Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.89 | 23.25 | 21.47 | 22.16 | 3,745,147 | -1.20(-5.15%) |
Nov 29, 2021 | 23.32 | 23.55 | 22.96 | 23.36 | 1,614,155 | +0.44(+1.93%) |
Nov 26, 2021 | 22.89 | 23.01 | 22.09 | 22.92 | 2,060,516 | -1.19(-4.92%) |
Nov 24, 2021 | 24.17 | 24.34 | 23.74 | 24.10 | 1,045,694 | -0.10(-0.40%) |
Nov 23, 2021 | 23.85 | 24.77 | 23.53 | 24.20 | 2,269,055 | +1.09(+4.71%) |
Nov 22, 2021 | 24.16 | 24.20 | 23.05 | 23.11 | 2,900,109 | -0.99(-4.11%) |
Nov 19, 2021 | 25.01 | 25.02 | 23.98 | 24.10 | 2,072,338 | -1.17(-4.62%) |
Nov 18, 2021 | 25.13 | 25.27 | 24.56 | 25.27 | 1,828,152 | +0.33(+1.31%) |
Nov 17, 2021 | 25.09 | 25.69 | 24.78 | 24.94 | 1,685,114 | -0.19(-0.74%) |
Nov 16, 2021 | 26.21 | 26.21 | 24.95 | 25.13 | 2,850,399 | -0.97(-3.73%) |
Nov 15, 2021 | 27.30 | 27.30 | 25.96 | 26.10 | 1,910,193 | -0.57(-2.12%) |
Nov 12, 2021 | 27.16 | 27.36 | 26.43 | 26.67 | 1,393,147 | -0.05(-0.20%) |
Nov 11, 2021 | 26.35 | 27.19 | 25.87 | 26.72 | 2,735,704 | +0.91(+3.53%) |
Nov 10, 2021 | 26.99 | 25.81 | 3,340,621 | -1.51(-5.54%) | ||
Nov 09, 2021 | 27.79 | 27.96 | 26.28 | 27.32 | 3,134,929 | +0.04(+0.16%) |
Nov 08, 2021 | 26.11 | 27.51 | 26.06 | 27.28 | 4,014,877 | +1.57(+6.09%) |
Nov 05, 2021 | 26.28 | 26.37 | 25.42 | 25.71 | 2,260,965 | -0.45(-1.72%) |
Nov 04, 2021 | 26.63 | 26.77 | 25.67 | 26.16 | 2,619,605 | +0.04(+0.14%) |
Nov 03, 2021 | 24.55 | 26.19 | 24.51 | 26.13 | 4,617,928 | +1.73(+7.07%) |
Nov 02, 2021 | 24.30 | 24.50 | 23.90 | 24.40 | 2,029,666 | -0.08(-0.33%) |
Nov 01, 2021 | 23.99 | 24.64 | 24.36 | 24.48 | 1,618,770 | +0.72(+3.02%) |
Oct 29, 2021 | 24.02 | 24.24 | 22.95 | 23.77 | 3,045,780 | -0.51(-2.11%) |
Oct 28, 2021 | 24.59 | 24.59 | 24.05 | 24.28 | 2,767,835 | +0.04(+0.18%) |
Oct 27, 2021 | 25.22 | 25.52 | 24.17 | 24.24 | 2,820,953 | -1.38(-5.39%) |
Oct 26, 2021 | 25.79 | 25.62 | 1,696,769 | +0.01(+0.03%) | ||
Oct 25, 2021 | 25.56 | 26.22 | 25.53 | 25.61 | 2,053,207 | +0.55(+2.19%) |
Oct 22, 2021 | 25.46 | 25.52 | 24.43 | 25.06 | 1,672,758 | -0.25(-0.98%) |
Oct 21, 2021 | 25.84 | 26.10 | 25.04 | 25.31 | 1,623,775 | -0.89(-3.41%) |
Oct 20, 2021 | 25.72 | 26.24 | 25.04 | 26.20 | 2,238,462 | +0.54(+2.10%) |
