Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.73 | 19.22 | 18.64 | 19.11 | 331,067 | +0.35(+1.87%) |
Dec 30, 2021 | 18.59 | 19.05 | 18.57 | 18.76 | 369,132 | +0.08(+0.45%) |
Dec 29, 2021 | 18.14 | 18.92 | 18.02 | 18.67 | 399,983 | +0.60(+3.32%) |
Dec 28, 2021 | 18.02 | 18.55 | 17.96 | 18.07 | 329,550 | -0.26(-1.41%) |
Dec 27, 2021 | 18.12 | 18.37 | 17.85 | 18.33 | 316,435 | +0.16(+0.87%) |
Dec 23, 2021 | 18.10 | 18.37 | 17.92 | 18.17 | 261,892 | +0.12(+0.65%) |
Dec 22, 2021 | 17.82 | 18.09 | 17.63 | 18.06 | 322,482 | +0.28(+1.60%) |
Dec 21, 2021 | 17.42 | 17.88 | 17.42 | 17.77 | 364,851 | +0.44(+2.55%) |
Dec 20, 2021 | 17.15 | 17.43 | 16.93 | 17.33 | 521,855 | -0.16(-0.91%) |
Dec 17, 2021 | 17.27 | 17.77 | 16.98 | 17.49 | 445,608 | +0.13(+0.77%) |
Dec 16, 2021 | 17.93 | 18.12 | 17.28 | 17.36 | 651,493 | -0.18(-1.00%) |
Dec 15, 2021 | 17.10 | 17.67 | 16.56 | 17.53 | 980,237 | +0.35(+2.04%) |
Dec 14, 2021 | 17.48 | 17.68 | 17.11 | 17.18 | 656,028 | -0.48(-2.74%) |
Dec 13, 2021 | 18.33 | 18.34 | 17.52 | 17.67 | 945,021 | -0.67(-3.64%) |
Dec 10, 2021 | 18.80 | 18.90 | 18.12 | 18.33 | 459,586 | -0.27(-1.43%) |
Dec 09, 2021 | 18.77 | 18.86 | 18.43 | 18.60 | 494,281 | -0.40(-2.11%) |
Dec 08, 2021 | 18.95 | 19.60 | 18.61 | 19.00 | 596,126 | -0.11(-0.57%) |
Dec 07, 2021 | 18.97 | 19.35 | 18.72 | 19.11 | 837,364 | +0.28(+1.51%) |
Dec 06, 2021 | 18.40 | 18.96 | 17.74 | 18.82 | 738,328 | +0.51(+2.78%) |
Dec 03, 2021 | 18.49 | 18.72 | 18.02 | 18.32 | 907,694 | -0.45(-2.40%) |
Dec 02, 2021 | 18.22 | 18.87 | 18.21 | 18.77 | 660,146 | +0.55(+3.02%) |
Dec 01, 2021 | 18.95 | 19.31 | 18.14 | 18.22 | 881,847 | -0.71(-3.75%) |
Nov 30, 2021 | 19.39 | 19.79 | 18.62 | 18.92 | 1,128,530 | -1.08(-5.38%) |
Nov 29, 2021 | 20.03 | 20.04 | 19.20 | 20.00 | 821,510 | +0.29(+1.48%) |
Nov 26, 2021 | 19.32 | 19.84 | 19.18 | 19.71 | 720,224 | -0.48(-2.40%) |
Nov 24, 2021 | 19.35 | 20.27 | 18.97 | 20.19 | 941,668 | +0.82(+4.22%) |
Nov 23, 2021 | 19.49 | 19.76 | 18.85 | 19.38 | 702,362 | -0.33(-1.69%) |
Nov 22, 2021 | 19.73 | 20.26 | 19.28 | 19.71 | 1,171,139 | +0.78(+4.10%) |
Nov 19, 2021 | 19.08 | 19.57 | 18.63 | 18.93 | 594,597 | -0.16(-0.83%) |
Nov 18, 2021 | 19.22 | 19.29 | 19.02 | 19.09 | 906,118 | -0.07(-0.34%) |
Nov 17, 2021 | 19.55 | 19.90 | 19.12 | 19.16 | 835,338 | -0.27(-1.40%) |
