Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.18 | 10.40 | 10.10 | 10.17 | 94,897 | -0.10(-0.97%) |
Dec 30, 2021 | 10.05 | 10.50 | 10.02 | 10.27 | 82,005 | +0.18(+1.78%) |
Dec 29, 2021 | 10.20 | 10.37 | 9.970 | 10.09 | 113,111 | -0.17(-1.66%) |
Dec 28, 2021 | 10.45 | 10.63 | 10.17 | 10.26 | 73,767 | -0.27(-2.56%) |
Dec 27, 2021 | 10.68 | 10.85 | 10.40 | 10.53 | 90,694 | -0.03(-0.28%) |
Dec 23, 2021 | 10.42 | 10.66 | 10.34 | 10.56 | 78,813 | +0.13(+1.25%) |
Dec 22, 2021 | 10.24 | 10.55 | 10.05 | 10.43 | 59,324 | +0.11(+1.07%) |
Dec 21, 2021 | 10.07 | 10.39 | 9.953 | 10.32 | 77,061 | +0.45(+4.56%) |
Dec 20, 2021 | 10.07 | 10.16 | 9.440 | 9.870 | 229,591 | -0.29(-2.85%) |
Dec 17, 2021 | 9.990 | 10.39 | 9.800 | 10.16 | 126,919 | +0.07(+0.69%) |
Dec 16, 2021 | 10.64 | 10.64 | 10.01 | 10.09 | 76,529 | -0.32(-3.07%) |
Dec 15, 2021 | 10.02 | 10.45 | 9.770 | 10.41 | 112,533 | +0.38(+3.79%) |
Dec 14, 2021 | 10.16 | 10.82 | 9.946 | 10.03 | 72,524 | -0.22(-2.15%) |
Dec 13, 2021 | 10.70 | 10.83 | 10.10 | 10.25 | 98,354 | -0.48(-4.47%) |
Dec 10, 2021 | 10.80 | 10.94 | 10.57 | 10.73 | 55,164 | +0.00(+0.00%) |
Dec 09, 2021 | 10.89 | 11.02 | 10.67 | 10.73 | 59,445 | -0.32(-2.90%) |
Dec 08, 2021 | 10.90 | 11.19 | 10.75 | 11.05 | 89,752 | +0.14(+1.28%) |
Dec 07, 2021 | 10.22 | 11.03 | 10.22 | 10.91 | 152,935 | +0.91(+9.10%) |
Dec 06, 2021 | 10.00 | 10.19 | 9.580 | 10.00 | 252,201 | +0.00(+0.00%) |
Dec 03, 2021 | 10.35 | 10.35 | 9.950 | 10.00 | 123,286 | -0.37(-3.57%) |
Dec 02, 2021 | 10.26 | 10.46 | 10.10 | 10.37 | 103,395 | +0.17(+1.67%) |
Dec 01, 2021 | 11.02 | 11.02 | 10.20 | 10.20 | 113,321 | -0.09(-0.87%) |
Nov 30, 2021 | 10.75 | 10.78 | 10.12 | 10.29 | 193,504 | -0.58(-5.34%) |
Nov 29, 2021 | 11.38 | 11.38 | 10.85 | 10.87 | 149,793 | -0.38(-3.38%) |
Nov 26, 2021 | 11.20 | 11.34 | 10.92 | 11.25 | 64,665 | -0.37(-3.18%) |
Nov 24, 2021 | 11.71 | 11.79 | 11.50 | 11.62 | 76,680 | -0.14(-1.19%) |
Nov 23, 2021 | 11.52 | 11.84 | 11.28 | 11.76 | 107,990 | +0.19(+1.64%) |
Nov 22, 2021 | 11.68 | 11.76 | 11.26 | 11.57 | 124,114 | -0.05(-0.43%) |
Nov 19, 2021 | 11.86 | 11.97 | 11.40 | 11.62 | 130,990 | -0.39(-3.25%) |
Nov 18, 2021 | 12.45 | 12.07 | 11.99 | 12.01 | 103,958 | -0.45(-3.61%) |
Nov 17, 2021 | 12.53 | 12.71 | 12.20 | 12.46 | 98,985 | -0.15(-1.19%) |
