Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.19 | 25.88 | 24.53 | 25.27 | 302,800 | +0.04(+0.15%) |
Dec 30, 2021 | 25.66 | 25.87 | 24.92 | 25.23 | 434,654 | -0.27(-1.08%) |
Dec 29, 2021 | 25.38 | 26.11 | 24.35 | 25.50 | 381,479 | +0.13(+0.49%) |
Dec 28, 2021 | 27.24 | 27.32 | 25.23 | 25.38 | 593,782 | -1.61(-5.96%) |
Dec 27, 2021 | 26.30 | 27.53 | 26.27 | 26.99 | 356,626 | +0.75(+2.86%) |
Dec 23, 2021 | 26.12 | 26.82 | 25.65 | 26.24 | 373,712 | +0.12(+0.44%) |
Dec 22, 2021 | 24.25 | 26.42 | 24.06 | 26.12 | 596,351 | +1.86(+7.66%) |
Dec 21, 2021 | 23.48 | 24.29 | 23.17 | 24.26 | 346,342 | +1.25(+5.44%) |
Dec 20, 2021 | 22.51 | 23.12 | 21.67 | 23.01 | 422,195 | -0.29(-1.24%) |
Dec 17, 2021 | 23.07 | 24.52 | 22.33 | 23.30 | 683,438 | -0.18(-0.78%) |
Dec 16, 2021 | 22.88 | 23.92 | 22.14 | 23.48 | 957,109 | +1.17(+5.26%) |
Dec 15, 2021 | 21.66 | 22.36 | 20.12 | 22.31 | 872,669 | +0.91(+4.27%) |
Dec 14, 2021 | 19.68 | 21.76 | 19.01 | 21.40 | 1,721,635 | +1.09(+5.36%) |
Dec 13, 2021 | 18.10 | 20.53 | 18.09 | 20.31 | 2,395,674 | +2.18(+12.05%) |
Dec 10, 2021 | 20.05 | 20.39 | 17.81 | 18.12 | 4,073,211 | -3.06(-14.45%) |
Dec 09, 2021 | 20.12 | 22.14 | 17.42 | 21.18 | 11,509,270 | -11.25(-34.69%) |
Dec 08, 2021 | 32.67 | 32.67 | 31.35 | 32.43 | 563,234 | +0.85(+2.68%) |
Dec 07, 2021 | 30.76 | 32.80 | 30.38 | 31.59 | 531,420 | +1.53(+5.09%) |
Dec 06, 2021 | 30.70 | 31.25 | 29.93 | 30.06 | 397,972 | -0.52(-1.70%) |
Dec 03, 2021 | 31.33 | 31.76 | 29.89 | 30.58 | 326,224 | -0.52(-1.67%) |
Dec 02, 2021 | 28.97 | 31.17 | 28.64 | 31.10 | 379,830 | +1.97(+6.77%) |
Dec 01, 2021 | 30.55 | 31.51 | 29.01 | 29.12 | 450,809 | -0.50(-1.69%) |
Nov 30, 2021 | 30.22 | 30.69 | 28.67 | 29.62 | 661,342 | -0.75(-2.47%) |
Nov 29, 2021 | 31.56 | 31.76 | 29.57 | 30.37 | 457,021 | +0.76(+2.57%) |
Nov 26, 2021 | 31.08 | 31.34 | 28.49 | 29.61 | 453,120 | -2.29(-7.18%) |
Nov 24, 2021 | 32.10 | 32.22 | 30.70 | 31.91 | 243,740 | -0.26(-0.81%) |
Nov 23, 2021 | 32.28 | 33.59 | 30.87 | 32.16 | 408,454 | -0.07(-0.21%) |
Nov 22, 2021 | 30.79 | 32.57 | 30.66 | 32.23 | 363,696 | +1.27(+4.10%) |
Nov 19, 2021 | 31.04 | 31.51 | 30.22 | 30.96 | 274,961 | -0.32(-1.02%) |
Nov 18, 2021 | 31.82 | 31.31 | 30.48 | 31.28 | 432,988 | -0.67(-2.11%) |
Nov 17, 2021 | 31.61 | 32.17 | 30.57 | 31.95 | 259,678 | +0.76(+2.44%) |