Nov 16, 2021 | 20.15 | 20.16 | 19.18 | 19.43 | 1,229,479 | -0.97(-4.77%) |
Nov 15, 2021 | 21.57 | 21.81 | 20.25 | 20.40 | 939,491 | -1.07(-4.99%) |
Nov 12, 2021 | 21.22 | 21.75 | 20.76 | 21.48 | 710,408 | +0.12(+0.54%) |
Nov 11, 2021 | 21.86 | 21.87 | 21.23 | 21.36 | 945,618 | -0.23(-1.07%) |
Nov 10, 2021 | 21.45 | 21.59 | 1,871,670 | +0.82(+3.97%) | ||
Nov 09, 2021 | 20.01 | 20.92 | 19.86 | 20.77 | 1,167,579 | +0.97(+4.87%) |
Nov 08, 2021 | 19.47 | 20.02 | 19.12 | 19.80 | 980,140 | +0.79(+4.17%) |
Nov 05, 2021 | 19.97 | 20.07 | 18.64 | 19.01 | 1,198,774 | -0.74(-3.76%) |
Nov 04, 2021 | 20.55 | 20.63 | 19.40 | 19.75 | 668,598 | -0.58(-2.84%) |
Nov 03, 2021 | 19.72 | 20.69 | 19.58 | 20.33 | 1,203,820 | +0.61(+3.10%) |
Nov 02, 2021 | 19.91 | 19.91 | 18.91 | 19.72 | 583,521 | -0.19(-0.95%) |
Nov 01, 2021 | 19.32 | 20.05 | 19.64 | 19.91 | 714,048 | +0.70(+3.65%) |
Oct 29, 2021 | 19.06 | 19.27 | 18.81 | 19.21 | 461,723 | +0.08(+0.43%) |
Oct 28, 2021 | 18.43 | 19.14 | 18.25 | 19.12 | 598,604 | +0.89(+4.89%) |
Oct 27, 2021 | 18.93 | 19.09 | 18.06 | 18.23 | 628,355 | -0.87(-4.54%) |
Oct 26, 2021 | 19.64 | 19.10 | 731,388 | -0.56(-2.85%) | ||
Oct 25, 2021 | 19.28 | 19.68 | 19.15 | 19.66 | 687,741 | +0.34(+1.75%) |
Oct 22, 2021 | 19.22 | 19.41 | 18.79 | 19.32 | 418,212 | +0.06(+0.30%) |
Oct 21, 2021 | 19.70 | 19.88 | 18.80 | 19.27 | 572,344 | -0.36(-1.85%) |
Oct 20, 2021 | 19.31 | 19.65 | 18.57 | 19.63 | 681,254 | +0.29(+1.49%) |
Oct 19, 2021 | 19.38 | 20.00 | 19.17 | 19.34 | 1,094,356 | +0.31(+1.60%) |
Oct 18, 2021 | 18.36 | 19.12 | 18.36 | 19.03 | 811,476 | +0.86(+4.72%) |
Oct 15, 2021 | 17.59 | 18.45 | 17.53 | 18.18 | 739,253 | +0.78(+4.51%) |
Oct 14, 2021 | 18.46 | 18.46 | 17.30 | 17.39 | 1,106,200 | -0.68(-3.74%) |
Oct 13, 2021 | 17.93 | 18.21 | 17.55 | 18.07 | 1,114,842 | +0.07(+0.41%) |
Oct 12, 2021 | 17.74 | 18.23 | 17.57 | 17.99 | 643,371 | +0.27(+1.54%) |
Oct 11, 2021 | 17.80 | 18.23 | 17.70 | 17.72 | 522,346 | +0.00(+0.00%) |
Oct 08, 2021 | 18.15 | 18.15 | 17.45 | 17.72 | 670,075 | -0.31(-1.74%) |
Oct 07, 2021 | 18.51 | 18.68 | 17.82 | 18.04 | 724,284 | -0.06(-0.32%) |
Oct 06, 2021 | 17.84 | 18.31 | 17.57 | 18.09 | 640,150 | -0.13(-0.72%) |
Oct 05, 2021 | 17.78 | 18.43 | 17.39 | 18.23 | 1,319,952 | +0.76(+4.35%) |
Oct 04, 2021 | 19.88 | 20.13 | 17.38 | 17.47 | 2,557,472 | -2.72(-13.49%) |