Nov 16, 2021 | 12.83 | 12.83 | 12.51 | 12.61 | 120,870 | -0.23(-1.79%) |
Nov 15, 2021 | 13.28 | 13.41 | 12.67 | 12.84 | 149,654 | -0.24(-1.83%) |
Nov 12, 2021 | 13.05 | 13.15 | 12.88 | 13.08 | 128,349 | +0.32(+2.51%) |
Nov 11, 2021 | 12.49 | 13.06 | 12.45 | 12.76 | 152,372 | +0.14(+1.11%) |
Nov 10, 2021 | 12.67 | 12.62 | 109,574 | -0.04(-0.32%) | ||
Nov 09, 2021 | 12.61 | 12.75 | 12.35 | 12.66 | 85,839 | +0.16(+1.28%) |
Nov 08, 2021 | 12.36 | 12.60 | 12.14 | 12.50 | 109,814 | +0.26(+2.12%) |
Nov 05, 2021 | 12.72 | 12.76 | 11.92 | 12.24 | 190,538 | -0.30(-2.39%) |
Nov 04, 2021 | 12.80 | 12.99 | 12.43 | 12.54 | 129,344 | -0.05(-0.40%) |
Nov 03, 2021 | 12.04 | 12.70 | 12.04 | 12.59 | 252,067 | +0.63(+5.27%) |
Nov 02, 2021 | 11.99 | 12.10 | 11.73 | 11.96 | 186,094 | +0.04(+0.34%) |
Nov 01, 2021 | 11.47 | 11.99 | 11.65 | 11.92 | 205,462 | +0.61(+5.39%) |
Oct 29, 2021 | 11.24 | 11.55 | 11.16 | 11.31 | 141,853 | +0.07(+0.62%) |
Oct 28, 2021 | 11.01 | 11.41 | 10.99 | 11.24 | 158,045 | +0.27(+2.46%) |
Oct 27, 2021 | 10.89 | 11.18 | 10.83 | 10.97 | 144,231 | -0.05(-0.45%) |
Oct 26, 2021 | 11.25 | 11.02 | 154,795 | -0.12(-1.08%) | ||
Oct 25, 2021 | 10.82 | 11.30 | 10.82 | 11.14 | 208,289 | +0.32(+2.96%) |
Oct 22, 2021 | 11.03 | 11.17 | 10.67 | 10.82 | 175,874 | -0.03(-0.28%) |
Oct 21, 2021 | 11.35 | 11.45 | 10.75 | 10.85 | 166,516 | -0.39(-3.47%) |
Oct 20, 2021 | 11.20 | 11.31 | 11.02 | 11.24 | 141,132 | +0.11(+0.99%) |
Oct 19, 2021 | 11.26 | 11.39 | 10.99 | 11.13 | 278,344 | +0.57(+5.40%) |
Oct 18, 2021 | 10.28 | 10.68 | 10.26 | 10.56 | 149,173 | +0.28(+2.72%) |
Oct 15, 2021 | 10.13 | 10.54 | 10.05 | 10.28 | 179,585 | +0.26(+2.59%) |
Oct 14, 2021 | 10.29 | 10.36 | 9.945 | 10.02 | 240,678 | -0.17(-1.67%) |
Oct 13, 2021 | 10.68 | 11.36 | 10.06 | 10.19 | 633,476 | -0.86(-7.78%) |
Oct 12, 2021 | 10.84 | 11.12 | 10.68 | 11.05 | 272,565 | +0.20(+1.84%) |
Oct 11, 2021 | 11.14 | 11.48 | 10.84 | 10.85 | 160,338 | -0.20(-1.81%) |
Oct 08, 2021 | 11.33 | 11.47 | 11.04 | 11.05 | 122,734 | -0.23(-2.04%) |
Oct 07, 2021 | 11.24 | 11.56 | 11.20 | 11.28 | 107,874 | +0.13(+1.17%) |
Oct 06, 2021 | 11.30 | 11.48 | 11.01 | 11.15 | 129,293 | -0.35(-3.04%) |
Oct 05, 2021 | 11.27 | 11.51 | 11.24 | 11.50 | 91,905 | +0.26(+2.31%) |
Oct 04, 2021 | 11.58 | 11.58 | 11.10 | 11.24 | 112,404 | -0.29(-2.52%) |
