Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.99 | 18.06 | 17.17 | 17.49 | 3,541,322 | -0.43(-2.41%) |
Dec 30, 2021 | 18.66 | 18.84 | 17.90 | 17.92 | 2,096,481 | -0.73(-3.89%) |
Dec 29, 2021 | 18.78 | 19.02 | 18.44 | 18.65 | 1,941,173 | -0.04(-0.21%) |
Dec 28, 2021 | 18.83 | 19.14 | 18.48 | 18.68 | 2,233,092 | -0.20(-1.04%) |
Dec 27, 2021 | 18.15 | 18.92 | 17.90 | 18.88 | 2,484,511 | +0.91(+5.08%) |
Dec 23, 2021 | 18.08 | 18.49 | 17.85 | 17.97 | 2,743,132 | -0.33(-1.82%) |
Dec 22, 2021 | 18.48 | 18.62 | 18.04 | 18.30 | 2,992,367 | +0.00(+0.00%) |
Dec 21, 2021 | 17.79 | 18.37 | 17.69 | 18.30 | 2,922,017 | +0.75(+4.25%) |
Dec 20, 2021 | 17.57 | 17.67 | 16.92 | 17.56 | 3,738,910 | -0.30(-1.70%) |
Dec 17, 2021 | 17.83 | 18.30 | 17.61 | 17.86 | 9,107,817 | -0.09(-0.49%) |
Dec 16, 2021 | 18.30 | 18.87 | 17.85 | 17.95 | 3,375,367 | -0.11(-0.60%) |
Dec 15, 2021 | 17.89 | 18.23 | 17.22 | 18.06 | 4,883,545 | +0.39(+2.22%) |
Dec 14, 2021 | 17.97 | 18.21 | 17.59 | 17.66 | 3,172,228 | -0.44(-2.44%) |
Dec 13, 2021 | 18.72 | 18.97 | 18.09 | 18.11 | 3,416,733 | -0.81(-4.30%) |
Dec 10, 2021 | 18.90 | 19.03 | 17.93 | 18.92 | 4,969,534 | +0.29(+1.58%) |
Dec 09, 2021 | 18.40 | 18.76 | 18.16 | 18.63 | 4,822,903 | +0.14(+0.74%) |
Dec 08, 2021 | 18.64 | 18.82 | 18.12 | 18.49 | 4,436,465 | +0.16(+0.86%) |
Dec 07, 2021 | 18.39 | 18.94 | 18.25 | 18.33 | 3,575,570 | +0.37(+2.08%) |
Dec 06, 2021 | 17.92 | 18.15 | 17.16 | 17.96 | 5,676,413 | -0.17(-0.92%) |
Dec 03, 2021 | 18.58 | 19.07 | 17.70 | 18.13 | 3,952,430 | +0.01(+0.05%) |
Dec 02, 2021 | 17.71 | 18.29 | 17.32 | 18.12 | 5,003,090 | +0.37(+2.10%) |
Dec 01, 2021 | 19.61 | 19.68 | 17.73 | 17.74 | 6,432,804 | -1.44(-7.52%) |
Nov 30, 2021 | 19.62 | 20.06 | 18.64 | 19.18 | 6,275,145 | -0.95(-4.73%) |
Nov 29, 2021 | 20.50 | 20.88 | 19.99 | 20.14 | 4,456,777 | -0.59(-2.84%) |
Nov 26, 2021 | 19.70 | 20.78 | 19.63 | 20.72 | 3,292,956 | -0.18(-0.84%) |
Nov 24, 2021 | 20.47 | 21.05 | 20.47 | 20.90 | 2,300,498 | -0.08(-0.37%) |
Nov 23, 2021 | 21.10 | 21.45 | 20.63 | 20.98 | 2,933,260 | +0.42(+2.05%) |
Nov 22, 2021 | 20.22 | 20.95 | 20.04 | 20.56 | 5,346,597 | +0.34(+1.70%) |
Nov 19, 2021 | 20.43 | 20.83 | 20.07 | 20.21 | 5,821,851 | -1.36(-6.32%) |
Nov 18, 2021 | 22.16 | 22.26 | 21.52 | 21.58 | 3,043,585 | -0.40(-1.83%) |
Nov 17, 2021 | 21.99 | 22.56 | 21.40 | 21.98 | 4,195,475 | -0.33(-1.49%) |