Oct 01, 2021 | 19.76 | 20.54 | 19.72 | 20.19 | 931,894 | +0.63(+3.21%) |
Sep 30, 2021 | 19.87 | 20.09 | 19.40 | 19.56 | 1,029,547 | -0.36(-1.82%) |
Sep 29, 2021 | 20.54 | 20.58 | 19.32 | 19.93 | 1,157,794 | -0.58(-2.82%) |
Sep 28, 2021 | 20.73 | 20.98 | 20.05 | 20.50 | 951,794 | -0.20(-0.96%) |
Sep 27, 2021 | 20.02 | 20.87 | 20.01 | 20.70 | 834,843 | +0.66(+3.29%) |
Sep 24, 2021 | 19.55 | 20.44 | 19.43 | 20.04 | 658,270 | +0.24(+1.21%) |
Sep 23, 2021 | 19.67 | 19.83 | 19.18 | 19.80 | 851,808 | +0.48(+2.48%) |
Sep 22, 2021 | 19.27 | 19.78 | 19.27 | 19.32 | 783,841 | +0.27(+1.43%) |
Sep 21, 2021 | 19.13 | 19.41 | 18.68 | 19.05 | 847,313 | +0.37(+1.99%) |
Sep 20, 2021 | 19.39 | 19.82 | 18.40 | 18.68 | 1,615,844 | -1.51(-7.48%) |
Sep 17, 2021 | 20.63 | 20.71 | 20.02 | 20.19 | 745,627 | -0.21(-1.05%) |
Sep 16, 2021 | 20.83 | 20.99 | 20.38 | 20.40 | 1,014,761 | -0.40(-1.94%) |
Sep 15, 2021 | 20.06 | 20.91 | 19.90 | 20.81 | 1,205,083 | +0.97(+4.91%) |
Sep 14, 2021 | 19.68 | 20.02 | 18.88 | 19.83 | 2,150,536 | +0.33(+1.69%) |
Sep 13, 2021 | 19.86 | 19.86 | 19.22 | 19.50 | 701,243 | -0.08(-0.42%) |
Sep 10, 2021 | 19.71 | 19.82 | 19.49 | 19.59 | 907,187 | +0.12(+0.64%) |
Sep 09, 2021 | 19.03 | 19.60 | 19.03 | 19.46 | 819,962 | +0.34(+1.77%) |
Sep 08, 2021 | 19.74 | 19.78 | 18.66 | 19.12 | 936,340 | -0.42(-2.15%) |
Sep 07, 2021 | 19.22 | 19.65 | 19.02 | 19.55 | 1,011,321 | +0.34(+1.76%) |
Sep 03, 2021 | 18.79 | 19.23 | 18.51 | 19.21 | 1,174,386 | +0.40(+2.15%) |
Sep 02, 2021 | 18.18 | 18.93 | 18.11 | 18.80 | 1,881,887 | +0.78(+4.35%) |
Sep 01, 2021 | 17.43 | 18.16 | 17.24 | 18.02 | 2,117,515 | +1.37(+8.23%) |
Aug 31, 2021 | 16.88 | 16.90 | 16.39 | 16.65 | 617,922 | -0.32(-1.90%) |
Aug 30, 2021 | 17.21 | 17.23 | 16.56 | 16.97 | 530,691 | -0.11(-0.63%) |
Aug 27, 2021 | 16.40 | 17.11 | 16.34 | 17.08 | 686,990 | +0.66(+4.02%) |
Aug 26, 2021 | 16.67 | 16.68 | 16.17 | 16.42 | 795,320 | -0.23(-1.39%) |
Aug 25, 2021 | 16.53 | 17.12 | 16.36 | 16.65 | 926,427 | +0.07(+0.45%) |
Aug 24, 2021 | 16.48 | 16.76 | 16.12 | 16.58 | 1,209,980 | +0.23(+1.41%) |
Aug 23, 2021 | 15.68 | 16.39 | 15.66 | 16.34 | 781,652 | +0.77(+4.93%) |
Aug 20, 2021 | 15.12 | 15.65 | 14.88 | 15.58 | 680,120 | +0.45(+2.94%) |
Aug 19, 2021 | 15.71 | 15.80 | 14.83 | 15.13 | 1,091,471 | -0.85(-5.35%) |