Oct 01, 2021 | 11.48 | 11.67 | 11.27 | 11.53 | 144,869 | +0.08(+0.70%) |
Sep 30, 2021 | 11.75 | 11.81 | 11.39 | 11.45 | 103,098 | -0.23(-1.97%) |
Sep 29, 2021 | 12.06 | 12.06 | 11.63 | 11.68 | 159,640 | -0.27(-2.26%) |
Sep 28, 2021 | 12.44 | 12.55 | 11.93 | 11.95 | 138,509 | -0.62(-4.93%) |
Sep 27, 2021 | 11.79 | 12.61 | 11.79 | 12.57 | 140,272 | +0.77(+6.53%) |
Sep 24, 2021 | 11.77 | 11.88 | 11.54 | 11.80 | 104,029 | -0.12(-1.01%) |
Sep 23, 2021 | 12.24 | 12.35 | 11.90 | 11.92 | 151,861 | -0.21(-1.73%) |
Sep 22, 2021 | 11.90 | 12.25 | 11.87 | 12.13 | 159,785 | +0.43(+3.68%) |
Sep 21, 2021 | 11.55 | 11.99 | 11.53 | 11.70 | 167,478 | +0.20(+1.74%) |
Sep 20, 2021 | 12.09 | 12.09 | 11.18 | 11.50 | 330,450 | -0.99(-7.93%) |
Sep 17, 2021 | 11.93 | 12.52 | 11.93 | 12.49 | 285,358 | +0.63(+5.31%) |
Sep 16, 2021 | 11.36 | 12.08 | 11.29 | 11.86 | 197,111 | +0.46(+4.04%) |
Sep 15, 2021 | 11.55 | 11.64 | 11.03 | 11.40 | 259,155 | -0.16(-1.38%) |
Sep 14, 2021 | 11.46 | 12.18 | 11.15 | 11.56 | 371,512 | +0.28(+2.48%) |
Sep 13, 2021 | 11.13 | 11.45 | 10.88 | 11.28 | 227,700 | +0.21(+1.90%) |
Sep 10, 2021 | 11.01 | 11.53 | 11.00 | 11.07 | 302,838 | +0.64(+6.14%) |
Sep 09, 2021 | 10.16 | 10.58 | 10.08 | 10.43 | 114,257 | +0.23(+2.25%) |
Sep 08, 2021 | 10.44 | 10.44 | 9.890 | 10.20 | 172,775 | -0.32(-3.04%) |
Sep 07, 2021 | 10.50 | 10.71 | 10.35 | 10.52 | 106,778 | +0.02(+0.19%) |
Sep 03, 2021 | 10.82 | 10.86 | 10.39 | 10.50 | 137,703 | -0.42(-3.85%) |
Sep 02, 2021 | 11.04 | 11.29 | 10.87 | 10.92 | 135,725 | -0.10(-0.91%) |
Sep 01, 2021 | 10.64 | 11.03 | 10.53 | 11.02 | 139,535 | +0.55(+5.25%) |
Aug 31, 2021 | 10.67 | 10.82 | 10.44 | 10.47 | 116,956 | -0.18(-1.69%) |
Aug 30, 2021 | 10.80 | 10.87 | 10.63 | 10.65 | 135,705 | +0.04(+0.38%) |
Aug 27, 2021 | 10.47 | 10.81 | 10.47 | 10.61 | 158,543 | +0.14(+1.34%) |
Aug 26, 2021 | 10.91 | 10.93 | 10.39 | 10.47 | 150,051 | -0.40(-3.68%) |
Aug 25, 2021 | 10.63 | 10.94 | 10.57 | 10.87 | 159,925 | +0.32(+3.03%) |
Aug 24, 2021 | 10.36 | 10.66 | 10.29 | 10.55 | 80,395 | +0.21(+2.03%) |
Aug 23, 2021 | 10.35 | 10.57 | 10.14 | 10.34 | 149,175 | +0.13(+1.27%) |
Aug 20, 2021 | 9.690 | 10.34 | 9.680 | 10.21 | 200,115 | +0.50(+5.15%) |
Aug 19, 2021 | 10.55 | 10.60 | 9.580 | 9.710 | 505,776 | -0.98(-9.17%) |