Nov 16, 2021 | 23.06 | 23.13 | 21.98 | 22.31 | 4,259,159 | -0.36(-1.60%) |
Nov 15, 2021 | 22.70 | 23.25 | 22.33 | 22.68 | 3,179,784 | +0.11(+0.48%) |
Nov 12, 2021 | 22.71 | 23.34 | 22.52 | 22.57 | 3,492,903 | -0.44(-1.92%) |
Nov 11, 2021 | 22.57 | 23.42 | 22.43 | 23.01 | 3,218,929 | +0.84(+3.81%) |
Nov 10, 2021 | 23.37 | 22.17 | 5,704,489 | -1.65(-6.92%) | ||
Nov 09, 2021 | 23.69 | 23.81 | 22.77 | 23.81 | 3,070,289 | -0.08(-0.33%) |
Nov 08, 2021 | 23.70 | 24.35 | 23.61 | 23.89 | 3,634,373 | +0.33(+1.42%) |
Nov 05, 2021 | 22.42 | 23.60 | 22.18 | 23.56 | 3,614,119 | +1.11(+4.94%) |
Nov 04, 2021 | 23.68 | 23.96 | 22.36 | 22.45 | 3,237,417 | -0.54(-2.35%) |
Nov 03, 2021 | 22.63 | 23.53 | 22.40 | 22.99 | 3,481,485 | -0.09(-0.38%) |
Nov 02, 2021 | 22.72 | 23.20 | 22.37 | 23.08 | 3,892,571 | +0.34(+1.51%) |
Nov 01, 2021 | 23.19 | 23.99 | 22.63 | 22.74 | 4,279,540 | -0.14(-0.60%) |
Oct 29, 2021 | 23.18 | 23.25 | 22.32 | 22.87 | 8,335,762 | -0.64(-2.71%) |
Oct 28, 2021 | 23.85 | 24.78 | 23.27 | 23.51 | 5,836,253 | -0.52(-2.16%) |
Oct 27, 2021 | 24.52 | 25.95 | 23.78 | 24.03 | 8,984,899 | -1.56(-6.09%) |
Oct 26, 2021 | 25.42 | 25.59 | 3,685,173 | -0.12(-0.46%) | ||
Oct 25, 2021 | 25.01 | 25.97 | 24.80 | 25.71 | 7,382,469 | +1.53(+6.33%) |
Oct 22, 2021 | 23.42 | 24.22 | 23.42 | 24.18 | 4,432,872 | +1.09(+4.72%) |
Oct 21, 2021 | 23.73 | 23.76 | 22.77 | 23.09 | 4,844,868 | -0.90(-3.76%) |
Oct 20, 2021 | 23.13 | 24.21 | 23.09 | 23.99 | 3,345,497 | +0.38(+1.62%) |
Oct 19, 2021 | 23.05 | 23.95 | 22.72 | 23.61 | 3,303,281 | +0.39(+1.69%) |
Oct 18, 2021 | 23.41 | 24.30 | 22.92 | 23.22 | 4,871,177 | +0.22(+0.94%) |
Oct 15, 2021 | 24.37 | 24.62 | 22.98 | 23.00 | 5,396,520 | -0.52(-2.21%) |
Oct 14, 2021 | 24.02 | 24.23 | 22.94 | 23.52 | 4,825,488 | +0.90(+3.99%) |
Oct 13, 2021 | 22.37 | 22.68 | 21.82 | 22.62 | 4,718,285 | +0.04(+0.17%) |
Oct 12, 2021 | 22.38 | 22.86 | 21.97 | 22.58 | 4,057,345 | -0.12(-0.52%) |
Oct 11, 2021 | 23.05 | 23.60 | 22.45 | 22.70 | 4,657,285 | -0.24(-1.03%) |
Oct 08, 2021 | 23.03 | 23.49 | 22.63 | 22.93 | 4,279,027 | +0.22(+0.95%) |
Oct 07, 2021 | 22.12 | 23.04 | 21.94 | 22.72 | 4,392,889 | +0.71(+3.21%) |
Oct 06, 2021 | 23.17 | 23.32 | 21.90 | 22.01 | 7,687,077 | -1.96(-8.18%) |
Oct 05, 2021 | 24.30 | 24.61 | 23.00 | 23.97 | 7,457,294 | +0.14(+0.58%) |
Oct 04, 2021 | 23.28 | 24.89 | 23.10 | 23.83 | 9,259,183 | +1.23(+5.42%) |
