Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.64 | 12.97 | 12.22 | 12.37 | 1,691,348 | -0.08(-0.64%) |
Mar 30, 2022 | 12.87 | 13.19 | 12.34 | 12.45 | 1,261,266 | -0.64(-4.89%) |
Mar 29, 2022 | 13.50 | 13.50 | 12.71 | 13.09 | 1,506,212 | -0.33(-2.46%) |
Mar 28, 2022 | 13.14 | 13.91 | 12.86 | 13.42 | 2,031,915 | +0.74(+5.84%) |
Mar 25, 2022 | 13.38 | 13.55 | 12.46 | 12.68 | 1,857,840 | -0.46(-3.50%) |
Mar 24, 2022 | 12.64 | 13.18 | 12.08 | 13.14 | 1,875,673 | +0.66(+5.29%) |
Mar 23, 2022 | 12.47 | 13.36 | 12.16 | 12.48 | 1,959,772 | -0.16(-1.27%) |
Mar 22, 2022 | 12.45 | 13.07 | 12.21 | 12.64 | 2,483,986 | +0.76(+6.40%) |
Mar 21, 2022 | 11.90 | 12.56 | 11.72 | 11.88 | 2,707,889 | -0.08(-0.67%) |
Mar 18, 2022 | 11.00 | 12.45 | 10.92 | 11.96 | 3,898,008 | +0.78(+6.98%) |
Mar 17, 2022 | 10.13 | 11.20 | 9.970 | 11.18 | 2,993,567 | +0.92(+8.97%) |
Mar 16, 2022 | 9.900 | 10.38 | 9.560 | 10.26 | 1,987,611 | +0.59(+6.10%) |
Mar 15, 2022 | 9.560 | 9.710 | 8.970 | 9.670 | 1,202,470 | +0.12(+1.26%) |
Mar 14, 2022 | 9.930 | 10.09 | 9.095 | 9.550 | 1,759,228 | -0.38(-3.83%) |
Mar 11, 2022 | 11.17 | 11.17 | 9.920 | 9.930 | 1,703,607 | -1.16(-10.46%) |
Mar 10, 2022 | 10.67 | 11.27 | 10.59 | 11.09 | 1,781,829 | -0.10(-0.89%) |
Mar 09, 2022 | 10.64 | 11.31 | 10.50 | 11.19 | 2,951,408 | +1.09(+10.79%) |
Mar 08, 2022 | 9.170 | 10.35 | 8.970 | 10.10 | 2,181,477 | +1.00(+10.99%) |
Mar 07, 2022 | 9.540 | 10.04 | 8.970 | 9.100 | 2,107,213 | -0.23(-2.47%) |
Mar 04, 2022 | 9.850 | 10.36 | 9.120 | 9.330 | 2,116,901 | -0.75(-7.44%) |
Mar 03, 2022 | 11.09 | 11.15 | 9.770 | 10.08 | 2,183,510 | -0.87(-7.95%) |
Mar 02, 2022 | 10.82 | 11.08 | 10.36 | 10.95 | 2,083,844 | +0.27(+2.53%) |
Mar 01, 2022 | 11.10 | 11.47 | 10.16 | 10.68 | 3,575,770 | +0.08(+0.75%) |
Feb 28, 2022 | 9.370 | 10.79 | 9.312 | 10.60 | 3,387,083 | +1.12(+11.81%) |
Feb 25, 2022 | 9.910 | 9.730 | 9.295 | 9.480 | 2,796,843 | +0.00(+0.00%) |
Feb 24, 2022 | 7.340 | 9.540 | 7.340 | 9.480 | 3,071,398 | +1.07(+12.72%) |
Feb 23, 2022 | 8.910 | 9.280 | 8.380 | 8.410 | 2,486,423 | -0.34(-3.89%) |
Feb 22, 2022 | 8.650 | 9.290 | 8.580 | 8.750 | 2,694,359 | -0.18(-2.02%) |
Feb 18, 2022 | 8.930 | 0 | -1.35(-13.13%) | |||
Feb 17, 2022 | 10.84 | 11.05 | 9.940 | 10.28 | 3,324,038 | -0.44(-4.10%) |
Feb 16, 2022 | 9.980 | 10.80 | 9.710 | 10.72 | 3,292,300 | +0.51(+5.00%) |
