.99 | 19.63 | 17.70 | 19.11 | 584,520 | +1.30(+7.30%) |
Apr 07, 2021 | 18.46 | 18.95 | 17.68 | 17.81 | 343,241 | -1.11(-5.87%) |
Apr 06, 2021 | 18.59 | 19.52 | 18.45 | 18.92 | 340,523 | +0.44(+2.38%) |
Apr 05, 2021 | 19.86 | 20.00 | 18.29 | 18.48 | 322,378 | -0.81(-4.20%) |
Apr 01, 2021 | 19.30 | 19.64 | 18.73 | 19.29 | 404,100 | +0.33(+1.74%) |
Mar 31, 2021 | 19.06 | 19.09 | 17.97 | 18.96 | 811,651 | +0.72(+3.95%) |
Mar 30, 2021 | 17.43 | 18.49 | 16.86 | 18.24 | 1,059,064 | +1.08(+6.29%) |
Mar 29, 2021 | 18.85 | 18.85 | 16.85 | 17.16 | 546,328 | -1.71(-9.06%) |
Mar 26, 2021 | 19.55 | 19.61 | 18.11 | 18.87 | 500,500 | -0.53(-2.73%) |
Mar 25, 2021 | 19.33 | 19.82 | 18.25 | 19.40 | 545,430 | +0.12(+0.62%) |
Mar 24, 2021 | 22.40 | 22.69 | 19.25 | 19.28 | 556,476 | -3.02(-13.54%) |
Mar 23, 2021 | 23.57 | 24.68 | 22.14 | 22.30 | 333,965 | -1.63(-6.81%) |
Mar 22, 2021 | 24.40 | 24.89 | 23.56 | 23.93 | 141,323 | -0.15(-0.62%) |
Mar 19, 2021 | 22.77 | 24.39 | 22.40 | 24.08 | 642,500 | +1.18(+5.15%) |
Mar 18, 2021 | 23.57 | 24.52 | 22.72 | 22.90 | 187,122 | -1.05(-4.38%) |
Mar 17, 2021 | 23.95 | 24.09 | 22.08 | 23.95 | 355,201 | -0.61(-2.48%) |
Mar 16, 2021 | 25.72 | 27.18 | 24.43 | 24.56 | 494,532 | -1.14(-4.44%) |
Mar 15, 2021 | 25.80 | 25.83 | 24.37 | 25.70 | 195,858 | -0.22(-0.85%) |
Mar 12, 2021 | 24.84 | 25.94 | 24.50 | 25.92 | 298,700 | +0.65(+2.57%) |
Mar 11, 2021 | 24.98 | 25.70 | 24.65 | 25.27 | 347,649 | +0.86(+3.52%) |
Mar 10, 2021 | 25.19 | 26.00 | 24.00 | 24.41 | 342,892 | +0.26(+1.08%) |
Mar 09, 2021 | 22.50 | 24.68 | 22.25 | 24.15 | 421,634 | +2.56(+11.86%) |
Mar 08, 2021 | 22.00 | 22.43 | 21.11 | 21.59 | 237,041 | -0.22(-1.01%) |
Mar 05, 2021 | 21.49 | 22.00 | 19.89 | 21.81 | 571,400 | +0.92(+4.40%) |
Mar 04, 2021 | 23.08 | 23.25 | 20.38 | 20.89 | 450,426 | -2.19(-9.49%) |
Mar 03, 2021 | 25.34 | 25.60 | 22.89 | 23.08 | 261,305 | -1.95(-7.79%) |
Mar 02, 2021 | 25.68 | 25.96 | 24.72 | 25.03 | 219,771 | -0.86(-3.32%) |
Mar 01, 2021 | 24.52 | 26.46 | 24.39 | 25.89 | 261,285 | +2.10(+8.83%) |
Feb 26, 2021 | 24.01 | 24.90 | 23.29 | 23.79 | 444,300 | -0.30(-1.25%) |
Feb 25, 2021 | 25.05 | 25.38 | 23.88 | 24.09 | 317,549 | -1.22(-4.82%) |
Feb 24, 2021 | 24.46 | 25.38 | 24.14 | 25.31 | 176,241 | +0.86(+3.52%) |
Feb 23, 2021 | 23.58 | 24.54 | 21.18 | 24.45 | 423,827 | -0.18(-0.73%) |
Feb 22, 2021 | 25.89 | 26.61 | 24.50 | 24.63 | 354,333 | -1.35(-5.20%) |