Aug 18, 2021 | 15.53 | 16.34 | 15.45 | 15.99 | 834,424 | +0.59(+3.81%) |
Aug 17, 2021 | 15.68 | 15.82 | 15.24 | 15.40 | 585,376 | -0.37(-2.37%) |
Aug 16, 2021 | 15.56 | 15.89 | 15.14 | 15.77 | 506,830 | +0.10(+0.62%) |
Aug 13, 2021 | 15.87 | 16.14 | 15.61 | 15.68 | 569,012 | -0.21(-1.33%) |
Aug 12, 2021 | 15.77 | 15.90 | 15.43 | 15.89 | 573,757 | +0.24(+1.51%) |
Aug 11, 2021 | 15.67 | 15.84 | 15.13 | 15.65 | 670,485 | +0.10(+0.63%) |
Aug 10, 2021 | 14.57 | 15.65 | 14.49 | 15.55 | 998,273 | +0.94(+6.40%) |
Aug 09, 2021 | 14.92 | 14.96 | 14.21 | 14.62 | 1,126,664 | -0.32(-2.13%) |
Aug 06, 2021 | 15.20 | 15.24 | 14.38 | 14.94 | 843,007 | +0.07(+0.44%) |
Aug 05, 2021 | 13.89 | 14.98 | 13.89 | 14.87 | 1,121,312 | +0.92(+6.59%) |
Aug 04, 2021 | 14.13 | 14.13 | 13.56 | 13.95 | 1,304,035 | -0.01(-0.06%) |
Aug 03, 2021 | 13.93 | 14.04 | 13.34 | 13.96 | 866,029 | -0.08(-0.58%) |
Aug 02, 2021 | 14.48 | 14.63 | 14.01 | 14.04 | 807,510 | -0.06(-0.40%) |
Jul 30, 2021 | 14.35 | 14.35 | 13.87 | 14.10 | 595,662 | -0.37(-2.59%) |
Jul 29, 2021 | 13.84 | 14.50 | 13.70 | 14.47 | 822,678 | +0.81(+5.96%) |
Jul 28, 2021 | 13.36 | 13.84 | 13.34 | 13.66 | 661,130 | +0.36(+2.69%) |
Jul 27, 2021 | 13.85 | 13.93 | 13.12 | 13.30 | 809,663 | -0.72(-5.17%) |
Jul 26, 2021 | 13.73 | 14.20 | 13.71 | 14.02 | 319,901 | +0.33(+2.38%) |
Jul 23, 2021 | 14.11 | 14.18 | 13.50 | 13.70 | 513,481 | -0.31(-2.21%) |
Jul 22, 2021 | 14.27 | 14.37 | 13.83 | 14.01 | 425,249 | -0.22(-1.54%) |
Jul 21, 2021 | 13.52 | 14.28 | 13.51 | 14.23 | 749,253 | +0.72(+5.30%) |
Jul 20, 2021 | 13.23 | 13.67 | 13.10 | 13.51 | 572,790 | +0.37(+2.85%) |
Jul 19, 2021 | 12.84 | 13.37 | 12.45 | 13.14 | 901,328 | -0.15(-1.10%) |
Jul 16, 2021 | 14.20 | 14.23 | 13.15 | 13.28 | 993,413 | -0.50(-3.60%) |
Jul 15, 2021 | 13.84 | 14.14 | 13.58 | 13.78 | 658,721 | -0.06(-0.41%) |
Jul 14, 2021 | 14.24 | 14.65 | 13.72 | 13.84 | 838,366 | -0.42(-2.97%) |
Jul 13, 2021 | 14.68 | 14.81 | 14.18 | 14.26 | 1,126,914 | -0.51(-3.47%) |
Jul 12, 2021 | 14.47 | 14.89 | 14.14 | 14.77 | 1,066,799 | +0.31(+2.14%) |
Jul 09, 2021 | 14.33 | 14.65 | 14.02 | 14.46 | 1,271,422 | +0.50(+3.55%) |
Jul 08, 2021 | 14.19 | 14.41 | 14.06 | 13.97 | 1,281,527 | -0.77(-5.19%) |
Jul 07, 2021 | 14.73 | 14.84 | 14.28 | 14.73 | 1,026,314 | -0.01(-0.06%) |