Feb 15, 2022 | 9.220 | 10.29 | 9.050 | 10.21 | 4,071,508 | +1.60(+18.58%) |
Feb 14, 2022 | 8.700 | 9.176 | 8.370 | 8.610 | 2,522,245 | -0.09(-1.03%) |
Feb 11, 2022 | 9.250 | 9.710 | 8.510 | 8.700 | 3,897,805 | -0.61(-6.55%) |
Feb 10, 2022 | 8.380 | 10.63 | 8.350 | 9.310 | 13,056,860 | +0.97(+11.63%) |
Feb 09, 2022 | 7.840 | 8.390 | 7.410 | 8.340 | 3,609,345 | +0.82(+10.90%) |
Feb 08, 2022 | 7.020 | 7.545 | 6.850 | 7.520 | 3,402,663 | +0.44(+6.21%) |
Feb 07, 2022 | 7.230 | 7.780 | 7.040 | 7.080 | 4,432,760 | +0.25(+3.66%) |
Feb 04, 2022 | 6.450 | 6.990 | 6.210 | 6.830 | 2,471,060 | +0.53(+8.41%) |
Feb 03, 2022 | 6.420 | 6.170 | 6.300 | 1,315,670 | -0.41(-6.11%) | |
Feb 02, 2022 | 7.290 | 7.300 | 6.470 | 6.710 | 1,533,373 | -0.52(-7.19%) |
Feb 01, 2022 | 6.910 | 7.250 | 6.610 | 7.230 | 1,677,296 | +0.51(+7.59%) |
Jan 31, 2022 | 6.090 | 6.720 | 1,912,145 | +0.66(+10.89%) | ||
Jan 28, 2022 | 5.660 | 6.100 | 5.510 | 6.060 | 2,178,118 | +0.48(+8.60%) |
Jan 27, 2022 | 6.290 | 6.420 | 5.514 | 5.580 | 2,093,764 | -0.50(-8.22%) |
Jan 26, 2022 | 6.780 | 6.850 | 6.040 | 6.080 | 2,526,366 | -0.29(-4.55%) |
Jan 25, 2022 | 6.340 | 6.570 | 6.155 | 6.370 | 1,861,133 | -0.22(-3.34%) |
Jan 24, 2022 | 5.590 | 6.590 | 5.470 | 6.590 | 3,332,033 | +0.19(+2.97%) |
Jan 21, 2022 | 6.670 | 6.820 | 6.130 | 6.400 | 3,050,932 | -0.56(-8.05%) |
Jan 20, 2022 | 7.290 | 7.810 | 6.930 | 6.960 | 1,605,418 | -0.17(-2.38%) |
Jan 19, 2022 | 7.510 | 7.610 | 7.080 | 7.130 | 1,610,200 | -0.30(-4.04%) |
Jan 18, 2022 | 7.920 | 8.000 | 7.400 | 7.430 | 1,476,921 | -0.75(-9.17%) |
Jan 14, 2022 | 8.180 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.710 | 8.760 | 8.100 | 8.170 | 1,229,326 | -0.30(-3.54%) |
Jan 12, 2022 | 8.650 | 9.140 | 8.320 | 8.470 | 1,895,808 | +0.21(+2.54%) |
Jan 11, 2022 | 8.080 | 8.500 | 7.820 | 8.260 | 1,495,163 | +0.24(+2.99%) |
Jan 10, 2022 | 7.840 | 8.050 | 7.570 | 8.020 | 1,706,364 | -0.12(-1.47%) |
Jan 07, 2022 | 8.060 | 8.500 | 7.970 | 8.140 | 1,486,950 | -0.16(-1.93%) |
Jan 06, 2022 | 8.390 | 8.691 | 7.900 | 8.300 | 1,651,361 | -0.27(-3.15%) |
Jan 05, 2022 | 9.400 | 9.600 | 8.440 | 8.570 | 2,061,856 | -1.03(-10.73%) |
Jan 04, 2022 | 9.540 | 9.790 | 9.150 | 9.600 | 1,671,392 | +0.01(+0.10%) |
Jan 03, 2022 | 9.730 | 9.910 | 9.430 | 9.590 | 1,829,432 | +0.07(+0.74%) |
Dec 31, 2021 | 10.05 | 10.44 | 9.520 | 9.520 | 2,271,993 | -0.57(-5.65%) |