Oct 19, 2021 | 26.23 | 26.34 | 25.24 | 25.66 | 2,942,299 | +0.16(+0.62%) |
Oct 18, 2021 | 25.05 | 26.08 | 25.04 | 25.50 | 4,077,549 | +1.15(+4.72%) |
Oct 15, 2021 | 24.71 | 24.78 | 23.89 | 24.35 | 2,452,838 | -0.36(-1.47%) |
Oct 14, 2021 | 25.21 | 25.23 | 24.28 | 24.71 | 3,714,098 | -0.73(-2.89%) |
Oct 13, 2021 | 24.59 | 26.01 | 23.64 | 25.45 | 7,086,180 | +1.63(+6.84%) |
Oct 12, 2021 | 21.45 | 23.92 | 21.24 | 23.82 | 6,932,549 | +2.49(+11.65%) |
Oct 11, 2021 | 21.24 | 21.57 | 21.13 | 21.33 | 1,032,244 | +0.44(+2.12%) |
Oct 08, 2021 | 21.61 | 21.79 | 20.79 | 20.89 | 1,591,717 | -0.73(-3.40%) |
Oct 07, 2021 | 21.00 | 21.74 | 20.88 | 21.63 | 1,716,377 | +0.81(+3.87%) |
Oct 06, 2021 | 21.03 | 21.05 | 20.36 | 20.82 | 2,464,135 | -0.74(-3.45%) |
Oct 05, 2021 | 21.68 | 21.94 | 21.24 | 21.56 | 2,052,311 | +0.24(+1.12%) |
Oct 04, 2021 | 21.87 | 22.60 | 21.25 | 21.32 | 4,525,128 | -0.16(-0.74%) |
Oct 01, 2021 | 21.23 | 21.55 | 20.71 | 21.48 | 1,700,110 | +0.43(+2.06%) |
Sep 30, 2021 | 20.59 | 21.46 | 20.31 | 21.05 | 2,060,571 | +0.41(+1.97%) |
Sep 29, 2021 | 21.06 | 21.09 | 20.42 | 20.64 | 1,054,371 | -0.31(-1.48%) |
Sep 28, 2021 | 21.36 | 21.53 | 20.50 | 20.95 | 2,569,790 | -0.60(-2.79%) |
Sep 27, 2021 | 20.86 | 21.63 | 20.53 | 21.55 | 2,228,289 | +1.11(+5.45%) |
Sep 24, 2021 | 21.43 | 21.43 | 20.22 | 20.44 | 3,381,058 | -1.32(-6.06%) |
Sep 23, 2021 | 21.86 | 22.00 | 21.20 | 21.76 | 1,533,700 | +0.12(+0.53%) |
Sep 22, 2021 | 22.21 | 22.51 | 21.63 | 21.64 | 1,461,857 | +0.06(+0.29%) |
Sep 21, 2021 | 21.94 | 22.19 | 21.55 | 21.58 | 2,201,565 | +0.45(+2.14%) |
Sep 20, 2021 | 21.35 | 21.55 | 20.79 | 21.13 | 3,147,227 | -1.49(-6.57%) |
Sep 17, 2021 | 24.42 | 24.47 | 21.96 | 22.62 | 3,980,332 | -1.92(-7.83%) |
Sep 16, 2021 | 25.01 | 25.11 | 24.16 | 24.54 | 2,979,070 | -0.84(-3.31%) |
Sep 15, 2021 | 24.51 | 25.41 | 24.28 | 25.38 | 4,238,305 | +1.55(+6.50%) |
Sep 14, 2021 | 24.25 | 24.66 | 22.92 | 23.83 | 4,334,850 | -0.21(-0.88%) |
Sep 13, 2021 | 24.52 | 25.17 | 24.01 | 24.04 | 5,238,164 | +0.73(+3.15%) |
Sep 10, 2021 | 21.85 | 23.69 | 21.81 | 23.31 | 4,879,410 | +1.77(+8.22%) |
Sep 09, 2021 | 21.69 | 21.76 | 21.28 | 21.54 | 1,012,722 | -0.28(-1.30%) |