Jul 06, 2021 | 14.86 | 14.98 | 14.58 | 14.74 | 919,642 | -0.11(-0.77%) |
Jul 02, 2021 | 15.25 | 15.25 | 14.37 | 14.85 | 831,945 | +0.02(+0.16%) |
Jul 01, 2021 | 15.58 | 15.69 | 14.76 | 14.83 | 1,870,777 | -1.10(-6.90%) |
Jun 30, 2021 | 15.77 | 16.17 | 15.68 | 15.93 | 752,163 | +0.15(+0.93%) |
Jun 29, 2021 | 16.04 | 16.16 | 15.67 | 15.78 | 621,040 | -0.24(-1.47%) |
Jun 28, 2021 | 17.01 | 17.01 | 15.91 | 16.02 | 975,332 | -0.95(-5.61%) |
Jun 25, 2021 | 17.13 | 17.87 | 16.94 | 16.97 | 780,471 | -0.13(-0.76%) |
Jun 24, 2021 | 16.60 | 17.23 | 16.36 | 17.10 | 985,650 | +0.50(+3.04%) |
Jun 23, 2021 | 16.85 | 16.93 | 16.36 | 16.60 | 608,473 | -0.21(-1.26%) |
Jun 22, 2021 | 16.87 | 17.00 | 16.32 | 16.81 | 504,225 | -0.01(-0.05%) |
Jun 21, 2021 | 16.65 | 17.22 | 16.56 | 16.82 | 849,094 | +0.28(+1.67%) |
Jun 18, 2021 | 16.21 | 16.85 | 16.16 | 16.54 | 800,369 | +0.00(+0.00%) |
Jun 17, 2021 | 17.91 | 17.92 | 16.12 | 16.54 | 1,804,707 | -0.87(-5.00%) |
Jun 16, 2021 | 16.44 | 17.56 | 16.04 | 17.41 | 807,955 | +0.96(+5.84%) |
Jun 15, 2021 | 16.72 | 16.86 | 15.50 | 16.45 | 917,122 | +0.04(+0.25%) |
Jun 14, 2021 | 17.17 | 17.50 | 16.21 | 16.41 | 1,259,141 | -0.18(-1.08%) |
Jun 11, 2021 | 16.01 | 16.60 | 15.91 | 16.59 | 1,424,157 | +0.94(+5.98%) |
Jun 10, 2021 | 15.47 | 15.78 | 15.15 | 15.65 | 1,481,645 | +0.32(+2.07%) |
Jun 09, 2021 | 15.51 | 16.12 | 15.07 | 15.33 | 2,153,109 | +1.48(+10.69%) |
Jun 08, 2021 | 13.71 | 13.96 | 13.59 | 13.85 | 434,133 | +0.18(+1.31%) |
Jun 07, 2021 | 12.93 | 13.79 | 12.84 | 13.67 | 584,361 | +0.85(+6.60%) |
Jun 04, 2021 | 13.07 | 13.14 | 12.74 | 12.83 | 218,772 | -0.23(-1.75%) |
Jun 03, 2021 | 13.27 | 13.31 | 12.82 | 13.06 | 309,778 | -0.30(-2.25%) |
Jun 02, 2021 | 13.97 | 13.97 | 13.19 | 13.36 | 346,576 | -0.47(-3.41%) |
Jun 01, 2021 | 13.76 | 13.98 | 13.63 | 13.83 | 328,299 | +0.20(+1.49%) |
May 28, 2021 | 13.42 | 13.84 | 13.24 | 13.63 | 279,487 | +0.26(+1.95%) |
May 27, 2021 | 13.06 | 13.53 | 12.83 | 13.37 | 303,140 | +0.47(+3.66%) |
May 26, 2021 | 12.90 | 12.97 | 12.41 | 12.89 | 599,693 | -0.14(-1.06%) |
May 25, 2021 | 13.98 | 14.03 | 12.93 | 13.03 | 527,940 | -0.93(-6.65%) |
May 24, 2021 | 13.92 | 14.21 | 13.66 | 13.96 | 310,550 | +0.15(+1.06%) |
May 21, 2021 | 13.92 | 14.01 | 13.57 | 13.81 | 352,707 | +0.02(+0.12%) |
May 20, 2021 | 13.80 | 13.87 | 13.11 | 13.80 | 591,881 | +0.05(+0.35%) |