Aug 18, 2021 | 10.61 | 10.98 | 10.50 | 10.69 | 100,943 | +0.08(+0.75%) |
Aug 17, 2021 | 11.20 | 11.20 | 10.48 | 10.61 | 213,876 | -0.74(-6.52%) |
Aug 16, 2021 | 11.24 | 11.71 | 11.03 | 11.35 | 103,820 | -0.32(-2.74%) |
Aug 13, 2021 | 11.87 | 11.87 | 11.52 | 11.67 | 81,751 | -0.14(-1.19%) |
Aug 12, 2021 | 11.94 | 11.94 | 11.52 | 11.81 | 133,935 | +0.02(+0.17%) |
Aug 11, 2021 | 11.75 | 11.83 | 11.36 | 11.79 | 115,785 | +0.06(+0.51%) |
Aug 10, 2021 | 11.44 | 11.73 | 11.31 | 11.73 | 97,526 | +0.23(+2.00%) |
Aug 09, 2021 | 11.52 | 11.70 | 11.41 | 11.50 | 102,595 | +0.04(+0.35%) |
Aug 06, 2021 | 11.45 | 11.46 | 11.07 | 11.46 | 159,569 | +0.32(+2.87%) |
Aug 05, 2021 | 11.03 | 11.46 | 10.82 | 11.14 | 125,302 | +0.23(+2.11%) |
Aug 04, 2021 | 11.30 | 11.33 | 10.85 | 10.91 | 132,446 | -0.47(-4.13%) |
Aug 03, 2021 | 11.46 | 11.46 | 11.01 | 11.38 | 74,979 | -0.09(-0.78%) |
Aug 02, 2021 | 11.80 | 11.86 | 11.29 | 11.47 | 149,773 | +0.05(+0.44%) |
Jul 30, 2021 | 11.60 | 11.99 | 11.35 | 11.42 | 175,366 | -0.12(-1.04%) |
Jul 29, 2021 | 11.59 | 12.08 | 11.37 | 11.54 | 303,155 | +0.37(+3.31%) |
Jul 28, 2021 | 10.39 | 11.42 | 10.39 | 11.17 | 300,026 | +0.87(+8.45%) |
Jul 27, 2021 | 10.68 | 10.74 | 10.10 | 10.30 | 140,401 | -0.40(-3.74%) |
Jul 26, 2021 | 10.80 | 11.00 | 10.55 | 10.70 | 122,230 | -0.07(-0.65%) |
Jul 23, 2021 | 10.90 | 10.92 | 10.61 | 10.77 | 120,080 | -0.01(-0.09%) |
Jul 22, 2021 | 11.26 | 11.50 | 10.71 | 10.78 | 142,755 | -0.50(-4.43%) |
Jul 21, 2021 | 11.10 | 11.69 | 11.04 | 11.28 | 501,599 | +0.30(+2.73%) |
Jul 20, 2021 | 10.58 | 11.15 | 10.33 | 10.98 | 269,456 | +0.32(+3.00%) |
Jul 19, 2021 | 10.51 | 10.82 | 9.970 | 10.66 | 666,883 | -0.03(-0.28%) |
Jul 16, 2021 | 11.22 | 11.30 | 10.55 | 10.69 | 401,874 | -0.40(-3.61%) |
Jul 15, 2021 | 11.24 | 11.57 | 10.85 | 11.09 | 381,354 | -0.40(-3.48%) |
Jul 14, 2021 | 12.22 | 12.30 | 11.08 | 11.49 | 463,746 | -0.69(-5.67%) |
Jul 13, 2021 | 13.69 | 13.70 | 11.93 | 12.18 | 780,280 | -2.36(-16.23%) |
Jul 12, 2021 | 13.54 | 14.59 | 13.27 | 14.54 | 422,914 | +0.98(+7.23%) |
Jul 09, 2021 | 13.48 | 13.89 | 13.06 | 13.56 | 138,372 | +0.28(+2.11%) |
Jul 08, 2021 | 12.82 | 13.40 | 12.55 | 13.28 | 101,701 | +0.11(+0.84%) |
Jul 07, 2021 | 13.35 | 13.57 | 12.80 | 13.17 | 112,515 | -0.24(-1.79%) |
Jul 06, 2021 | 14.00 | 14.05 | 13.13 | 13.41 | 121,406 | -0.27(-1.97%) |