Sep 08, 2021 | 22.15 | 22.21 | 21.20 | 21.82 | 2,092,984 | -0.24(-1.08%) |
Sep 07, 2021 | 21.76 | 22.18 | 21.67 | 22.06 | 2,742,505 | +0.88(+4.18%) |
Sep 03, 2021 | 21.16 | 21.71 | 20.80 | 21.17 | 4,012,516 | +0.88(+4.32%) |
Sep 02, 2021 | 19.45 | 20.35 | 19.45 | 20.30 | 2,980,057 | +1.22(+6.40%) |
Sep 01, 2021 | 18.68 | 19.08 | 18.59 | 19.08 | 945,486 | +0.54(+2.91%) |
Aug 31, 2021 | 18.02 | 18.58 | 18.02 | 18.54 | 754,632 | +0.63(+3.51%) |
Aug 30, 2021 | 17.71 | 17.92 | 17.62 | 17.91 | 738,034 | +0.37(+2.12%) |
Aug 27, 2021 | 17.02 | 17.64 | 16.93 | 17.54 | 816,647 | +0.69(+4.10%) |
Aug 26, 2021 | 17.01 | 17.12 | 16.83 | 16.85 | 284,587 | -0.23(-1.35%) |
Aug 25, 2021 | 17.10 | 17.18 | 16.90 | 17.08 | 442,043 | +0.16(+0.94%) |
Aug 24, 2021 | 16.87 | 17.05 | 16.84 | 16.92 | 565,039 | +0.32(+1.92%) |
Aug 23, 2021 | 16.11 | 16.64 | 16.03 | 16.60 | 649,597 | +0.84(+5.33%) |
Aug 20, 2021 | 15.38 | 15.79 | 15.25 | 15.76 | 534,173 | +0.24(+1.54%) |
Aug 19, 2021 | 15.91 | 15.91 | 15.41 | 15.52 | 1,700,498 | -0.59(-3.68%) |
Aug 18, 2021 | 16.11 | 16.34 | 16.02 | 16.11 | 579,286 | +0.09(+0.55%) |
Aug 17, 2021 | 16.11 | 16.30 | 15.93 | 16.02 | 876,495 | -0.35(-2.11%) |
Aug 16, 2021 | 16.64 | 16.64 | 16.23 | 16.37 | 1,157,870 | -0.42(-2.48%) |
Aug 13, 2021 | 17.02 | 17.14 | 16.79 | 16.79 | 268,511 | -0.38(-2.22%) |
Aug 12, 2021 | 17.25 | 17.35 | 17.05 | 17.17 | 312,413 | -0.10(-0.56%) |
Aug 11, 2021 | 17.43 | 17.46 | 17.06 | 17.26 | 232,962 | +0.01(+0.05%) |
Aug 10, 2021 | 16.87 | 17.30 | 16.81 | 17.25 | 421,196 | +0.40(+2.36%) |
Aug 09, 2021 | 17.11 | 17.11 | 16.78 | 16.86 | 486,218 | -0.31(-1.80%) |
Aug 06, 2021 | 17.22 | 17.25 | 16.99 | 17.17 | 159,236 | +0.00(+0.00%) |
Aug 05, 2021 | 17.00 | 17.36 | 16.99 | 17.17 | 281,890 | +0.17(+0.99%) |
Aug 04, 2021 | 17.33 | 17.43 | 16.97 | 17.00 | 440,489 | -0.44(-2.54%) |
Aug 03, 2021 | 17.48 | 17.51 | 17.25 | 17.44 | 471,457 | -0.07(-0.40%) |
Aug 02, 2021 | 17.88 | 18.01 | 17.48 | 17.51 | 469,773 | -0.19(-1.10%) |
Jul 30, 2021 | 17.80 | 17.92 | 17.60 | 17.71 | 668,544 | -0.34(-1.86%) |
Jul 29, 2021 | 18.15 | 18.24 | 18.15 | 18.04 | 585,739 | +0.16(+0.89%) |
Jul 28, 2021 | 17.08 | 17.94 | 17.08 | 17.88 | 863,612 | +0.75(+4.39%) |