Nov 16, 2021 | 31.03 | 31.30 | 29.35 | 31.19 | 371,942 | +0.17(+0.56%) |
Nov 15, 2021 | 33.03 | 33.20 | 30.61 | 31.02 | 345,078 | +0.01(+0.03%) |
Nov 12, 2021 | 31.76 | 32.16 | 30.32 | 31.01 | 269,575 | -0.70(-2.22%) |
Nov 11, 2021 | 31.62 | 32.91 | 31.04 | 31.71 | 474,992 | +0.81(+2.62%) |
Nov 10, 2021 | 29.89 | 31.22 | 30.90 | 315,289 | +0.79(+2.62%) | |
Nov 09, 2021 | 31.17 | 31.75 | 29.71 | 30.11 | 491,801 | +0.69(+2.36%) |
Nov 08, 2021 | 30.24 | 31.04 | 28.49 | 29.42 | 490,023 | +0.98(+3.45%) |
Nov 05, 2021 | 29.01 | 29.71 | 27.97 | 28.44 | 418,463 | -0.34(-1.17%) |
Nov 04, 2021 | 28.54 | 28.92 | 28.46 | 28.78 | 224,656 | +0.11(+0.37%) |
Nov 03, 2021 | 27.46 | 28.86 | 27.44 | 28.67 | 242,231 | +0.96(+3.47%) |
Nov 02, 2021 | 29.24 | 29.45 | 26.96 | 27.71 | 768,546 | -1.01(-3.52%) |
Nov 01, 2021 | 28.27 | 29.01 | 27.80 | 28.72 | 397,850 | +0.92(+3.32%) |
Oct 29, 2021 | 27.79 | 28.07 | 27.50 | 27.80 | 183,156 | +0.05(+0.17%) |
Oct 28, 2021 | 27.30 | 27.75 | 246,925 | +0.52(+1.91%) | ||
Oct 27, 2021 | 27.25 | 27.33 | 26.58 | 27.23 | 186,259 | -0.06(-0.21%) |
Oct 26, 2021 | 27.38 | 27.29 | 266,846 | +0.13(+0.46%) | ||
Oct 25, 2021 | 26.45 | 27.23 | 27.16 | 205,201 | +0.86(+3.26%) | |
Oct 22, 2021 | 26.01 | 26.89 | 25.96 | 26.30 | 145,593 | +0.18(+0.70%) |
Oct 21, 2021 | 26.03 | 26.35 | 25.48 | 26.12 | 210,351 | +0.00(+0.00%) |
Oct 20, 2021 | 25.35 | 26.38 | 25.26 | 26.12 | 194,882 | +0.92(+3.67%) |
Oct 19, 2021 | 25.19 | 25.67 | 24.48 | 25.20 | 278,946 | -0.16(-0.65%) |
Oct 18, 2021 | 25.66 | 26.42 | 25.23 | 25.36 | 204,637 | -0.22(-0.87%) |
Oct 15, 2021 | 25.51 | 26.76 | 25.06 | 25.58 | 391,710 | +0.48(+1.92%) |
Oct 14, 2021 | 26.10 | 26.10 | 24.23 | 25.10 | 333,241 | -0.09(-0.34%) |
Oct 13, 2021 | 25.14 | 25.85 | 24.79 | 25.19 | 242,325 | +0.03(+0.11%) |
Oct 12, 2021 | 23.60 | 25.69 | 23.58 | 25.16 | 389,527 | +1.45(+6.13%) |
Oct 11, 2021 | 23.58 | 24.91 | 23.26 | 23.70 | 660,425 | +0.16(+0.69%) |
Oct 08, 2021 | 25.50 | 25.99 | 23.41 | 23.54 | 504,379 | -1.67(-6.64%) |
Oct 07, 2021 | 23.00 | 25.31 | 22.98 | 25.22 | 940,295 | +2.58(+11.39%) |
Oct 06, 2021 | 21.29 | 22.90 | 21.17 | 22.64 | 415,294 | +1.10(+5.09%) |
Oct 05, 2021 | 21.26 | 21.58 | 21.17 | 21.54 | 113,392 | +0.27(+1.27%) |
Oct 04, 2021 | 21.66 | 21.66 | 21.26 | 21.27 | 190,776 | -0.38(-1.73%) |