Jul 02, 2021 | 14.02 | 14.12 | 13.63 | 13.68 | 73,701 | -0.24(-1.72%) |
Jul 01, 2021 | 14.00 | 14.48 | 13.80 | 13.92 | 75,024 | -0.09(-0.64%) |
Jun 30, 2021 | 14.50 | 14.63 | 14.00 | 14.01 | 166,284 | +0.33(+2.41%) |
Jun 29, 2021 | 14.03 | 14.21 | 13.61 | 13.68 | 83,642 | -0.38(-2.70%) |
Jun 28, 2021 | 14.01 | 14.23 | 13.84 | 14.06 | 88,142 | +0.10(+0.72%) |
Jun 25, 2021 | 14.00 | 14.20 | 13.85 | 13.96 | 785,806 | +0.00(+0.00%) |
Jun 24, 2021 | 13.80 | 14.00 | 13.44 | 13.96 | 108,845 | +0.28(+2.05%) |
Jun 23, 2021 | 13.45 | 13.82 | 13.38 | 13.68 | 116,020 | +0.31(+2.32%) |
Jun 22, 2021 | 13.76 | 13.76 | 13.04 | 13.37 | 145,681 | -0.38(-2.76%) |
Jun 21, 2021 | 13.33 | 13.86 | 13.28 | 13.75 | 138,847 | +0.53(+4.01%) |
Jun 18, 2021 | 13.16 | 13.55 | 13.03 | 13.22 | 208,971 | -0.12(-0.90%) |
Jun 17, 2021 | 14.20 | 14.36 | 13.34 | 13.34 | 295,552 | -0.95(-6.65%) |
Jun 16, 2021 | 14.63 | 14.63 | 13.98 | 14.29 | 208,684 | -0.34(-2.32%) |
Jun 15, 2021 | 14.90 | 14.90 | 14.25 | 14.63 | 186,263 | -0.26(-1.75%) |
Jun 14, 2021 | 15.33 | 15.57 | 14.75 | 14.89 | 120,499 | -0.30(-1.97%) |
Jun 11, 2021 | 15.00 | 15.45 | 14.98 | 15.19 | 127,795 | +0.32(+2.15%) |
Jun 10, 2021 | 15.83 | 15.96 | 14.78 | 14.87 | 180,818 | -0.78(-4.98%) |
Jun 09, 2021 | 16.13 | 16.40 | 15.53 | 15.65 | 145,206 | -0.44(-2.73%) |
Jun 08, 2021 | 16.55 | 16.75 | 16.04 | 16.09 | 176,343 | -0.43(-2.60%) |
Jun 07, 2021 | 16.25 | 16.57 | 15.99 | 16.52 | 132,529 | +0.41(+2.55%) |
Jun 04, 2021 | 15.72 | 16.38 | 15.58 | 16.11 | 132,333 | +0.41(+2.61%) |
Jun 03, 2021 | 15.45 | 15.79 | 15.15 | 15.70 | 152,472 | +0.17(+1.09%) |
Jun 02, 2021 | 15.60 | 15.64 | 15.08 | 15.53 | 97,533 | -0.06(-0.38%) |
Jun 01, 2021 | 15.17 | 15.84 | 15.11 | 15.59 | 126,109 | +0.55(+3.66%) |
May 28, 2021 | 15.43 | 15.58 | 15.02 | 15.04 | 85,353 | -0.34(-2.21%) |
May 27, 2021 | 15.24 | 15.47 | 15.00 | 15.38 | 80,748 | +0.39(+2.60%) |
May 26, 2021 | 14.40 | 15.18 | 14.40 | 14.99 | 129,560 | +0.71(+4.97%) |
May 25, 2021 | 15.22 | 15.48 | 14.26 | 14.28 | 196,508 | -0.66(-4.42%) |
May 24, 2021 | 14.79 | 15.09 | 14.65 | 14.94 | 126,797 | +0.15(+1.01%) |
May 21, 2021 | 14.47 | 14.94 | 14.25 | 14.79 | 236,102 | +0.37(+2.57%) |
May 20, 2021 | 14.78 | 14.92 | 13.91 | 14.42 | 270,208 | -0.20(-1.37%) |