Oct 01, 2021 | 22.19 | 23.00 | 21.92 | 22.61 | 4,997,635 | +0.41(+1.86%) |
Sep 30, 2021 | 21.65 | 22.37 | 21.17 | 22.20 | 6,227,866 | +0.54(+2.49%) |
Sep 29, 2021 | 20.94 | 21.91 | 20.75 | 21.66 | 6,238,041 | +0.52(+2.46%) |
Sep 28, 2021 | 21.98 | 22.13 | 21.13 | 21.14 | 8,037,419 | -0.65(-2.97%) |
Sep 27, 2021 | 20.73 | 21.95 | 20.67 | 21.78 | 8,477,943 | +1.79(+8.98%) |
Sep 24, 2021 | 19.17 | 20.25 | 19.13 | 19.99 | 5,131,320 | +0.55(+2.83%) |
Sep 23, 2021 | 18.74 | 19.56 | 18.45 | 19.44 | 4,102,400 | +0.98(+5.31%) |
Sep 22, 2021 | 18.41 | 18.70 | 18.24 | 18.46 | 3,430,601 | +0.51(+2.84%) |
Sep 21, 2021 | 18.67 | 18.73 | 17.60 | 17.95 | 4,279,037 | -0.48(-2.61%) |
Sep 20, 2021 | 18.15 | 18.80 | 17.99 | 18.43 | 5,839,721 | -0.16(-0.84%) |
Sep 17, 2021 | 19.25 | 19.36 | 18.45 | 18.59 | 9,781,535 | -0.62(-3.22%) |
Sep 16, 2021 | 19.19 | 19.36 | 18.68 | 19.20 | 7,243,040 | -0.59(-2.97%) |
Sep 15, 2021 | 18.95 | 20.12 | 18.62 | 19.79 | 9,962,705 | +1.76(+9.73%) |
Sep 14, 2021 | 18.28 | 18.29 | 17.81 | 18.04 | 4,748,240 | -0.08(-0.43%) |
Sep 13, 2021 | 17.36 | 18.43 | 17.36 | 18.12 | 6,747,445 | +1.13(+6.64%) |
Sep 10, 2021 | 17.13 | 17.39 | 16.89 | 16.99 | 5,037,556 | +0.03(+0.17%) |
Sep 09, 2021 | 16.77 | 17.20 | 16.56 | 16.96 | 4,459,856 | +0.03(+0.17%) |
Sep 08, 2021 | 16.89 | 17.31 | 16.67 | 16.93 | 7,109,239 | +0.52(+3.17%) |
Sep 07, 2021 | 16.75 | 17.05 | 16.24 | 16.41 | 6,306,917 | -0.50(-2.96%) |
Sep 03, 2021 | 16.40 | 17.16 | 16.20 | 16.91 | 6,922,090 | +0.62(+3.79%) |
Sep 02, 2021 | 15.52 | 16.54 | 15.37 | 16.29 | 6,017,856 | +1.08(+7.09%) |
Sep 01, 2021 | 14.25 | 15.30 | 14.09 | 15.21 | 5,515,603 | +0.87(+6.09%) |
Aug 31, 2021 | 14.42 | 14.67 | 14.20 | 14.34 | 4,919,878 | -0.08(-0.54%) |
Aug 30, 2021 | 14.71 | 14.88 | 14.30 | 14.42 | 3,443,496 | -0.43(-2.91%) |
Aug 27, 2021 | 13.80 | 15.29 | 13.80 | 14.85 | 8,574,796 | +1.31(+9.71%) |
Aug 26, 2021 | 13.55 | 13.90 | 13.33 | 13.54 | 4,183,806 | -0.14(-1.00%) |
Aug 25, 2021 | 12.88 | 13.88 | 12.51 | 13.67 | 4,047,890 | +0.79(+6.17%) |
Aug 24, 2021 | 12.60 | 12.89 | 12.48 | 12.88 | 5,391,522 | +0.39(+3.14%) |
Aug 23, 2021 | 12.87 | 13.00 | 12.45 | 12.49 | 4,562,158 | +0.01(+0.08%) |
Aug 20, 2021 | 12.46 | 12.67 | 12.35 | 12.48 | 6,948,429 | -0.01(-0.08%) |
Aug 19, 2021 | 12.65 | 12.76 | 12.13 | 12.49 | 5,344,429 | -0.39(-3.05%) |