Oct 01, 2021 | 20.98 | 21.90 | 20.46 | 21.65 | 173,165 | +0.73(+3.50%) |
Sep 30, 2021 | 20.84 | 21.26 | 20.63 | 20.91 | 265,091 | +0.11(+0.51%) |
Sep 29, 2021 | 21.11 | 21.41 | 20.62 | 20.81 | 138,034 | -0.10(-0.47%) |
Sep 28, 2021 | 20.93 | 21.24 | 20.31 | 20.91 | 213,315 | -0.14(-0.69%) |
Sep 27, 2021 | 21.36 | 21.68 | 20.93 | 21.05 | 182,527 | -0.12(-0.59%) |
Sep 24, 2021 | 20.83 | 21.57 | 20.37 | 21.18 | 253,958 | +0.08(+0.36%) |
Sep 23, 2021 | 20.90 | 21.97 | 20.77 | 21.10 | 282,357 | +0.54(+2.62%) |
Sep 22, 2021 | 19.70 | 20.65 | 19.64 | 20.56 | 193,394 | +1.00(+5.11%) |
Sep 21, 2021 | 20.18 | 20.31 | 19.42 | 19.56 | 202,929 | -0.47(-2.35%) |
Sep 20, 2021 | 20.53 | 20.86 | 19.32 | 20.03 | 325,924 | -1.18(-5.57%) |
Sep 17, 2021 | 21.23 | 21.39 | 20.93 | 21.21 | 91,933 | -0.09(-0.41%) |
Sep 16, 2021 | 21.36 | 21.64 | 20.86 | 21.30 | 115,614 | +0.02(+0.09%) |
Sep 15, 2021 | 20.70 | 21.69 | 20.49 | 21.28 | 142,512 | +0.79(+3.85%) |
Sep 14, 2021 | 21.68 | 22.00 | 19.98 | 20.49 | 431,093 | -1.19(-5.50%) |
Sep 13, 2021 | 21.24 | 21.69 | 20.80 | 21.69 | 139,835 | +0.76(+3.63%) |
Sep 10, 2021 | 21.87 | 22.30 | 20.93 | 20.93 | 256,750 | -0.79(-3.63%) |
Sep 09, 2021 | 21.51 | 22.47 | 21.51 | 21.71 | 203,726 | +0.01(+0.04%) |
Sep 08, 2021 | 21.72 | 22.05 | 21.35 | 21.70 | 168,935 | +0.04(+0.18%) |
Sep 07, 2021 | 21.13 | 21.67 | 20.78 | 21.67 | 365,003 | +0.55(+2.59%) |
Sep 03, 2021 | 23.08 | 23.40 | 20.28 | 21.12 | 620,646 | -1.75(-7.65%) |
Sep 02, 2021 | 22.31 | 23.77 | 22.31 | 22.87 | 504,303 | +0.69(+3.12%) |
Sep 01, 2021 | 21.98 | 22.56 | 21.69 | 22.18 | 134,670 | +0.20(+0.92%) |
Aug 31, 2021 | 21.80 | 22.37 | 21.33 | 21.97 | 157,306 | +0.18(+0.84%) |
Aug 30, 2021 | 22.53 | 22.59 | 21.72 | 21.79 | 139,496 | -0.45(-2.03%) |
Aug 27, 2021 | 21.65 | 22.93 | 21.41 | 22.24 | 246,162 | +0.78(+3.63%) |
Aug 26, 2021 | 22.01 | 22.18 | 21.45 | 21.46 | 153,888 | -0.45(-2.06%) |
Aug 25, 2021 | 22.59 | 22.59 | 21.48 | 21.92 | 310,982 | -0.75(-3.31%) |
Aug 24, 2021 | 22.09 | 22.92 | 21.67 | 22.67 | 250,086 | +0.58(+2.61%) |
Aug 23, 2021 | 21.15 | 22.40 | 21.15 | 22.09 | 510,246 | +1.11(+5.32%) |
Aug 20, 2021 | 20.19 | 21.03 | 20.04 | 20.97 | 209,617 | +0.79(+3.90%) |
Aug 19, 2021 | 19.96 | 20.45 | 19.71 | 20.19 | 133,512 | -0.34(-1.64%) |