Jul 27, 2021 | 17.32 | 17.45 | 16.93 | 17.13 | 415,526 | -0.18(-1.02%) |
Jul 26, 2021 | 17.03 | 17.33 | 17.02 | 17.31 | 548,103 | +0.16(+0.93%) |
Jul 23, 2021 | 17.34 | 17.34 | 16.99 | 17.15 | 632,200 | -0.20(-1.17%) |
Jul 22, 2021 | 17.52 | 17.54 | 17.13 | 17.35 | 687,785 | -0.04(-0.20%) |
Jul 21, 2021 | 16.94 | 17.47 | 16.94 | 17.39 | 679,981 | +0.64(+3.80%) |
Jul 20, 2021 | 16.49 | 16.81 | 16.27 | 16.75 | 544,384 | +0.19(+1.18%) |
Jul 19, 2021 | 16.81 | 16.85 | 16.41 | 16.56 | 1,298,513 | -0.63(-3.66%) |
Jul 16, 2021 | 17.81 | 17.91 | 17.18 | 17.18 | 1,176,377 | -0.58(-3.29%) |
Jul 15, 2021 | 17.67 | 17.93 | 17.54 | 17.77 | 712,122 | +0.04(+0.20%) |
Jul 14, 2021 | 17.91 | 18.02 | 17.64 | 17.73 | 449,587 | -0.01(-0.05%) |
Jul 13, 2021 | 17.96 | 17.97 | 17.71 | 17.74 | 819,341 | -0.23(-1.28%) |
Jul 12, 2021 | 17.97 | 18.10 | 17.92 | 17.97 | 516,323 | -0.10(-0.54%) |
Jul 09, 2021 | 17.82 | 18.11 | 17.79 | 18.07 | 539,031 | +0.25(+1.39%) |
Jul 08, 2021 | 17.86 | 18.02 | 17.36 | 17.82 | 1,322,134 | -0.48(-2.61%) |
Jul 07, 2021 | 18.43 | 18.54 | 18.05 | 18.30 | 1,713,435 | -0.12(-0.67%) |
Jul 06, 2021 | 18.86 | 18.89 | 18.41 | 18.42 | 1,463,325 | -0.46(-2.44%) |
Jul 02, 2021 | 19.06 | 19.17 | 18.67 | 18.88 | 651,909 | +0.01(+0.05%) |
Jul 01, 2021 | 18.86 | 19.02 | 18.57 | 18.87 | 966,881 | +0.11(+0.61%) |
Jun 30, 2021 | 18.58 | 18.79 | 18.48 | 18.76 | 583,795 | +0.11(+0.57%) |
Jun 29, 2021 | 19.11 | 19.11 | 18.64 | 18.65 | 791,945 | -0.53(-2.75%) |
Jun 28, 2021 | 19.52 | 19.58 | 19.14 | 19.18 | 1,061,041 | -0.34(-1.77%) |
Jun 25, 2021 | 19.60 | 19.78 | 19.42 | 19.52 | 940,638 | +0.12(+0.64%) |
Jun 24, 2021 | 19.16 | 19.46 | 19.05 | 19.40 | 709,846 | +0.49(+2.57%) |
Jun 23, 2021 | 19.01 | 19.27 | 18.88 | 18.91 | 1,110,853 | -0.11(-0.56%) |
Jun 22, 2021 | 18.83 | 19.06 | 18.56 | 19.02 | 846,926 | +0.35(+1.89%) |
Jun 21, 2021 | 18.62 | 18.76 | 18.21 | 18.67 | 1,234,236 | +0.21(+1.15%) |
Jun 18, 2021 | 18.68 | 18.92 | 18.38 | 18.45 | 839,750 | -0.55(-2.88%) |
Jun 17, 2021 | 19.56 | 19.78 | 18.70 | 19.00 | 1,608,212 | -0.80(-4.02%) |
Jun 16, 2021 | 20.01 | 20.10 | 19.69 | 19.80 | 1,075,582 | -0.11(-0.58%) |