Dec 30, 2021 | 9.850 | 10.45 | 9.720 | 10.09 | 1,704,431 | +0.24(+2.44%) |
Dec 29, 2021 | 10.82 | 10.94 | 9.800 | 9.850 | 3,767,779 | -1.16(-10.54%) |
Dec 28, 2021 | 11.88 | 11.89 | 10.85 | 11.01 | 1,962,678 | -1.22(-9.98%) |
Dec 27, 2021 | 12.03 | 12.32 | 11.67 | 12.23 | 1,903,236 | +0.32(+2.69%) |
Dec 23, 2021 | 11.13 | 12.07 | 10.77 | 11.91 | 1,835,837 | +0.65(+5.77%) |
Dec 22, 2021 | 11.33 | 11.59 | 11.07 | 11.26 | 1,731,594 | -0.13(-1.14%) |
Dec 21, 2021 | 11.05 | 11.57 | 11.03 | 11.39 | 1,573,137 | +0.57(+5.27%) |
Dec 20, 2021 | 11.10 | 11.26 | 10.63 | 10.82 | 1,993,020 | -0.89(-7.60%) |
Dec 17, 2021 | 11.33 | 11.88 | 10.80 | 11.71 | 1,804,952 | +0.14(+1.21%) |
Dec 16, 2021 | 12.59 | 13.13 | 11.20 | 11.57 | 1,915,847 | -0.94(-7.51%) |
Dec 15, 2021 | 11.40 | 12.68 | 10.56 | 12.51 | 3,794,574 | +0.40(+3.30%) |
Dec 14, 2021 | 12.00 | 12.80 | 11.81 | 12.11 | 2,562,426 | -0.13(-1.06%) |
Dec 13, 2021 | 13.11 | 13.34 | 12.21 | 12.24 | 1,802,238 | -1.18(-8.79%) |
Dec 10, 2021 | 13.78 | 14.14 | 12.90 | 13.42 | 1,422,079 | +0.02(+0.15%) |
Dec 09, 2021 | 14.52 | 14.55 | 13.35 | 13.40 | 1,627,300 | -1.33(-9.03%) |
Dec 08, 2021 | 15.09 | 15.30 | 14.50 | 14.73 | 1,213,047 | -0.39(-2.58%) |
Dec 07, 2021 | 14.78 | 15.61 | 14.78 | 15.12 | 1,371,785 | +1.11(+7.92%) |
Dec 06, 2021 | 12.80 | 14.44 | 12.33 | 14.01 | 2,228,465 | +0.36(+2.64%) |
Dec 03, 2021 | 16.09 | 16.15 | 13.31 | 13.65 | 2,960,815 | -2.37(-14.79%) |
Dec 02, 2021 | 16.14 | 16.95 | 15.42 | 16.02 | 1,890,336 | -0.30(-1.84%) |
Dec 01, 2021 | 18.23 | 18.48 | 16.23 | 16.32 | 1,680,754 | -1.46(-8.21%) |
Nov 30, 2021 | 17.56 | 18.43 | 16.89 | 17.78 | 1,326,891 | +0.01(+0.06%) |
Nov 29, 2021 | 17.94 | 17.97 | 17.00 | 17.77 | 1,161,305 | +0.51(+2.95%) |
Nov 26, 2021 | 16.80 | 17.60 | 16.40 | 17.26 | 1,121,215 | -0.82(-4.54%) |
Nov 24, 2021 | 17.44 | 18.09 | 16.76 | 18.08 | 1,266,204 | +0.23(+1.29%) |
Nov 23, 2021 | 17.30 | 18.45 | 17.20 | 17.85 | 1,346,396 | +0.28(+1.59%) |
Nov 22, 2021 | 18.00 | 18.16 | 16.96 | 17.57 | 1,427,905 | -0.43(-2.39%) |
Nov 19, 2021 | 17.26 | 18.66 | 17.25 | 18.00 | 1,643,998 | +0.84(+4.90%) |
Nov 18, 2021 | 18.13 | 17.50 | 17.07 | 17.16 | 2,173,677 | -1.27(-6.89%) |
Nov 17, 2021 | 18.77 | 18.80 | 18.01 | 18.43 | 1,317,347 | +0.03(+0.16%) |
Nov 16, 2021 | 20.00 | 20.00 | 18.32 | 18.40 | 2,436,122 | -2.29(-11.07%) |