May 19, 2021 | 13.14 | 13.78 | 12.83 | 13.75 | 776,870 | +0.52(+3.94%) |
May 18, 2021 | 13.17 | 13.58 | 12.99 | 13.23 | 621,071 | +0.25(+1.92%) |
May 17, 2021 | 12.37 | 13.20 | 12.26 | 12.98 | 664,200 | +0.66(+5.34%) |
May 14, 2021 | 12.26 | 12.47 | 11.90 | 12.32 | 501,024 | +0.21(+1.72%) |
May 13, 2021 | 12.22 | 12.66 | 11.84 | 12.11 | 433,541 | -0.06(-0.46%) |
May 12, 2021 | 11.94 | 12.63 | 11.77 | 12.17 | 735,030 | +0.14(+1.20%) |
May 11, 2021 | 11.87 | 12.37 | 11.66 | 12.02 | 629,599 | -0.29(-2.34%) |
May 10, 2021 | 12.25 | 12.91 | 12.11 | 12.31 | 1,238,454 | +0.36(+3.02%) |
May 07, 2021 | 11.79 | 12.19 | 11.66 | 11.95 | 430,091 | +0.33(+2.83%) |
May 06, 2021 | 12.02 | 12.11 | 11.49 | 11.62 | 550,463 | -0.33(-2.75%) |
May 05, 2021 | 11.75 | 11.98 | 11.55 | 11.95 | 628,045 | +0.19(+1.64%) |
May 04, 2021 | 11.87 | 11.87 | 11.32 | 11.76 | 405,641 | -0.04(-0.34%) |
May 03, 2021 | 11.29 | 11.90 | 11.15 | 11.80 | 807,683 | +0.65(+5.83%) |
Apr 30, 2021 | 11.01 | 11.26 | 10.98 | 11.15 | 248,589 | +0.04(+0.36%) |
Apr 29, 2021 | 11.38 | 11.38 | 10.87 | 11.11 | 287,881 | -0.11(-1.00%) |
Apr 28, 2021 | 11.21 | 11.39 | 11.05 | 11.22 | 236,648 | +0.10(+0.94%) |
Apr 27, 2021 | 11.24 | 11.34 | 10.96 | 11.12 | 311,687 | -0.06(-0.57%) |
Apr 26, 2021 | 11.21 | 11.24 | 11.03 | 11.18 | 337,436 | +0.18(+1.68%) |
Apr 23, 2021 | 10.67 | 11.11 | 10.64 | 11.00 | 270,780 | +0.31(+2.93%) |
Apr 22, 2021 | 10.90 | 11.04 | 10.68 | 10.68 | 279,300 | -0.21(-1.92%) |
Apr 21, 2021 | 10.52 | 11.01 | 10.39 | 10.89 | 491,074 | +0.46(+4.38%) |
Apr 20, 2021 | 11.09 | 11.20 | 10.32 | 10.44 | 470,711 | -0.66(-5.93%) |
Apr 19, 2021 | 10.96 | 11.29 | 10.87 | 11.09 | 471,390 | +0.21(+1.92%) |
Apr 16, 2021 | 10.78 | 10.93 | 10.56 | 10.88 | 332,989 | +0.16(+1.50%) |
Apr 15, 2021 | 10.83 | 11.00 | 10.68 | 10.72 | 656,938 | -0.04(-0.37%) |
Apr 14, 2021 | 10.30 | 10.83 | 10.30 | 10.76 | 820,001 | +0.48(+4.68%) |
Apr 13, 2021 | 10.39 | 10.41 | 10.04 | 10.28 | 434,926 | -0.07(-0.70%) |
Apr 12, 2021 | 10.63 | 10.66 | 10.07 | 10.36 | 1,246,435 | -0.30(-2.86%) |
Apr 09, 2021 | 10.63 | 11.14 | 10.36 | 10.66 | 2,795,694 | -0.62(-5.48%) |
Apr 08, 2021 | 11.63 | 11.65 | 11.15 | 11.28 | 759,778 | -0.35(-3.03%) |
Apr 07, 2021 | 11.44 | 11.78 | 11.36 | 11.63 | 279,585 | +0.14(+1.26%) |