May 19, 2021 | 14.66 | 14.98 | 14.35 | 14.62 | 249,491 | -0.46(-3.05%) |
May 18, 2021 | 14.48 | 15.41 | 14.08 | 15.08 | 226,947 | +0.62(+4.29%) |
May 17, 2021 | 13.80 | 14.50 | 13.80 | 14.46 | 381,824 | +0.74(+5.39%) |
May 14, 2021 | 16.85 | 16.93 | 13.67 | 13.72 | 988,908 | -2.98(-17.84%) |
May 13, 2021 | 16.17 | 17.05 | 15.80 | 16.70 | 353,995 | +0.72(+4.51%) |
May 12, 2021 | 16.78 | 16.93 | 15.86 | 15.98 | 212,093 | -0.94(-5.56%) |
May 11, 2021 | 15.47 | 17.01 | 15.47 | 16.92 | 163,395 | +0.69(+4.25%) |
May 10, 2021 | 17.38 | 17.42 | 16.13 | 16.23 | 164,252 | -1.14(-6.56%) |
May 07, 2021 | 17.28 | 17.76 | 17.12 | 17.37 | 123,891 | +0.06(+0.35%) |
May 06, 2021 | 17.18 | 17.45 | 16.30 | 17.31 | 167,070 | +0.14(+0.82%) |
May 05, 2021 | 17.11 | 17.53 | 16.53 | 17.17 | 157,996 | +0.23(+1.36%) |
May 04, 2021 | 17.50 | 17.59 | 16.34 | 16.94 | 263,356 | -0.72(-4.08%) |
May 03, 2021 | 17.60 | 18.22 | 17.43 | 17.66 | 230,735 | +0.61(+3.58%) |
Apr 30, 2021 | 17.13 | 17.61 | 16.90 | 17.05 | 145,700 | -0.39(-2.24%) |
Apr 29, 2021 | 17.98 | 18.07 | 17.02 | 17.44 | 111,942 | -0.23(-1.30%) |
Apr 28, 2021 | 18.22 | 18.22 | 17.53 | 17.67 | 105,040 | -0.63(-3.44%) |
Apr 27, 2021 | 17.90 | 18.42 | 17.45 | 18.30 | 168,811 | +0.57(+3.21%) |
Apr 26, 2021 | 17.88 | 18.10 | 17.41 | 17.73 | 100,281 | +0.04(+0.23%) |
Apr 23, 2021 | 17.49 | 18.18 | 16.71 | 17.69 | 122,500 | +0.44(+2.55%) |
Apr 22, 2021 | 17.95 | 18.13 | 16.93 | 17.25 | 129,438 | -0.48(-2.71%) |
Apr 21, 2021 | 16.70 | 17.95 | 16.70 | 17.73 | 150,060 | +1.11(+6.68%) |
Apr 20, 2021 | 17.18 | 17.29 | 16.03 | 16.62 | 206,659 | -0.57(-3.32%) |
Apr 19, 2021 | 17.42 | 17.49 | 16.70 | 17.19 | 247,330 | -0.28(-1.60%) |
Apr 16, 2021 | 18.29 | 18.29 | 17.39 | 17.47 | 260,100 | -0.61(-3.37%) |
Apr 15, 2021 | 19.13 | 19.13 | 17.97 | 18.08 | 218,194 | -0.77(-4.08%) |
Apr 14, 2021 | 19.06 | 19.46 | 18.51 | 18.85 | 89,809 | -0.24(-1.26%) |
Apr 13, 2021 | 18.74 | 19.15 | 18.36 | 19.09 | 111,277 | +0.23(+1.22%) |
Apr 12, 2021 | 19.57 | 19.86 | 18.76 | 18.86 | 117,276 | -0.59(-3.03%) |
Apr 09, 2021 | 19.83 | 19.88 | 19.24 | 19.45 | 130,100 | -0.38(-1.92%) |
Apr 08, 2021 | 19.12 | 19.85 | 18.81 | 19.83 | 134,902 | +0.74(+3.88%) |
Apr 07, 2021 | 19.59 | 19.64 | 18.72 | 19.09 | 208,416 | -0.67(-3.39%) |