Aug 18, 2021 | 20.45 | 21.14 | 20.08 | 20.52 | 139,556 | -0.07(-0.33%) |
Aug 17, 2021 | 20.97 | 21.14 | 19.85 | 20.59 | 231,397 | -0.55(-2.59%) |
Aug 16, 2021 | 21.62 | 21.84 | 20.76 | 21.14 | 188,379 | -0.42(-1.96%) |
Aug 13, 2021 | 22.30 | 22.31 | 20.87 | 21.56 | 354,293 | -0.55(-2.48%) |
Aug 12, 2021 | 22.59 | 22.98 | 21.90 | 22.11 | 340,550 | -0.60(-2.62%) |
Aug 11, 2021 | 24.99 | 24.99 | 22.17 | 22.70 | 688,810 | -0.94(-3.98%) |
Aug 10, 2021 | 22.37 | 24.99 | 22.15 | 23.65 | 892,030 | +1.50(+6.77%) |
Aug 09, 2021 | 21.86 | 22.74 | 20.67 | 22.15 | 422,735 | +0.47(+2.17%) |
Aug 06, 2021 | 19.46 | 21.72 | 19.44 | 21.68 | 660,517 | +2.62(+13.77%) |
Aug 05, 2021 | 18.24 | 19.22 | 18.20 | 19.05 | 240,823 | +0.95(+5.26%) |
Aug 04, 2021 | 18.40 | 18.50 | 17.77 | 18.10 | 117,996 | -0.35(-1.88%) |
Aug 03, 2021 | 18.47 | 18.99 | 17.84 | 18.45 | 188,734 | -0.05(-0.26%) |
Aug 02, 2021 | 18.56 | 18.99 | 18.32 | 18.49 | 168,369 | -0.05(-0.26%) |
Jul 30, 2021 | 18.60 | 19.14 | 18.23 | 18.54 | 116,894 | -0.27(-1.43%) |
Jul 29, 2021 | 18.43 | 19.16 | 18.12 | 18.81 | 127,960 | +0.53(+2.89%) |
Jul 28, 2021 | 17.64 | 18.65 | 17.47 | 18.28 | 153,187 | +0.72(+4.11%) |
Jul 27, 2021 | 17.69 | 17.83 | 17.33 | 17.56 | 126,925 | -0.22(-1.24%) |
Jul 26, 2021 | 17.66 | 18.07 | 17.47 | 17.78 | 205,895 | +0.12(+0.71%) |
Jul 23, 2021 | 17.77 | 17.87 | 17.18 | 17.66 | 146,250 | -0.06(-0.33%) |
Jul 22, 2021 | 18.16 | 18.16 | 17.21 | 17.72 | 122,266 | -0.40(-2.23%) |
Jul 21, 2021 | 17.49 | 18.30 | 17.30 | 18.12 | 170,505 | +0.89(+5.19%) |
Jul 20, 2021 | 16.72 | 17.28 | 16.47 | 17.23 | 369,337 | +0.36(+2.11%) |
Jul 19, 2021 | 17.00 | 17.44 | 16.65 | 16.87 | 370,234 | -0.93(-5.24%) |
Jul 16, 2021 | 18.26 | 18.53 | 17.73 | 17.80 | 174,394 | -0.34(-1.86%) |
Jul 15, 2021 | 17.98 | 18.26 | 17.71 | 18.14 | 200,527 | +0.02(+0.11%) |
Jul 14, 2021 | 19.10 | 19.10 | 18.12 | 18.12 | 249,818 | -0.58(-3.08%) |
Jul 13, 2021 | 19.12 | 19.21 | 18.58 | 18.70 | 108,880 | -0.42(-2.21%) |
Jul 12, 2021 | 18.94 | 19.19 | 18.51 | 19.12 | 164,112 | +0.07(+0.35%) |
Jul 09, 2021 | 18.46 | 19.26 | 18.46 | 19.05 | 149,115 | +0.60(+3.23%) |
Jul 08, 2021 | 17.92 | 18.80 | 17.62 | 18.46 | 181,729 | -0.35(-1.84%) |
Jul 07, 2021 | 19.16 | 19.22 | 18.09 | 18.80 | 302,942 | -0.23(-1.21%) |