Apr 06, 2021 | 11.42 | 11.78 | 11.40 | 11.49 | 239,194 | -0.02(-0.14%) |
Apr 05, 2021 | 11.95 | 12.11 | 11.33 | 11.50 | 438,907 | -0.34(-2.85%) |
Apr 01, 2021 | 11.32 | 11.87 | 11.32 | 11.84 | 225,400 | +0.53(+4.68%) |
Mar 31, 2021 | 11.43 | 11.57 | 11.31 | 11.31 | 308,488 | -0.26(-2.22%) |
Mar 30, 2021 | 11.31 | 11.70 | 11.01 | 11.57 | 392,585 | +0.18(+1.55%) |
Mar 29, 2021 | 12.56 | 12.58 | 11.35 | 11.39 | 579,144 | -0.87(-7.13%) |
Mar 26, 2021 | 12.55 | 12.64 | 11.90 | 12.26 | 469,252 | +0.13(+1.06%) |
Mar 25, 2021 | 11.23 | 12.34 | 10.83 | 12.14 | 850,233 | +0.86(+7.61%) |
Mar 24, 2021 | 12.34 | 12.75 | 11.25 | 11.28 | 646,545 | -0.67(-5.64%) |
Mar 23, 2021 | 14.29 | 14.32 | 11.91 | 11.95 | 1,332,459 | -2.13(-15.10%) |
Mar 22, 2021 | 13.05 | 14.17 | 12.91 | 14.08 | 1,118,540 | +1.18(+9.14%) |
Mar 19, 2021 | 12.69 | 12.95 | 12.17 | 12.90 | 463,019 | +0.26(+2.10%) |
Mar 18, 2021 | 12.51 | 13.47 | 12.51 | 12.63 | 639,940 | +0.05(+0.38%) |
Mar 17, 2021 | 12.03 | 12.64 | 11.87 | 12.59 | 321,658 | +0.32(+2.62%) |
Mar 16, 2021 | 12.75 | 12.75 | 12.08 | 12.26 | 328,778 | -0.41(-3.23%) |
Mar 15, 2021 | 12.34 | 12.71 | 12.04 | 12.67 | 417,814 | +0.53(+4.36%) |
Mar 12, 2021 | 12.32 | 12.46 | 11.96 | 12.14 | 488,576 | -0.15(-1.24%) |
Mar 11, 2021 | 11.99 | 12.57 | 11.78 | 12.30 | 476,740 | +0.65(+5.58%) |
Mar 10, 2021 | 11.61 | 11.80 | 11.35 | 11.65 | 433,813 | +0.34(+2.98%) |
Mar 09, 2021 | 10.87 | 11.38 | 10.56 | 11.31 | 413,254 | +0.90(+8.63%) |
Mar 08, 2021 | 10.19 | 10.99 | 10.19 | 10.41 | 467,873 | +0.23(+2.29%) |
Mar 05, 2021 | 11.11 | 11.25 | 9.715 | 10.18 | 766,836 | -0.69(-6.35%) |
Mar 04, 2021 | 11.79 | 11.79 | 10.60 | 10.87 | 758,728 | -0.89(-7.57%) |
Mar 03, 2021 | 11.91 | 12.37 | 11.38 | 11.76 | 405,211 | +0.02(+0.21%) |
Mar 02, 2021 | 11.58 | 11.91 | 11.45 | 11.74 | 375,334 | +0.20(+1.74%) |
Mar 01, 2021 | 12.87 | 12.91 | 11.39 | 11.53 | 807,654 | -0.91(-7.35%) |
Feb 26, 2021 | 11.90 | 13.22 | 11.87 | 12.45 | 1,213,524 | +0.43(+3.60%) |
Feb 25, 2021 | 12.15 | 12.87 | 11.55 | 12.02 | 708,045 | -0.24(-1.96%) |
Feb 24, 2021 | 11.70 | 12.26 | 11.41 | 12.26 | 503,906 | +0.86(+7.53%) |
Feb 23, 2021 | 11.22 | 11.69 | 10.67 | 11.40 | 455,109 | -0.22(-1.86%) |
Feb 22, 2021 | 11.43 | 11.73 | 11.33 | 11.61 | 292,078 | +0.18(+1.61%) |
Feb 19, 2021 | 11.07 | 11.62 | 10.98 | 11.43 | 263,923 | +0.59(+5.40%) |