Nov 15, 2021 | 21.84 | 22.60 | 20.50 | 20.69 | 2,651,040 | -0.73(-3.41%) |
Nov 12, 2021 | 21.40 | 21.69 | 20.69 | 21.42 | 1,193,617 | -0.05(-0.23%) |
Nov 11, 2021 | 20.53 | 21.98 | 20.33 | 21.47 | 1,200,092 | +1.15(+5.66%) |
Nov 10, 2021 | 21.50 | 20.32 | 1,881,983 | -1.01(-4.74%) | ||
Nov 09, 2021 | 22.80 | 22.95 | 20.75 | 21.33 | 1,877,812 | -0.93(-4.18%) |
Nov 08, 2021 | 21.75 | 23.09 | 21.67 | 22.26 | 2,683,461 | +1.78(+8.69%) |
Nov 05, 2021 | 22.38 | 22.78 | 20.42 | 20.48 | 1,644,227 | -1.49(-6.78%) |
Nov 04, 2021 | 21.53 | 23.60 | 21.53 | 21.97 | 2,120,086 | +0.12(+0.55%) |
Nov 03, 2021 | 21.99 | 22.09 | 20.71 | 21.85 | 1,517,978 | -0.26(-1.18%) |
Nov 02, 2021 | 22.24 | 22.64 | 21.33 | 22.11 | 2,130,660 | +0.43(+1.98%) |
Nov 01, 2021 | 20.31 | 22.17 | 21.05 | 21.68 | 2,292,558 | +1.42(+7.01%) |
Oct 29, 2021 | 19.25 | 20.75 | 20.26 | 2,419,915 | +0.55(+2.79%) | |
Oct 28, 2021 | 17.91 | 19.71 | 17.91 | 19.71 | 2,456,205 | +2.28(+13.08%) |
Oct 27, 2021 | 17.58 | 18.43 | 17.42 | 17.43 | 1,604,550 | -0.77(-4.23%) |
Oct 26, 2021 | 18.46 | 18.20 | 2,041,762 | -0.25(-1.36%) | ||
Oct 25, 2021 | 16.78 | 18.65 | 16.78 | 18.45 | 2,319,034 | +2.01(+12.23%) |
Oct 22, 2021 | 17.55 | 16.33 | 16.44 | 2,033,545 | -1.20(-6.80%) | |
Oct 21, 2021 | 17.68 | 17.95 | 17.07 | 17.64 | 1,992,052 | -0.02(-0.11%) |
Oct 20, 2021 | 17.00 | 18.63 | 16.74 | 17.66 | 3,373,377 | +0.96(+5.75%) |
Oct 19, 2021 | 16.60 | 17.03 | 15.90 | 16.70 | 1,854,226 | +0.44(+2.71%) |
Oct 18, 2021 | 15.80 | 16.61 | 15.60 | 16.26 | 1,969,746 | +0.47(+2.98%) |
Oct 15, 2021 | 15.65 | 16.65 | 15.49 | 15.79 | 2,675,539 | +0.58(+3.81%) |
Oct 14, 2021 | 15.45 | 15.55 | 14.92 | 15.21 | 1,140,294 | +0.04(+0.26%) |
Oct 13, 2021 | 14.26 | 15.19 | 13.66 | 15.17 | 1,980,665 | +0.83(+5.79%) |
Oct 12, 2021 | 14.74 | 14.97 | 14.30 | 14.34 | 1,213,849 | -0.19(-1.31%) |
Oct 11, 2021 | 14.42 | 15.32 | 14.40 | 14.53 | 2,281,319 | +0.21(+1.47%) |
Oct 08, 2021 | 13.93 | 14.56 | 13.71 | 14.32 | 1,609,093 | +0.51(+3.69%) |
Oct 07, 2021 | 13.45 | 14.10 | 12.39 | 13.81 | 2,275,736 | +0.36(+2.68%) |
Oct 06, 2021 | 13.65 | 14.14 | 13.12 | 13.45 | 1,798,338 | +0.06(+0.45%) |
Oct 05, 2021 | 12.42 | 13.57 | 12.31 | 13.39 | 2,017,132 | +1.16(+9.48%) |
Oct 04, 2021 | 12.51 | 12.66 | 11.90 | 12.23 | 1,294,275 | -0.30(-2.39%) |
Oct 01, 2021 | 12.00 | 12.70 | 11.91 | 12.53 | 2,222,767 | +0.94(+8.11%) |