Aug 18, 2021 | 13.33 | 13.50 | 12.81 | 12.88 | 4,891,861 | -0.37(-2.81%) |
Aug 17, 2021 | 13.36 | 13.80 | 13.15 | 13.25 | 2,406,884 | -0.24(-1.75%) |
Aug 16, 2021 | 13.41 | 13.68 | 13.10 | 13.49 | 2,955,489 | -0.02(-0.15%) |
Aug 13, 2021 | 14.15 | 14.20 | 13.43 | 13.51 | 2,877,705 | -0.74(-5.17%) |
Aug 12, 2021 | 14.38 | 14.61 | 13.95 | 14.24 | 1,991,647 | -0.14(-0.95%) |
Aug 11, 2021 | 14.30 | 14.42 | 13.94 | 14.38 | 2,569,378 | -0.13(-0.88%) |
Aug 10, 2021 | 14.45 | 14.63 | 14.20 | 14.51 | 2,175,808 | +0.28(+2.00%) |
Aug 09, 2021 | 14.24 | 14.50 | 14.06 | 14.22 | 2,536,521 | -0.29(-2.03%) |
Aug 06, 2021 | 14.69 | 14.88 | 14.40 | 14.52 | 2,700,955 | +0.04(+0.27%) |
Aug 05, 2021 | 14.44 | 14.90 | 14.33 | 14.48 | 2,610,024 | +0.18(+1.23%) |
Aug 04, 2021 | 14.31 | 14.94 | 14.13 | 14.30 | 4,688,553 | -0.35(-2.41%) |
Aug 03, 2021 | 14.27 | 14.86 | 14.00 | 14.65 | 4,128,517 | +0.23(+1.56%) |
Aug 02, 2021 | 14.87 | 15.37 | 14.35 | 14.43 | 4,611,454 | -0.51(-3.41%) |
Jul 30, 2021 | 14.75 | 15.18 | 14.40 | 14.94 | 5,773,266 | +0.08(+0.53%) |
Jul 29, 2021 | 14.91 | 15.12 | 14.20 | 14.86 | 5,742,839 | -0.03(-0.20%) |
Jul 28, 2021 | 14.99 | 15.23 | 14.44 | 14.89 | 4,318,855 | +0.27(+1.88%) |
Jul 27, 2021 | 14.58 | 15.16 | 14.12 | 14.61 | 9,519,059 | -1.07(-6.82%) |
Jul 26, 2021 | 15.13 | 15.91 | 15.13 | 15.68 | 5,780,486 | +0.68(+4.51%) |
Jul 23, 2021 | 14.97 | 15.04 | 14.24 | 15.01 | 4,351,079 | +0.01(+0.07%) |
Jul 22, 2021 | 15.21 | 15.24 | 14.54 | 15.00 | 3,568,582 | -0.26(-1.74%) |
Jul 21, 2021 | 14.80 | 15.57 | 14.67 | 15.26 | 5,011,704 | +0.76(+5.28%) |
Jul 20, 2021 | 14.30 | 14.66 | 13.99 | 14.50 | 3,866,364 | +0.36(+2.57%) |
Jul 19, 2021 | 14.07 | 14.81 | 13.88 | 14.13 | 6,369,938 | -0.45(-3.09%) |
Jul 16, 2021 | 15.36 | 15.39 | 14.46 | 14.58 | 4,011,952 | -0.61(-4.00%) |
Jul 15, 2021 | 15.58 | 15.76 | 15.00 | 15.19 | 4,002,803 | -0.36(-2.33%) |
Jul 14, 2021 | 16.41 | 16.56 | 15.48 | 15.56 | 3,793,704 | -0.85(-5.20%) |
Jul 13, 2021 | 16.46 | 17.03 | 16.35 | 16.41 | 3,361,772 | +0.07(+0.42%) |
Jul 12, 2021 | 16.52 | 16.68 | 16.05 | 16.34 | 3,324,384 | -0.27(-1.65%) |
Jul 09, 2021 | 16.13 | 16.66 | 16.01 | 16.62 | 3,323,546 | +0.48(+2.98%) |
Jul 08, 2021 | 15.59 | 16.71 | 15.32 | 16.13 | 6,810,575 | +0.60(+3.85%) |
Jul 07, 2021 | 15.28 | 15.90 | 14.87 | 15.54 | 4,055,608 | +0.23(+1.47%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.14 | 15.31 | 3,684,298 | -0.68(-4.23%) |