Apr 06, 2021 | 20.00 | 20.79 | 19.55 | 19.76 | 94,049 | -0.15(-0.75%) |
Apr 05, 2021 | 20.19 | 20.36 | 19.36 | 19.91 | 134,884 | +0.10(+0.50%) |
Apr 01, 2021 | 19.37 | 20.07 | 18.84 | 19.81 | 207,200 | +0.75(+3.93%) |
Mar 31, 2021 | 19.15 | 19.96 | 19.06 | 19.06 | 270,144 | -0.16(-0.83%) |
Mar 30, 2021 | 18.34 | 19.39 | 18.17 | 19.22 | 195,293 | +0.93(+5.08%) |
Mar 29, 2021 | 19.34 | 19.54 | 18.21 | 18.29 | 170,031 | -1.06(-5.48%) |
Mar 26, 2021 | 19.82 | 19.96 | 18.53 | 19.35 | 170,500 | -0.45(-2.27%) |
Mar 25, 2021 | 18.21 | 20.08 | 18.09 | 19.80 | 246,827 | +1.14(+6.11%) |
Mar 24, 2021 | 20.93 | 21.33 | 18.55 | 18.66 | 309,175 | -1.83(-8.93%) |
Mar 23, 2021 | 21.86 | 22.29 | 20.12 | 20.49 | 281,799 | -1.62(-7.33%) |
Mar 22, 2021 | 22.72 | 23.53 | 20.83 | 22.11 | 184,878 | -0.94(-4.08%) |
Mar 19, 2021 | 21.92 | 23.11 | 21.20 | 23.05 | 409,500 | +0.95(+4.30%) |
Mar 18, 2021 | 22.54 | 23.80 | 21.92 | 22.10 | 230,599 | -0.64(-2.81%) |
Mar 17, 2021 | 22.72 | 22.74 | 21.00 | 22.74 | 358,948 | -0.20(-0.87%) |
Mar 16, 2021 | 24.40 | 24.53 | 22.54 | 22.94 | 202,639 | -1.27(-5.25%) |
Mar 15, 2021 | 24.18 | 24.77 | 22.98 | 24.21 | 244,264 | +0.46(+1.94%) |
Mar 12, 2021 | 23.26 | 23.86 | 22.45 | 23.75 | 282,200 | +0.11(+0.47%) |
Mar 11, 2021 | 23.57 | 24.02 | 22.52 | 23.64 | 289,613 | +0.71(+3.10%) |
Mar 10, 2021 | 22.44 | 23.28 | 22.13 | 22.93 | 218,055 | +0.93(+4.23%) |
Mar 09, 2021 | 20.37 | 22.26 | 20.06 | 22.00 | 260,656 | +2.11(+10.61%) |
Mar 08, 2021 | 20.22 | 21.00 | 19.60 | 19.89 | 187,271 | -0.29(-1.44%) |
Mar 05, 2021 | 20.76 | 20.76 | 17.75 | 20.18 | 297,500 | +0.30(+1.51%) |
Mar 04, 2021 | 20.80 | 21.29 | 18.80 | 19.88 | 526,329 | -0.84(-4.05%) |
Mar 03, 2021 | 21.53 | 22.03 | 20.29 | 20.72 | 310,193 | -0.73(-3.40%) |
Mar 02, 2021 | 22.99 | 23.24 | 21.35 | 21.45 | 256,025 | -1.03(-4.58%) |
Mar 01, 2021 | 21.46 | 22.69 | 20.86 | 22.48 | 328,735 | +1.75(+8.44%) |
Feb 26, 2021 | 21.28 | 21.86 | 19.82 | 20.73 | 317,900 | -0.16(-0.77%) |
Feb 25, 2021 | 22.89 | 23.32 | 20.66 | 20.89 | 430,715 | -2.07(-9.02%) |
Feb 24, 2021 | 23.01 | 23.91 | 22.00 | 22.96 | 446,125 | -0.07(-0.30%) |
Feb 23, 2021 | 23.00 | 23.59 | 21.05 | 23.03 | 622,571 | -1.22(-5.03%) |
Feb 22, 2021 | 23.96 | 26.08 | 23.96 | 24.25 | 435,683 | -0.05(-0.21%) |
Feb 19, 2021 | 23.40 | 25.43 | 23.10 | 24.30 | 744,800 | +1.61(+7.10%) |