Sep 30, 2021 | 11.90 | 11.95 | 11.16 | 11.59 | 2,059,167 | -0.02(-0.17%) |
Sep 29, 2021 | 11.42 | 12.73 | 11.30 | 11.61 | 4,168,842 | +0.67(+6.12%) |
Sep 28, 2021 | 11.52 | 11.63 | 10.90 | 10.94 | 1,172,372 | -0.69(-5.93%) |
Sep 27, 2021 | 11.39 | 12.17 | 11.34 | 11.63 | 975,363 | +0.23(+2.02%) |
Sep 24, 2021 | 11.25 | 11.88 | 11.10 | 11.40 | 968,980 | -0.46(-3.88%) |
Sep 23, 2021 | 11.96 | 12.04 | 11.60 | 11.86 | 865,115 | +0.10(+0.85%) |
Sep 22, 2021 | 11.33 | 12.03 | 11.30 | 11.76 | 1,276,829 | +0.52(+4.63%) |
Sep 21, 2021 | 11.80 | 11.88 | 11.23 | 11.24 | 1,160,939 | -0.40(-3.44%) |
Sep 20, 2021 | 12.00 | 12.29 | 11.29 | 11.64 | 1,726,840 | -1.26(-9.77%) |
Sep 17, 2021 | 12.61 | 13.06 | 12.40 | 12.90 | 1,077,572 | +0.24(+1.90%) |
Sep 16, 2021 | 12.55 | 12.80 | 12.39 | 12.66 | 581,023 | -0.05(-0.39%) |
Sep 15, 2021 | 12.50 | 12.91 | 12.35 | 12.71 | 742,939 | +0.37(+3.00%) |
Sep 14, 2021 | 12.99 | 13.20 | 12.27 | 12.34 | 731,077 | -0.56(-4.34%) |
Sep 13, 2021 | 12.85 | 13.21 | 12.38 | 12.90 | 969,433 | +0.05(+0.39%) |
Sep 10, 2021 | 13.44 | 13.49 | 12.77 | 12.85 | 804,310 | -0.64(-4.74%) |
Sep 09, 2021 | 13.01 | 13.69 | 12.81 | 13.49 | 906,647 | +0.70(+5.47%) |
Sep 08, 2021 | 13.65 | 13.73 | 12.66 | 12.79 | 1,209,004 | -1.01(-7.32%) |
Sep 07, 2021 | 14.39 | 14.80 | 13.71 | 13.80 | 1,225,900 | -0.46(-3.23%) |
Sep 03, 2021 | 14.40 | 14.63 | 14.04 | 14.26 | 771,427 | -0.14(-0.97%) |
Sep 02, 2021 | 14.13 | 14.83 | 14.01 | 14.40 | 1,629,823 | +0.65(+4.73%) |
Sep 01, 2021 | 13.84 | 14.16 | 13.58 | 13.75 | 1,376,592 | -0.05(-0.36%) |
Aug 31, 2021 | 13.62 | 13.98 | 13.33 | 13.80 | 845,190 | +0.16(+1.17%) |
Aug 30, 2021 | 14.04 | 14.23 | 13.38 | 13.64 | 1,164,488 | -0.44(-3.12%) |
Aug 27, 2021 | 13.11 | 14.30 | 12.95 | 14.08 | 1,283,383 | +1.01(+7.73%) |
Aug 26, 2021 | 13.24 | 13.45 | 12.92 | 13.07 | 823,876 | -0.13(-0.98%) |
Aug 25, 2021 | 13.40 | 13.72 | 13.01 | 13.20 | 1,117,344 | -0.28(-2.08%) |
Aug 24, 2021 | 12.65 | 13.70 | 12.43 | 13.48 | 2,453,223 | +0.86(+6.81%) |
Aug 23, 2021 | 11.08 | 12.92 | 10.89 | 12.62 | 4,654,274 | +1.83(+16.96%) |
Aug 20, 2021 | 11.02 | 11.14 | 10.63 | 10.79 | 2,607,505 | +0.07(+0.65%) |
Aug 19, 2021 | 11.36 | 12.11 | 10.58 | 10.72 | 3,413,288 | -1.21(-10.14%) |
Aug 18, 2021 | 11.35 | 12.32 | 11.17 | 11.93 | 2,277,649 | +0.28(+2.40%) |
Aug 17, 2021 | 10.97 | 11.97 | 10.40 | 11.65 | 8,495,180 | -2.08(-15.15%) |