Jul 02, 2021 | 16.37 | 16.42 | 15.96 | 15.99 | 2,453,568 | -0.51(-3.09%) |
Jul 01, 2021 | 16.92 | 17.14 | 16.28 | 16.50 | 3,041,868 | +0.06(+0.36%) |
Jun 30, 2021 | 16.18 | 16.59 | 15.97 | 16.44 | 4,063,232 | +0.62(+3.91%) |
Jun 29, 2021 | 16.34 | 16.40 | 15.63 | 15.82 | 3,045,101 | -0.11(-0.68%) |
Jun 28, 2021 | 16.38 | 16.38 | 15.60 | 15.93 | 7,023,048 | -0.40(-2.46%) |
Jun 25, 2021 | 15.95 | 16.55 | 15.82 | 16.33 | 9,489,309 | +0.57(+3.61%) |
Jun 24, 2021 | 15.37 | 16.08 | 15.35 | 15.76 | 4,891,241 | +0.29(+1.90%) |
Jun 23, 2021 | 14.85 | 15.94 | 14.77 | 15.47 | 4,925,297 | +0.96(+6.63%) |
Jun 22, 2021 | 14.36 | 14.57 | 14.12 | 14.51 | 2,966,068 | +0.13(+0.89%) |
Jun 21, 2021 | 13.83 | 14.47 | 13.40 | 14.38 | 5,414,221 | +0.51(+3.68%) |
Jun 18, 2021 | 13.54 | 14.22 | 13.49 | 13.87 | 11,095,056 | +0.01(+0.07%) |
Jun 17, 2021 | 15.01 | 15.04 | 13.58 | 13.86 | 7,687,815 | -1.11(-7.40%) |
Jun 16, 2021 | 15.08 | 15.31 | 14.60 | 14.97 | 3,977,422 | -0.28(-1.86%) |
Jun 15, 2021 | 15.21 | 15.35 | 14.81 | 15.25 | 4,170,952 | +0.15(+0.97%) |
Jun 14, 2021 | 15.50 | 15.77 | 15.08 | 15.10 | 5,460,804 | -0.61(-3.87%) |
Jun 11, 2021 | 15.38 | 16.01 | 15.30 | 15.71 | 4,664,998 | +0.62(+4.09%) |
Jun 10, 2021 | 15.26 | 15.38 | 14.58 | 15.09 | 4,292,640 | +0.13(+0.85%) |
Jun 09, 2021 | 14.93 | 15.41 | 14.86 | 14.97 | 5,524,121 | +0.09(+0.59%) |
Jun 08, 2021 | 14.56 | 15.05 | 14.22 | 14.88 | 5,722,375 | +0.62(+4.33%) |
Jun 07, 2021 | 13.96 | 14.52 | 13.96 | 14.26 | 3,897,343 | +0.30(+2.18%) |
Jun 04, 2021 | 14.24 | 14.28 | 13.69 | 13.96 | 4,957,728 | -0.18(-1.25%) |
Jun 03, 2021 | 14.58 | 14.59 | 14.01 | 14.13 | 4,452,239 | -0.56(-3.81%) |
Jun 02, 2021 | 14.47 | 14.91 | 14.05 | 14.69 | 7,625,055 | +0.22(+1.49%) |
Jun 01, 2021 | 13.73 | 14.95 | 13.70 | 14.48 | 9,932,437 | +1.18(+8.85%) |
May 28, 2021 | 13.36 | 13.40 | 12.95 | 13.30 | 4,403,204 | +0.06(+0.44%) |
May 27, 2021 | 13.39 | 13.56 | 13.17 | 13.24 | 3,867,533 | -0.21(-1.53%) |
May 26, 2021 | 13.22 | 13.51 | 13.01 | 13.45 | 5,056,250 | +0.23(+1.71%) |
May 25, 2021 | 13.59 | 13.72 | 13.16 | 13.22 | 5,989,414 | -0.51(-3.71%) |
May 24, 2021 | 13.79 | 13.98 | 13.28 | 13.73 | 5,443,926 | -0.08(-0.57%) |
May 21, 2021 | 13.98 | 14.21 | 13.81 | 13.81 | 5,351,928 | +0.07(+0.50%) |
May 20, 2021 | 13.73 | 13.85 | 13.29 | 13.74 | 6,256,539 | -0.02(-0.14%) |