Jul 06, 2021 | 19.99 | 19.99 | 18.83 | 19.03 | 263,209 | -1.14(-5.67%) |
Jul 02, 2021 | 20.15 | 20.41 | 19.52 | 20.18 | 238,871 | +0.05(+0.24%) |
Jul 01, 2021 | 20.58 | 20.67 | 19.80 | 20.13 | 221,989 | -0.44(-2.15%) |
Jun 30, 2021 | 19.90 | 20.64 | 19.59 | 20.57 | 445,950 | +0.71(+3.58%) |
Jun 29, 2021 | 20.05 | 20.35 | 19.51 | 19.86 | 343,696 | -0.15(-0.73%) |
Jun 28, 2021 | 21.26 | 21.36 | 19.61 | 20.01 | 455,520 | -0.75(-3.61%) |
Jun 25, 2021 | 20.43 | 21.86 | 20.42 | 20.75 | 1,004,555 | +1.26(+6.45%) |
Jun 24, 2021 | 18.96 | 20.04 | 18.74 | 19.50 | 380,099 | +0.56(+2.94%) |
Jun 23, 2021 | 18.43 | 19.07 | 18.14 | 18.94 | 195,524 | +0.50(+2.71%) |
Jun 22, 2021 | 19.01 | 19.01 | 18.33 | 18.44 | 299,576 | -0.40(-2.14%) |
Jun 21, 2021 | 18.13 | 19.13 | 17.90 | 18.84 | 349,281 | +0.63(+3.48%) |
Jun 18, 2021 | 18.19 | 18.22 | 17.34 | 18.21 | 718,341 | -0.11(-0.58%) |
Jun 17, 2021 | 19.06 | 19.22 | 17.30 | 18.32 | 743,710 | -0.96(-4.98%) |
Jun 16, 2021 | 18.34 | 19.53 | 18.30 | 19.28 | 458,600 | +0.64(+3.45%) |
Jun 15, 2021 | 19.15 | 19.37 | 18.24 | 18.63 | 500,434 | -0.43(-2.27%) |
Jun 14, 2021 | 21.84 | 21.87 | 18.34 | 19.06 | 1,414,524 | -2.74(-12.55%) |
Jun 11, 2021 | 19.77 | 21.95 | 19.77 | 21.80 | 968,525 | +2.12(+10.78%) |
Jun 10, 2021 | 19.45 | 19.95 | 18.63 | 19.68 | 640,942 | +0.14(+0.74%) |
Jun 09, 2021 | 19.48 | 19.89 | 19.07 | 19.54 | 371,793 | +0.09(+0.44%) |
Jun 08, 2021 | 18.87 | 19.52 | 18.72 | 19.45 | 378,267 | +0.46(+2.43%) |
Jun 07, 2021 | 19.22 | 19.26 | 18.67 | 18.99 | 463,248 | -0.18(-0.95%) |
Jun 04, 2021 | 19.59 | 19.84 | 18.53 | 19.17 | 561,847 | -0.65(-3.29%) |
Jun 03, 2021 | 18.41 | 19.83 | 18.33 | 19.82 | 666,852 | +1.33(+7.22%) |
Jun 02, 2021 | 22.27 | 22.29 | 17.86 | 18.49 | 2,342,169 | -4.05(-17.97%) |
Jun 01, 2021 | 21.46 | 23.05 | 21.36 | 22.54 | 1,335,674 | +1.43(+6.78%) |
May 28, 2021 | 21.12 | 21.20 | 20.07 | 21.11 | 634,626 | +0.62(+3.05%) |
May 27, 2021 | 20.89 | 21.39 | 19.74 | 20.49 | 1,293,933 | +1.55(+8.16%) |
May 26, 2021 | 19.98 | 20.11 | 18.72 | 18.94 | 1,013,666 | -0.58(-2.95%) |
May 25, 2021 | 18.58 | 20.54 | 18.53 | 19.52 | 1,745,886 | +1.38(+7.62%) |
May 24, 2021 | 18.25 | 18.40 | 17.66 | 18.13 | 1,126,702 | +0.23(+1.29%) |
May 21, 2021 | 19.10 | 19.39 | 17.02 | 17.90 | 1,182,407 | -0.67(-3.62%) |