Feb 19, 2021 | 24.68 | 26.60 | 24.68 | 25.98 | 330,100 | +1.77(+7.31%) |
Feb 18, 2021 | 24.69 | 25.00 | 23.55 | 24.21 | 274,716 | -0.67(-2.69%) |
Feb 17, 2021 | 25.03 | 25.35 | 23.34 | 24.88 | 376,127 | -0.70(-2.74%) |
Feb 16, 2021 | 25.93 | 26.38 | 24.35 | 25.58 | 354,674 | -0.22(-0.85%) |
Feb 12, 2021 | 25.80 | 26.29 | 25.30 | 25.80 | 258,900 | -0.10(-0.39%) |
Feb 11, 2021 | 26.44 | 27.07 | 25.60 | 25.90 | 318,129 | -0.14(-0.54%) |
Feb 10, 2021 | 28.25 | 28.33 | 25.84 | 26.04 | 405,938 | -2.04(-7.26%) |
Feb 09, 2021 | 27.00 | 28.15 | 26.19 | 28.08 | 366,420 | +0.66(+2.41%) |
Feb 08, 2021 | 24.91 | 27.63 | 24.35 | 27.42 | 703,278 | +2.75(+11.15%) |
Feb 05, 2021 | 24.07 | 28.68 | 23.11 | 24.67 | 1,334,800 | +1.52(+6.57%) |
Feb 04, 2021 | 26.55 | 27.35 | 22.32 | 23.15 | 1,196,755 | -4.07(-14.95%) |
Feb 03, 2021 | 26.95 | 27.67 | 26.28 | 27.22 | 338,345 | +0.64(+2.41%) |
Feb 02, 2021 | 25.87 | 27.08 | 25.53 | 26.58 | 376,051 | +1.05(+4.11%) |
Feb 01, 2021 | 24.93 | 25.76 | 24.52 | 25.53 | 334,348 | +0.81(+3.28%) |
Jan 29, 2021 | 25.90 | 26.20 | 24.46 | 24.72 | 329,500 | -1.05(-4.07%) |
Jan 28, 2021 | 26.63 | 27.43 | 24.91 | 25.77 | 324,026 | -0.64(-2.42%) |
Jan 27, 2021 | 27.06 | 28.00 | 26.00 | 26.41 | 543,174 | -2.09(-7.33%) |
Jan 26, 2021 | 28.86 | 29.01 | 27.78 | 28.50 | 549,602 | +0.33(+1.17%) |
Jan 25, 2021 | 29.67 | 30.75 | 27.51 | 28.17 | 829,701 | -1.18(-4.02%) |
Jan 22, 2021 | 28.06 | 29.43 | 27.09 | 29.35 | 388,600 | +1.03(+3.64%) |
Jan 21, 2021 | 26.80 | 28.75 | 25.90 | 28.32 | 645,357 | +2.04(+7.76%) |
Jan 20, 2021 | 25.13 | 26.46 | 25.05 | 26.28 | 416,822 | +1.26(+5.04%) |
Jan 19, 2021 | 24.56 | 25.43 | 24.07 | 25.02 | 436,207 | +1.27(+5.33%) |
Jan 15, 2021 | 24.00 | 24.50 | 23.19 | 23.75 | 445,700 | -0.73(-3.00%) |
Jan 14, 2021 | 26.59 | 26.85 | 23.76 | 24.49 | 807,402 | -1.40(-5.41%) |
Jan 13, 2021 | 28.80 | 29.05 | 25.80 | 25.89 | 657,229 | -2.89(-10.04%) |
Jan 12, 2021 | 29.20 | 29.60 | 28.30 | 28.78 | 453,241 | -0.36(-1.24%) |
Jan 11, 2021 | 28.75 | 30.00 | 28.17 | 29.14 | 324,364 | -0.24(-0.82%) |
Jan 08, 2021 | 30.80 | 31.78 | 29.06 | 29.38 | 488,500 | -0.68(-2.26%) |
Jan 07, 2021 | 27.90 | 31.19 | 27.24 | 30.06 | 1,165,959 | +3.13(+11.62%) |
Jan 06, 2021 | 25.59 | 27.60 | 25.52 | 26.93 | 729,134 | +2.24(+9.07%) |
Jan 05, 2021 | 23.27 | 25.40 | 23.27 | 24.69 | 410,285 | +1.33(+5.69%) |