Feb 18, 2021 | 26.42 | 26.46 | 22.63 | 22.69 | 661,091 | -4.49(-16.52%) |
Feb 17, 2021 | 23.00 | 27.78 | 22.38 | 27.18 | 1,332,465 | +4.85(+21.72%) |
Feb 16, 2021 | 22.06 | 22.90 | 21.03 | 22.33 | 446,114 | +0.69(+3.19%) |
Feb 12, 2021 | 20.96 | 23.07 | 19.56 | 21.64 | 686,200 | +0.94(+4.54%) |
Feb 11, 2021 | 21.00 | 22.31 | 20.25 | 20.70 | 399,899 | -0.37(-1.76%) |
Feb 10, 2021 | 21.60 | 22.58 | 20.05 | 21.07 | 662,411 | -0.13(-0.61%) |
Feb 09, 2021 | 22.60 | 22.80 | 20.75 | 21.20 | 456,351 | -1.30(-5.78%) |
Feb 08, 2021 | 23.00 | 23.71 | 22.13 | 22.50 | 469,419 | +0.22(+0.99%) |
Feb 05, 2021 | 23.11 | 25.99 | 21.82 | 22.28 | 1,413,200 | -0.27(-1.20%) |
Feb 04, 2021 | 19.62 | 22.57 | 19.50 | 22.55 | 478,017 | +3.05(+15.64%) |
Feb 03, 2021 | 19.71 | 20.36 | 19.38 | 19.50 | 160,478 | +0.07(+0.36%) |
Feb 02, 2021 | 19.49 | 20.27 | 18.80 | 19.43 | 193,395 | +0.25(+1.30%) |
Feb 01, 2021 | 18.32 | 19.49 | 18.25 | 19.18 | 182,593 | +0.50(+2.68%) |
Jan 29, 2021 | 19.75 | 19.82 | 18.01 | 18.68 | 250,800 | -1.15(-5.80%) |
Jan 28, 2021 | 19.23 | 20.43 | 18.86 | 19.83 | 216,884 | +0.80(+4.20%) |
Jan 27, 2021 | 19.55 | 20.50 | 18.61 | 19.03 | 357,464 | -2.09(-9.90%) |
Jan 26, 2021 | 21.55 | 22.07 | 20.50 | 21.12 | 213,549 | -0.04(-0.19%) |
Jan 25, 2021 | 21.68 | 23.29 | 20.50 | 21.16 | 634,620 | -0.17(-0.80%) |
Jan 22, 2021 | 21.57 | 21.95 | 20.90 | 21.33 | 234,000 | -0.30(-1.39%) |
Jan 21, 2021 | 22.29 | 22.42 | 20.47 | 21.63 | 579,048 | -0.94(-4.16%) |
Jan 20, 2021 | 23.00 | 23.14 | 21.27 | 22.57 | 386,781 | -0.20(-0.88%) |
Jan 19, 2021 | 21.58 | 23.68 | 21.38 | 22.77 | 632,005 | +1.23(+5.71%) |
Jan 15, 2021 | 22.25 | 22.61 | 21.29 | 21.54 | 325,300 | -0.71(-3.19%) |
Jan 14, 2021 | 22.11 | 23.21 | 21.62 | 22.25 | 704,911 | -0.44(-1.94%) |
Jan 13, 2021 | 23.59 | 23.97 | 22.28 | 22.69 | 868,894 | -0.58(-2.49%) |
Jan 12, 2021 | 20.88 | 23.28 | 19.00 | 23.27 | 4,372,121 | +8.51(+57.66%) |
Jan 11, 2021 | 14.44 | 15.06 | 14.25 | 14.76 | 614,175 | +0.14(+0.96%) |
Jan 08, 2021 | 15.00 | 15.11 | 13.89 | 14.62 | 317,700 | -0.30(-2.01%) |
Jan 07, 2021 | 14.05 | 15.10 | 13.96 | 14.92 | 177,398 | +0.88(+6.27%) |
Jan 06, 2021 | 13.19 | 14.86 | 13.17 | 14.04 | 384,986 | +1.30(+10.20%) |
Jan 05, 2021 | 11.80 | 13.19 | 11.80 | 12.74 | 148,125 | +0.95(+8.06%) |