May 20, 2021 | 17.22 | 19.59 | 16.70 | 18.58 | 1,493,958 | +1.73(+10.26%) |
May 19, 2021 | 17.01 | 17.17 | 15.38 | 16.85 | 613,477 | -0.39(-2.28%) |
May 18, 2021 | 16.68 | 17.37 | 16.61 | 17.24 | 819,667 | +0.74(+4.48%) |
May 17, 2021 | 16.28 | 16.90 | 15.27 | 16.50 | 1,424,900 | +0.73(+4.63%) |
May 14, 2021 | 15.49 | 16.21 | 15.46 | 15.77 | 385,524 | +0.46(+3.01%) |
May 13, 2021 | 14.88 | 15.75 | 14.88 | 15.31 | 381,290 | +0.60(+4.04%) |
May 12, 2021 | 16.45 | 16.72 | 14.63 | 14.72 | 414,941 | -1.37(-8.53%) |
May 11, 2021 | 14.89 | 17.49 | 14.79 | 16.09 | 1,817,668 | +0.70(+4.55%) |
May 10, 2021 | 12.24 | 15.55 | 12.11 | 15.39 | 2,260,596 | +3.64(+30.96%) |
May 07, 2021 | 11.57 | 11.81 | 11.35 | 11.75 | 176,968 | +0.52(+4.62%) |
May 06, 2021 | 11.33 | 11.58 | 11.05 | 11.23 | 137,555 | -0.33(-2.82%) |
May 05, 2021 | 11.72 | 11.84 | 11.46 | 11.56 | 121,225 | -0.15(-1.31%) |
May 04, 2021 | 11.73 | 11.90 | 11.61 | 11.71 | 47,883 | +0.02(+0.16%) |
May 03, 2021 | 11.27 | 11.73 | 10.72 | 11.69 | 179,783 | +0.21(+1.84%) |
Apr 30, 2021 | 11.78 | 11.82 | 11.25 | 11.48 | 136,776 | -0.36(-3.08%) |
Apr 29, 2021 | 12.28 | 12.40 | 11.67 | 11.85 | 95,395 | -0.28(-2.30%) |
Apr 28, 2021 | 12.58 | 12.58 | 12.01 | 12.12 | 116,092 | -0.34(-2.70%) |
Apr 27, 2021 | 12.24 | 12.59 | 12.14 | 12.46 | 125,000 | +0.31(+2.53%) |
Apr 26, 2021 | 12.00 | 12.29 | 11.95 | 12.15 | 110,100 | +0.18(+1.52%) |
Apr 23, 2021 | 11.66 | 12.09 | 11.66 | 11.97 | 68,752 | +0.31(+2.63%) |
Apr 22, 2021 | 11.28 | 11.86 | 11.21 | 11.66 | 129,731 | +0.50(+4.47%) |
Apr 21, 2021 | 11.68 | 12.05 | 11.04 | 11.16 | 389,171 | -0.52(-4.44%) |
Apr 20, 2021 | 12.12 | 12.42 | 11.42 | 11.68 | 144,324 | -0.61(-5.00%) |
Apr 19, 2021 | 11.60 | 12.40 | 11.39 | 12.30 | 177,542 | +0.75(+6.48%) |
Apr 16, 2021 | 11.76 | 12.05 | 11.05 | 11.55 | 398,870 | -0.29(-2.47%) |
Apr 15, 2021 | 12.57 | 12.80 | 11.57 | 11.84 | 226,386 | -0.70(-5.55%) |
Apr 14, 2021 | 11.98 | 12.68 | 11.90 | 12.54 | 215,671 | +0.48(+3.98%) |
Apr 13, 2021 | 13.06 | 13.10 | 11.90 | 12.06 | 368,216 | -0.92(-7.10%) |
Apr 12, 2021 | 12.94 | 14.02 | 12.88 | 12.98 | 480,152 | +0.36(+2.89%) |
Apr 09, 2021 | 12.09 | 13.30 | 12.02 | 12.61 | 572,003 | +0.60(+4.95%) |
Apr 08, 2021 | 11.64 | 12.06 | 11.64 | 12.02 | 305,722 | +0.37(+3.22%) |
Apr 07, 2021 | 11.83 | 11.92 | 11.61 | 11.64 | 92,042 | -0.13(-1.14%) |