Aug 16, 2021 | 13.88 | 13.98 | 13.34 | 13.73 | 1,432,569 | -0.19(-1.36%) |
Aug 13, 2021 | 14.70 | 14.97 | 13.77 | 13.92 | 1,333,628 | -0.62(-4.26%) |
Aug 12, 2021 | 14.75 | 14.77 | 14.04 | 14.54 | 1,028,308 | -0.33(-2.22%) |
Aug 11, 2021 | 15.38 | 15.46 | 14.51 | 14.87 | 1,172,480 | -0.38(-2.49%) |
Aug 10, 2021 | 15.58 | 15.93 | 14.64 | 15.25 | 1,755,373 | -0.12(-0.78%) |
Aug 09, 2021 | 14.33 | 15.71 | 14.06 | 15.37 | 3,019,565 | +1.69(+12.35%) |
Aug 06, 2021 | 13.25 | 13.94 | 12.95 | 13.68 | 1,205,696 | +0.41(+3.09%) |
Aug 05, 2021 | 13.01 | 13.65 | 12.59 | 13.27 | 1,430,831 | +0.14(+1.07%) |
Aug 04, 2021 | 13.03 | 13.68 | 13.00 | 13.13 | 992,260 | -0.10(-0.76%) |
Aug 03, 2021 | 13.84 | 13.84 | 12.88 | 13.23 | 1,246,398 | -0.31(-2.29%) |
Aug 02, 2021 | 13.72 | 14.15 | 13.36 | 13.54 | 825,967 | +0.04(+0.30%) |
Jul 30, 2021 | 13.37 | 13.88 | 13.26 | 13.50 | 722,305 | -0.18(-1.32%) |
Jul 29, 2021 | 14.05 | 14.18 | 13.65 | 13.68 | 721,709 | -0.36(-2.56%) |
Jul 28, 2021 | 13.70 | 14.25 | 13.41 | 14.04 | 1,022,750 | +0.60(+4.46%) |
Jul 27, 2021 | 14.00 | 14.04 | 12.90 | 13.44 | 1,592,908 | -0.88(-6.15%) |
Jul 26, 2021 | 14.46 | 15.04 | 13.92 | 14.32 | 2,110,680 | +0.84(+6.23%) |
Jul 23, 2021 | 14.23 | 14.36 | 13.34 | 13.48 | 992,578 | -0.76(-5.34%) |
Jul 22, 2021 | 14.53 | 14.62 | 13.77 | 14.24 | 781,500 | -0.26(-1.79%) |
Jul 21, 2021 | 14.06 | 14.94 | 13.91 | 14.50 | 1,732,240 | +0.95(+7.01%) |
Jul 20, 2021 | 13.08 | 13.88 | 12.40 | 13.55 | 1,340,943 | +0.65(+5.04%) |
Jul 19, 2021 | 13.16 | 13.35 | 12.74 | 12.90 | 1,535,540 | -0.85(-6.18%) |
Jul 16, 2021 | 13.97 | 14.38 | 13.67 | 13.75 | 834,592 | -0.18(-1.29%) |
Jul 15, 2021 | 14.00 | 14.34 | 13.34 | 13.93 | 1,286,901 | -0.12(-0.85%) |
Jul 14, 2021 | 14.90 | 14.99 | 14.00 | 14.05 | 1,325,201 | -0.74(-5.00%) |
Jul 13, 2021 | 15.20 | 15.26 | 14.76 | 14.79 | 1,089,839 | -0.71(-4.58%) |
Jul 12, 2021 | 15.71 | 15.79 | 14.87 | 15.50 | 1,130,177 | -0.22(-1.40%) |
Jul 09, 2021 | 15.76 | 15.90 | 15.41 | 15.72 | 693,921 | -0.02(-0.13%) |
Jul 08, 2021 | 15.10 | 15.86 | 14.88 | 15.74 | 880,525 | +0.15(+0.96%) |
Jul 07, 2021 | 16.33 | 16.62 | 15.54 | 15.59 | 1,023,427 | -0.57(-3.53%) |
Jul 06, 2021 | 16.60 | 16.74 | 16.08 | 16.16 | 854,709 | -0.30(-1.82%) |
Jul 02, 2021 | 16.25 | 17.53 | 15.84 | 16.46 | 1,993,041 | +0.23(+1.42%) |