Feb 18, 2021 | 11.37 | 11.55 | 10.72 | 10.84 | 549,273 | -0.79(-6.76%) |
Feb 17, 2021 | 11.69 | 11.86 | 11.29 | 11.63 | 556,219 | -0.30(-2.49%) |
Feb 16, 2021 | 12.43 | 12.47 | 11.56 | 11.93 | 770,090 | -0.14(-1.20%) |
Feb 12, 2021 | 10.64 | 12.32 | 10.44 | 12.07 | 2,677,882 | +1.74(+16.85%) |
Feb 11, 2021 | 10.51 | 10.63 | 10.11 | 10.33 | 290,832 | -0.13(-1.23%) |
Feb 10, 2021 | 10.85 | 10.85 | 10.15 | 10.46 | 554,041 | -0.25(-2.32%) |
Feb 09, 2021 | 11.07 | 11.11 | 10.66 | 10.71 | 577,506 | +0.16(+1.52%) |
Feb 08, 2021 | 10.44 | 10.64 | 10.31 | 10.55 | 423,918 | +0.28(+2.73%) |
Feb 05, 2021 | 10.40 | 10.41 | 9.722 | 10.27 | 541,435 | -0.06(-0.54%) |
Feb 04, 2021 | 9.746 | 10.39 | 9.714 | 10.32 | 502,958 | +0.58(+5.93%) |
Feb 03, 2021 | 9.786 | 9.962 | 9.626 | 9.746 | 530,859 | +0.06(+0.58%) |
Feb 02, 2021 | 10.10 | 10.23 | 9.569 | 9.690 | 894,507 | -0.17(-1.71%) |
Feb 01, 2021 | 9.690 | 9.946 | 9.473 | 9.858 | 618,441 | +0.35(+3.71%) |
Jan 29, 2021 | 9.345 | 9.962 | 9.120 | 9.505 | 823,311 | +0.08(+0.85%) |
Jan 28, 2021 | 9.762 | 9.970 | 9.425 | 9.425 | 423,172 | -0.16(-1.67%) |
Jan 27, 2021 | 9.738 | 10.08 | 9.064 | 9.585 | 1,190,504 | -0.25(-2.53%) |
Jan 26, 2021 | 10.40 | 10.40 | 9.746 | 9.834 | 985,711 | -0.52(-5.04%) |
Jan 25, 2021 | 10.80 | 10.80 | 10.34 | 10.36 | 1,256,840 | -0.15(-1.45%) |
Jan 22, 2021 | 10.44 | 10.83 | 10.40 | 10.51 | 3,847,897 | -1.44(-12.08%) |
Jan 21, 2021 | 12.78 | 12.90 | 11.81 | 11.95 | 364,273 | -0.64(-5.10%) |
Jan 20, 2021 | 12.58 | 12.99 | 12.43 | 12.59 | 228,865 | +0.14(+1.16%) |
Jan 19, 2021 | 13.52 | 13.78 | 12.27 | 12.45 | 488,081 | -0.82(-6.17%) |
Jan 15, 2021 | 13.96 | 14.19 | 12.54 | 13.27 | 645,284 | -0.48(-3.50%) |
Jan 14, 2021 | 13.24 | 13.75 | 13.07 | 13.75 | 609,199 | +0.71(+5.41%) |
Jan 13, 2021 | 12.85 | 13.33 | 12.83 | 13.04 | 554,881 | +0.51(+4.10%) |
Jan 12, 2021 | 12.11 | 12.77 | 12.03 | 12.53 | 1,079,010 | +0.58(+4.83%) |
Jan 11, 2021 | 10.66 | 11.95 | 10.64 | 11.95 | 454,463 | +1.40(+13.31%) |
Jan 08, 2021 | 10.47 | 10.95 | 10.47 | 10.55 | 296,836 | +0.14(+1.31%) |
Jan 07, 2021 | 9.962 | 10.46 | 9.944 | 10.41 | 211,853 | +0.54(+5.44%) |
Jan 06, 2021 | 9.706 | 9.978 | 9.706 | 9.874 | 173,998 | +0.23(+2.41%) |
Jan 05, 2021 | 9.497 | 9.706 | 9.433 | 9.642 | 126,417 | +0.22(+2.30%) |