Apr 06, 2021 | 11.78 | 11.96 | 11.56 | 11.78 | 153,831 | +0.08(+0.66%) |
Apr 05, 2021 | 11.46 | 11.86 | 11.44 | 11.70 | 166,422 | +0.11(+0.91%) |
Apr 01, 2021 | 11.56 | 11.86 | 11.46 | 11.60 | 233,551 | +0.06(+0.50%) |
Mar 31, 2021 | 11.69 | 11.69 | 11.35 | 11.54 | 188,089 | +0.05(+0.42%) |
Mar 30, 2021 | 11.34 | 11.87 | 11.33 | 11.49 | 654,653 | +0.29(+2.55%) |
Mar 29, 2021 | 10.57 | 11.44 | 10.56 | 11.21 | 539,542 | +0.63(+5.98%) |
Mar 26, 2021 | 10.28 | 10.66 | 10.07 | 10.57 | 356,060 | +0.56(+5.54%) |
Mar 25, 2021 | 9.692 | 10.12 | 9.587 | 10.02 | 123,945 | +0.25(+2.55%) |
Mar 24, 2021 | 9.702 | 10.05 | 9.682 | 9.769 | 130,154 | +0.17(+1.80%) |
Mar 23, 2021 | 10.19 | 10.37 | 9.433 | 9.596 | 290,029 | -0.67(-6.53%) |
Mar 22, 2021 | 10.53 | 10.63 | 10.10 | 10.27 | 168,818 | -0.17(-1.65%) |
Mar 19, 2021 | 10.12 | 10.49 | 9.816 | 10.44 | 290,904 | +0.22(+2.16%) |
Mar 18, 2021 | 10.22 | 10.39 | 10.12 | 10.22 | 397,612 | +0.07(+0.66%) |
Mar 17, 2021 | 10.10 | 10.44 | 9.970 | 10.15 | 204,155 | +0.00(+0.00%) |
Mar 16, 2021 | 9.941 | 10.15 | 9.778 | 10.15 | 322,966 | +0.24(+2.42%) |
Mar 15, 2021 | 9.567 | 9.960 | 9.299 | 9.912 | 474,552 | +0.38(+4.02%) |
Mar 12, 2021 | 9.433 | 9.567 | 9.381 | 9.529 | 163,202 | +0.10(+1.02%) |
Mar 11, 2021 | 9.290 | 9.453 | 9.154 | 9.433 | 153,014 | +0.14(+1.55%) |
Mar 10, 2021 | 9.338 | 9.386 | 9.184 | 9.290 | 90,561 | -0.10(-1.02%) |
Mar 09, 2021 | 9.290 | 9.481 | 9.117 | 9.386 | 167,731 | +0.10(+1.03%) |
Mar 08, 2021 | 8.294 | 9.309 | 8.294 | 9.290 | 339,062 | +0.91(+10.86%) |
Mar 05, 2021 | 8.217 | 8.389 | 7.863 | 8.380 | 119,661 | +0.06(+0.69%) |
Mar 04, 2021 | 8.045 | 8.464 | 7.911 | 8.322 | 215,504 | +0.29(+3.58%) |
Mar 03, 2021 | 7.556 | 8.121 | 7.403 | 8.035 | 256,245 | +0.66(+8.96%) |
Mar 02, 2021 | 7.336 | 7.550 | 7.202 | 7.374 | 274,572 | +0.29(+4.05%) |
Mar 01, 2021 | 7.307 | 7.336 | 7.058 | 7.087 | 55,284 | +0.01(+0.14%) |
Feb 26, 2021 | 7.346 | 7.346 | 7.049 | 7.077 | 53,670 | -0.19(-2.64%) |
Feb 25, 2021 | 7.192 | 7.326 | 6.953 | 7.269 | 65,342 | +0.13(+1.88%) |
Feb 24, 2021 | 7.039 | 7.192 | 6.991 | 7.135 | 66,539 | +0.17(+2.48%) |
Feb 23, 2021 | 7.154 | 7.173 | 6.943 | 6.963 | 29,081 | -0.17(-2.42%) |
Feb 22, 2021 | 7.030 | 7.422 | 6.967 | 7.135 | 73,858 | +0.11(+1.64%) |