Jul 01, 2021 | 16.56 | 16.70 | 15.90 | 16.23 | 1,114,649 | -0.41(-2.46%) |
Jun 30, 2021 | 16.97 | 16.99 | 16.42 | 16.64 | 1,125,745 | -0.51(-2.97%) |
Jun 29, 2021 | 17.02 | 18.05 | 16.87 | 17.15 | 1,603,912 | +0.31(+1.84%) |
Jun 28, 2021 | 16.40 | 17.06 | 16.06 | 16.84 | 1,930,486 | +0.64(+3.95%) |
Jun 25, 2021 | 16.32 | 16.83 | 16.03 | 16.20 | 5,321,055 | -0.41(-2.47%) |
Jun 24, 2021 | 17.11 | 17.17 | 16.27 | 16.61 | 1,729,339 | -0.19(-1.13%) |
Jun 23, 2021 | 16.91 | 17.66 | 16.32 | 16.80 | 1,921,817 | +0.15(+0.90%) |
Jun 22, 2021 | 16.65 | 16.82 | 15.44 | 16.65 | 2,520,164 | -0.51(-2.97%) |
Jun 21, 2021 | 18.20 | 18.30 | 16.85 | 17.16 | 2,286,966 | -1.55(-8.28%) |
Jun 18, 2021 | 19.57 | 19.64 | 18.39 | 18.71 | 1,460,835 | -1.14(-5.74%) |
Jun 17, 2021 | 19.16 | 20.40 | 18.90 | 19.85 | 1,281,322 | +0.43(+2.21%) |
Jun 16, 2021 | 18.98 | 19.60 | 18.80 | 19.42 | 834,872 | +0.29(+1.52%) |
Jun 15, 2021 | 19.81 | 20.08 | 18.61 | 19.13 | 1,199,546 | -0.57(-2.89%) |
Jun 14, 2021 | 18.84 | 20.75 | 18.84 | 19.70 | 2,209,494 | +1.44(+7.89%) |
Jun 11, 2021 | 18.65 | 18.75 | 18.08 | 18.26 | 637,996 | -0.04(-0.22%) |
Jun 10, 2021 | 19.00 | 19.28 | 17.87 | 18.30 | 1,322,055 | -0.58(-3.07%) |
Jun 09, 2021 | 17.99 | 20.40 | 17.94 | 18.88 | 3,215,950 | +1.46(+8.38%) |
Jun 08, 2021 | 17.10 | 17.52 | 16.07 | 17.42 | 1,596,444 | +0.21(+1.22%) |
Jun 07, 2021 | 16.51 | 17.45 | 16.35 | 17.21 | 1,094,946 | +0.70(+4.24%) |
Jun 04, 2021 | 16.56 | 16.97 | 16.03 | 16.51 | 977,779 | -0.04(-0.24%) |
Jun 03, 2021 | 17.03 | 17.29 | 16.52 | 16.55 | 1,247,906 | -0.60(-3.50%) |
Jun 02, 2021 | 16.92 | 17.26 | 16.70 | 17.15 | 867,359 | +0.34(+2.02%) |
Jun 01, 2021 | 16.94 | 17.46 | 16.72 | 16.81 | 741,642 | +0.05(+0.30%) |
May 28, 2021 | 17.46 | 18.01 | 16.67 | 16.76 | 1,220,509 | -0.52(-3.01%) |
May 27, 2021 | 17.20 | 17.49 | 16.35 | 17.28 | 1,692,701 | +0.27(+1.59%) |
May 26, 2021 | 15.42 | 17.25 | 15.40 | 17.01 | 1,594,646 | +1.81(+11.91%) |
May 25, 2021 | 15.21 | 15.70 | 15.07 | 15.20 | 1,118,307 | +0.02(+0.13%) |
May 24, 2021 | 15.52 | 15.95 | 14.81 | 15.18 | 1,540,754 | -0.14(-0.91%) |
May 21, 2021 | 16.21 | 16.41 | 15.31 | 15.32 | 1,415,917 | -0.66(-4.13%) |
May 20, 2021 | 15.33 | 16.44 | 15.22 | 15.98 | 1,837,644 | +1.13(+7.61%) |
May 19, 2021 | 13.67 | 14.93 | 13.60 | 14.85 | 1,773,127 | -0.63(-4.07%) |
May 18, 2021 | 14.75 | 16.16 | 14.36 | 15.48 | 1,558,164 | +0.82(+5.59%) |