May 19, 2021 | 13.33 | 13.95 | 13.14 | 13.76 | 8,379,272 | +0.16(+1.15%) |
May 18, 2021 | 13.77 | 13.97 | 13.37 | 13.60 | 5,920,508 | -0.43(-3.07%) |
May 17, 2021 | 12.85 | 14.06 | 12.69 | 14.04 | 7,038,735 | +1.25(+9.74%) |
May 14, 2021 | 11.54 | 13.00 | 11.54 | 12.79 | 6,967,084 | +1.49(+13.19%) |
May 13, 2021 | 11.57 | 11.85 | 11.11 | 11.30 | 5,031,033 | -0.46(-3.92%) |
May 12, 2021 | 11.61 | 12.38 | 11.57 | 11.76 | 7,590,504 | +0.25(+2.22%) |
May 11, 2021 | 10.78 | 11.57 | 10.69 | 11.51 | 5,714,473 | +0.43(+3.90%) |
May 10, 2021 | 11.33 | 11.47 | 10.91 | 11.07 | 5,436,224 | -0.11(-0.96%) |
May 07, 2021 | 10.89 | 11.23 | 10.67 | 11.18 | 5,613,510 | +0.23(+2.06%) |
May 06, 2021 | 11.08 | 11.08 | 10.74 | 10.96 | 3,912,430 | -0.13(-1.15%) |
May 05, 2021 | 10.99 | 11.29 | 10.64 | 11.08 | 5,703,664 | +0.16(+1.44%) |
May 04, 2021 | 10.69 | 11.00 | 10.37 | 10.93 | 6,224,830 | +0.29(+2.77%) |
May 03, 2021 | 9.749 | 10.66 | 9.749 | 10.63 | 7,267,339 | +1.00(+10.39%) |
Apr 30, 2021 | 9.406 | 9.749 | 9.318 | 9.632 | 6,292,862 | +0.07(+0.72%) |
Apr 29, 2021 | 10.30 | 10.30 | 9.367 | 9.563 | 6,216,274 | -0.58(-5.71%) |
Apr 28, 2021 | 9.642 | 10.24 | 9.602 | 10.14 | 4,457,141 | +0.59(+6.16%) |
Apr 27, 2021 | 9.485 | 9.749 | 9.200 | 9.553 | 6,485,475 | +0.38(+4.17%) |
Apr 26, 2021 | 8.572 | 9.249 | 8.543 | 9.171 | 4,796,281 | +0.51(+5.89%) |
Apr 23, 2021 | 8.621 | 8.886 | 8.543 | 8.661 | 3,755,203 | -0.24(-2.65%) |
Apr 22, 2021 | 8.671 | 9.073 | 8.553 | 8.896 | 3,484,351 | +0.23(+2.60%) |
Apr 21, 2021 | 8.347 | 8.783 | 8.308 | 8.671 | 3,198,263 | +0.08(+0.91%) |
Apr 20, 2021 | 8.965 | 9.043 | 8.425 | 8.592 | 4,376,699 | -0.52(-5.71%) |
Apr 19, 2021 | 9.141 | 9.391 | 9.004 | 9.112 | 3,369,822 | -0.06(-0.64%) |
Apr 16, 2021 | 9.406 | 9.426 | 9.063 | 9.171 | 3,103,100 | -0.12(-1.27%) |
Apr 15, 2021 | 9.288 | 9.401 | 9.038 | 9.288 | 3,062,552 | -0.05(-0.53%) |
Apr 14, 2021 | 9.073 | 9.691 | 9.004 | 9.337 | 4,848,270 | +0.43(+4.85%) |
Apr 13, 2021 | 8.778 | 9.004 | 8.651 | 8.906 | 3,893,799 | +0.23(+2.60%) |
Apr 12, 2021 | 9.024 | 9.239 | 8.631 | 8.680 | 4,531,281 | -0.15(-1.67%) |
Apr 09, 2021 | 9.426 | 9.475 | 8.788 | 8.827 | 5,478,140 | -0.69(-7.22%) |
Apr 08, 2021 | 9.808 | 9.847 | 9.181 | 9.514 | 6,260,696 | -0.43(-4.34%) |
Apr 07, 2021 | 10.06 | 10.11 | 9.808 | 9.946 | 2,855,762 | -0.11(-1.07%) |