Feb 19, 2021 | 7.231 | 7.384 | 7.010 | 7.020 | 61,396 | -0.17(-2.40%) |
Feb 18, 2021 | 7.125 | 7.221 | 7.032 | 7.192 | 125,884 | +0.11(+1.49%) |
Feb 17, 2021 | 7.058 | 7.138 | 7.030 | 7.087 | 63,620 | +0.07(+0.95%) |
Feb 16, 2021 | 6.953 | 7.039 | 6.953 | 7.020 | 75,256 | +0.05(+0.69%) |
Feb 12, 2021 | 6.867 | 7.037 | 6.803 | 6.972 | 64,320 | +0.12(+1.82%) |
Feb 11, 2021 | 6.800 | 6.886 | 6.675 | 6.848 | 62,569 | +0.00(+0.00%) |
Feb 10, 2021 | 6.857 | 6.915 | 6.838 | 6.848 | 33,058 | +0.00(+0.00%) |
Feb 09, 2021 | 6.781 | 6.895 | 6.704 | 6.848 | 29,204 | -0.02(-0.28%) |
Feb 08, 2021 | 6.867 | 6.886 | 6.809 | 6.867 | 36,909 | +0.02(+0.28%) |
Feb 05, 2021 | 6.895 | 6.895 | 6.737 | 6.848 | 49,388 | +0.00(+0.00%) |
Feb 04, 2021 | 6.733 | 6.895 | 6.733 | 6.848 | 66,532 | +0.08(+1.13%) |
Feb 03, 2021 | 6.790 | 6.809 | 6.608 | 6.771 | 61,011 | +0.05(+0.71%) |
Feb 02, 2021 | 6.771 | 6.828 | 6.675 | 6.723 | 28,883 | +0.02(+0.29%) |
Feb 01, 2021 | 6.541 | 6.781 | 6.512 | 6.704 | 48,506 | +0.20(+3.09%) |
Jan 29, 2021 | 6.618 | 6.733 | 6.330 | 6.503 | 39,051 | -0.20(-3.00%) |
Jan 28, 2021 | 6.713 | 6.819 | 6.617 | 6.704 | 24,616 | -0.02(-0.28%) |
Jan 27, 2021 | 6.867 | 6.928 | 6.704 | 6.723 | 53,900 | -0.16(-2.36%) |
Jan 26, 2021 | 6.963 | 6.963 | 6.771 | 6.886 | 75,970 | -0.04(-0.55%) |
Jan 25, 2021 | 6.982 | 7.087 | 6.713 | 6.924 | 97,827 | -0.05(-0.69%) |
Jan 22, 2021 | 7.020 | 7.039 | 6.838 | 6.972 | 92,721 | -0.05(-0.68%) |
Jan 21, 2021 | 7.087 | 7.192 | 6.932 | 7.020 | 58,607 | -0.03(-0.41%) |
Jan 20, 2021 | 6.876 | 7.135 | 6.752 | 7.049 | 162,704 | +0.29(+4.25%) |
Jan 19, 2021 | 6.694 | 6.828 | 6.551 | 6.761 | 93,685 | +0.07(+1.00%) |
Jan 15, 2021 | 6.666 | 6.704 | 6.579 | 6.694 | 45,525 | +0.11(+1.75%) |
Jan 14, 2021 | 6.608 | 6.685 | 6.512 | 6.579 | 33,861 | +0.03(+0.44%) |
Jan 13, 2021 | 6.694 | 6.694 | 6.551 | 6.551 | 30,838 | -0.09(-1.30%) |
Jan 12, 2021 | 6.512 | 6.723 | 6.484 | 6.637 | 27,602 | +0.15(+2.36%) |
Jan 11, 2021 | 6.560 | 6.654 | 6.417 | 6.484 | 56,898 | -0.11(-1.74%) |
Jan 08, 2021 | 6.685 | 6.747 | 6.522 | 6.599 | 50,537 | -0.08(-1.15%) |
Jan 07, 2021 | 6.713 | 6.838 | 6.675 | 6.675 | 41,146 | -0.03(-0.43%) |
Jan 06, 2021 | 6.694 | 6.809 | 6.571 | 6.704 | 70,970 | -0.02(-0.28%) |
Jan 05, 2021 | 6.369 | 6.742 | 6.369 | 6.723 | 39,159 | +0.41(+6.52%) |