May 17, 2021 | 14.75 | 14.89 | 14.01 | 14.66 | 1,648,296 | -1.03(-6.56%) |
May 14, 2021 | 14.41 | 15.73 | 14.30 | 15.69 | 1,858,539 | +1.85(+13.37%) |
May 13, 2021 | 15.00 | 15.35 | 13.00 | 13.84 | 2,983,527 | -0.89(-6.04%) |
May 12, 2021 | 15.26 | 15.87 | 14.67 | 14.73 | 1,611,622 | -1.03(-6.54%) |
May 11, 2021 | 14.46 | 16.27 | 14.02 | 15.76 | 2,764,391 | -0.47(-2.90%) |
May 10, 2021 | 19.18 | 19.18 | 16.18 | 16.23 | 3,344,369 | -3.07(-15.91%) |
May 07, 2021 | 18.72 | 20.65 | 18.41 | 19.30 | 2,438,306 | +1.07(+5.87%) |
May 06, 2021 | 19.22 | 19.22 | 17.70 | 18.23 | 1,728,339 | -0.93(-4.85%) |
May 05, 2021 | 20.00 | 20.43 | 19.02 | 19.16 | 1,046,923 | -0.59(-2.99%) |
May 04, 2021 | 20.31 | 20.62 | 18.52 | 19.75 | 1,363,887 | -1.00(-4.82%) |
May 03, 2021 | 21.67 | 21.95 | 20.40 | 20.75 | 985,591 | -0.80(-3.71%) |
Apr 30, 2021 | 21.13 | 21.94 | 20.57 | 21.55 | 1,295,000 | -0.25(-1.15%) |
Apr 29, 2021 | 23.05 | 23.16 | 21.48 | 21.80 | 1,254,054 | -1.09(-4.76%) |
Apr 28, 2021 | 21.82 | 23.02 | 21.33 | 22.89 | 1,130,801 | +0.73(+3.29%) |
Apr 27, 2021 | 22.29 | 22.60 | 20.96 | 22.16 | 1,243,042 | +0.33(+1.51%) |
Apr 26, 2021 | 20.35 | 22.04 | 20.10 | 21.83 | 1,515,848 | +1.92(+9.64%) |
Apr 23, 2021 | 18.09 | 20.19 | 18.03 | 19.91 | 1,552,600 | +1.49(+8.09%) |
Apr 22, 2021 | 18.78 | 19.33 | 17.80 | 18.42 | 1,535,866 | -0.19(-1.02%) |
Apr 21, 2021 | 17.07 | 18.81 | 16.61 | 18.61 | 2,174,924 | +1.59(+9.34%) |
Apr 20, 2021 | 17.55 | 17.80 | 16.30 | 17.02 | 1,976,902 | -0.55(-3.13%) |
Apr 19, 2021 | 18.57 | 19.28 | 17.01 | 17.57 | 2,961,687 | -1.37(-7.23%) |
Apr 16, 2021 | 21.01 | 21.01 | 18.90 | 18.94 | 2,474,300 | -2.12(-10.07%) |
Apr 15, 2021 | 21.91 | 23.20 | 20.38 | 21.06 | 2,307,644 | -0.27(-1.27%) |
Apr 14, 2021 | 21.85 | 23.30 | 21.24 | 21.33 | 1,771,639 | -0.40(-1.84%) |
Apr 13, 2021 | 20.92 | 22.39 | 20.13 | 21.73 | 1,501,873 | +1.14(+5.54%) |
Apr 12, 2021 | 21.98 | 22.20 | 20.03 | 20.59 | 1,835,825 | -1.50(-6.79%) |
Apr 09, 2021 | 21.00 | 22.12 | 20.76 | 22.09 | 915,500 | +0.99(+4.69%) |
Apr 08, 2021 | 20.86 | 21.46 | 20.70 | 21.10 | 809,685 | +0.42(+2.03%) |
Apr 07, 2021 | 22.06 | 22.37 | 20.05 | 20.68 | 2,256,917 | -2.08(-9.14%) |
Apr 06, 2021 | 22.46 | 23.14 | 21.98 | 22.76 | 1,054,647 | +0.00(+0.00%) |
Apr 05, 2021 | 23.19 | 23.19 | 21.65 | 22.76 | 1,369,650 | -0.22(-0.96%) |