Apr 06, 2021 | 9.995 | 10.39 | 9.965 | 10.05 | 3,238,697 | +0.14(+1.39%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.847 | 9.916 | 4,586,845 | -0.93(-8.59%) |
Apr 01, 2021 | 10.31 | 11.01 | 10.24 | 10.85 | 4,247,952 | +0.72(+7.07%) |
Mar 31, 2021 | 10.04 | 10.36 | 9.946 | 10.13 | 3,127,087 | +0.02(+0.19%) |
Mar 30, 2021 | 10.20 | 10.34 | 9.901 | 10.11 | 2,686,283 | -0.20(-1.90%) |
Mar 29, 2021 | 10.55 | 10.79 | 10.28 | 10.31 | 3,537,633 | -0.35(-3.31%) |
Mar 26, 2021 | 10.11 | 10.85 | 10.02 | 10.66 | 6,296,736 | +0.68(+6.78%) |
Mar 25, 2021 | 9.298 | 10.00 | 9.122 | 9.985 | 4,490,459 | +0.55(+5.82%) |
Mar 24, 2021 | 9.543 | 9.700 | 9.357 | 9.436 | 3,113,471 | +0.04(+0.42%) |
Mar 23, 2021 | 9.897 | 9.897 | 9.181 | 9.396 | 5,253,301 | -0.80(-7.88%) |
Mar 22, 2021 | 10.16 | 10.41 | 9.950 | 10.20 | 4,566,673 | -0.09(-0.86%) |
Mar 19, 2021 | 9.436 | 10.32 | 9.416 | 10.29 | 11,763,967 | +0.84(+8.93%) |
Mar 18, 2021 | 10.10 | 10.21 | 9.377 | 9.445 | 4,557,609 | -0.77(-7.49%) |
Mar 17, 2021 | 10.09 | 10.45 | 10.00 | 10.21 | 3,130,754 | +0.08(+0.77%) |
Mar 16, 2021 | 10.36 | 10.36 | 10.00 | 10.13 | 3,325,042 | -0.20(-1.90%) |
Mar 15, 2021 | 10.35 | 10.50 | 10.17 | 10.33 | 3,285,847 | -0.04(-0.38%) |
Mar 12, 2021 | 10.84 | 10.87 | 10.29 | 10.37 | 4,967,244 | -0.50(-4.60%) |
Mar 11, 2021 | 10.57 | 10.97 | 10.30 | 10.87 | 4,521,900 | +0.35(+3.36%) |
Mar 10, 2021 | 9.661 | 10.88 | 9.573 | 10.51 | 8,240,426 | +0.87(+9.05%) |
Mar 09, 2021 | 9.828 | 10.02 | 9.347 | 9.642 | 4,963,678 | -0.34(-3.44%) |
Mar 08, 2021 | 10.41 | 10.53 | 9.965 | 9.985 | 4,410,598 | -0.37(-3.60%) |
Mar 05, 2021 | 10.35 | 10.40 | 9.622 | 10.36 | 6,471,996 | +0.22(+2.13%) |
Mar 04, 2021 | 9.602 | 10.41 | 9.592 | 10.14 | 7,757,647 | +0.48(+4.97%) |
Mar 03, 2021 | 9.740 | 9.955 | 9.632 | 9.661 | 3,952,768 | +0.04(+0.41%) |
Mar 02, 2021 | 9.936 | 10.29 | 9.563 | 9.622 | 4,055,878 | -0.22(-2.19%) |
Mar 01, 2021 | 9.681 | 10.02 | 9.485 | 9.838 | 5,515,388 | +0.38(+4.05%) |
Feb 26, 2021 | 9.847 | 10.13 | 9.391 | 9.455 | 6,378,198 | -0.60(-5.95%) |
Feb 25, 2021 | 10.43 | 10.74 | 9.867 | 10.05 | 5,858,968 | -0.43(-4.12%) |
Feb 24, 2021 | 10.26 | 10.64 | 9.740 | 10.48 | 7,756,437 | +0.25(+2.49%) |
Feb 23, 2021 | 10.04 | 10.29 | 9.337 | 10.23 | 5,911,430 | +0.13(+1.26%) |
Feb 22, 2021 | 9.965 | 10.66 | 9.847 | 10.10 | 7,015,228 | +0.13(+1.28%) |
Feb 19, 2021 | 10.22 | 10.47 | 9.749 | 9.975 | 4,722,552 | -0.18(-1.74%) |
Feb 18, 2021 | 11.24 | 11.24 | 10.07 | 10.15 | 5,919,016 | -1.10(-9.77%) |
Feb 17, 2021 | 10.89 | 11.38 | 10.48 | 11.25 | 11,615,536 | +0.52(+4.85%) |
Feb 16, 2021 | 10.74 | 10.97 | 10.17 | 10.73 | 9,557,740 | +0.77(+7.68%) |
Feb 12, 2021 | 9.279 | 10.13 | 9.161 | 9.965 | 5,583,765 | +0.58(+6.17%) |
Feb 11, 2021 | 10.01 | 10.31 | 9.131 | 9.386 | 6,734,748 | -0.61(-6.08%) |
Feb 10, 2021 | 9.740 | 10.06 | 9.504 | 9.995 | 5,593,986 | +0.41(+4.30%) |
Feb 09, 2021 | 9.543 | 9.916 | 9.379 | 9.583 | 4,799,932 | -0.12(-1.21%) |
Feb 08, 2021 | 9.239 | 9.789 | 9.190 | 9.700 | 6,215,611 | +0.62(+6.80%) |
Feb 05, 2021 | 9.367 | 9.416 | 9.043 | 9.082 | 5,633,213 | -0.05(-0.54%) |
Feb 04, 2021 | 9.269 | 9.298 | 9.014 | 9.131 | 3,259,978 | -0.15(-1.59%) |
Feb 03, 2021 | 9.220 | 9.534 | 8.798 | 9.279 | 6,654,920 | +0.18(+1.94%) |
Feb 02, 2021 | 9.749 | 9.759 | 9.033 | 9.102 | 6,202,680 | -0.33(-3.53%) |
Feb 01, 2021 | 9.485 | 9.779 | 9.161 | 9.436 | 4,962,849 | +0.40(+4.45%) |
Jan 29, 2021 | 8.994 | 9.730 | 8.886 | 9.033 | 7,139,801 | -0.13(-1.39%) |
Jan 28, 2021 | 9.436 | 9.906 | 8.818 | 9.161 | 6,691,970 | -0.11(-1.16%) |
Jan 27, 2021 | 8.435 | 9.661 | 8.288 | 9.269 | 9,560,357 | +0.73(+8.50%) |
Jan 26, 2021 | 8.975 | 9.210 | 8.474 | 8.543 | 6,262,443 | -0.26(-2.90%) |
Jan 25, 2021 | 8.592 | 8.847 | 8.210 | 8.798 | 5,254,826 | +0.26(+3.10%) |
Jan 22, 2021 | 8.219 | 8.543 | 8.053 | 8.533 | 4,980,906 | +0.08(+0.93%) |
Jan 21, 2021 | 8.631 | 8.827 | 8.023 | 8.455 | 7,006,042 | -0.23(-2.60%) |
Jan 20, 2021 | 9.416 | 9.632 | 8.425 | 8.680 | 9,055,451 | -0.67(-7.14%) |
Jan 19, 2021 | 9.887 | 9.985 | 9.063 | 9.347 | 10,777,933 | -0.66(-6.57%) |
Jan 15, 2021 | 9.661 | 10.11 | 9.602 | 10.00 | 11,526,310 | +0.24(+2.41%) |
Jan 14, 2021 | 9.308 | 9.769 | 9.230 | 9.769 | 9,419,961 | +0.68(+7.44%) |
Jan 13, 2021 | 8.945 | 9.298 | 8.661 | 9.092 | 10,632,881 | +0.11(+1.20%) |
Jan 12, 2021 | 8.160 | 9.112 | 8.141 | 8.984 | 10,756,861 | +1.17(+14.93%) |
Jan 11, 2021 | 7.170 | 7.837 | 7.072 | 7.817 | 4,548,322 | +0.44(+5.98%) |
Jan 08, 2021 | 7.680 | 7.695 | 7.307 | 7.376 | 4,598,779 | -0.22(-2.84%) |
Jan 07, 2021 | 7.601 | 7.719 | 7.464 | 7.592 | 4,643,122 | +0.03(+0.39%) |
Jan 06, 2021 | 6.993 | 7.621 | 6.993 | 7.562 | 6,328,616 | +0.27(+3.77%) |
Jan 05, 2021 | 7.101 | 7.650 | 7.091 | 7.288 | 6,891,034 | +0.29(+4.21%) |