Jun 15, 2021 | 19.44 | 19.95 | 19.43 | 19.91 | 1,908,113 | +0.52(+2.69%) |
Jun 14, 2021 | 20.66 | 20.68 | 19.22 | 19.39 | 3,838,471 | -1.35(-6.52%) |
Jun 11, 2021 | 20.89 | 20.95 | 20.68 | 20.74 | 974,499 | +0.01(+0.04%) |
Jun 10, 2021 | 20.63 | 20.81 | 20.39 | 20.73 | 604,677 | +0.21(+1.03%) |
Jun 09, 2021 | 20.77 | 20.79 | 20.49 | 20.52 | 964,779 | -0.14(-0.68%) |
Jun 08, 2021 | 20.99 | 20.99 | 20.40 | 20.66 | 1,243,256 | -0.22(-1.06%) |
Jun 07, 2021 | 20.78 | 21.07 | 20.69 | 20.89 | 1,462,601 | +0.29(+1.42%) |
Jun 04, 2021 | 20.30 | 20.63 | 20.13 | 20.59 | 1,339,337 | +0.59(+2.96%) |
Jun 03, 2021 | 20.20 | 20.27 | 19.80 | 20.00 | 1,229,036 | -0.34(-1.69%) |
Jun 02, 2021 | 20.40 | 20.54 | 20.18 | 20.35 | 806,505 | +0.20(+1.01%) |
Jun 01, 2021 | 19.72 | 20.23 | 19.69 | 20.14 | 1,215,474 | +0.80(+4.16%) |
May 28, 2021 | 19.62 | 19.71 | 19.14 | 19.34 | 842,935 | -0.11(-0.55%) |
May 27, 2021 | 18.83 | 19.44 | 18.81 | 19.44 | 1,134,616 | +0.56(+2.95%) |
May 26, 2021 | 18.66 | 18.98 | 18.66 | 18.89 | 651,142 | +0.31(+1.66%) |
May 25, 2021 | 18.88 | 18.88 | 18.54 | 18.58 | 394,073 | -0.19(-0.99%) |
May 24, 2021 | 19.00 | 19.00 | 18.65 | 18.76 | 441,619 | -0.11(-0.56%) |
May 21, 2021 | 19.26 | 19.36 | 18.82 | 18.87 | 367,983 | -0.29(-1.52%) |
May 20, 2021 | 19.04 | 19.18 | 18.83 | 19.16 | 476,690 | +0.23(+1.21%) |
May 19, 2021 | 19.01 | 19.08 | 18.58 | 18.93 | 945,940 | -0.47(-2.41%) |
May 18, 2021 | 19.44 | 19.58 | 19.28 | 19.40 | 978,210 | +0.29(+1.53%) |
May 17, 2021 | 18.93 | 19.22 | 18.85 | 19.11 | 1,820,214 | +0.35(+1.89%) |
May 14, 2021 | 18.43 | 18.83 | 18.30 | 18.75 | 1,097,489 | +0.58(+3.21%) |
May 13, 2021 | 18.30 | 18.59 | 17.86 | 18.17 | 1,018,917 | -0.37(-2.00%) |
May 12, 2021 | 19.24 | 19.28 | 18.45 | 18.54 | 1,000,140 | -0.69(-3.58%) |
May 11, 2021 | 18.83 | 19.51 | 18.12 | 19.23 | 1,356,729 | -0.29(-1.49%) |
May 10, 2021 | 20.11 | 20.23 | 19.46 | 19.52 | 1,909,156 | -0.11(-0.54%) |
May 07, 2021 | 19.07 | 19.79 | 18.85 | 19.63 | 1,437,890 | +0.79(+4.17%) |
May 06, 2021 | 19.12 | 19.14 | 18.62 | 18.84 | 1,136,039 | +0.04(+0.24%) |
May 05, 2021 | 18.75 | 18.98 | 18.25 | 18.80 | 2,440,440 | +0.72(+3.96%) |
May 04, 2021 | 18.40 | 18.40 | 17.94 | 18.08 | 1,161,666 | -0.19(-1.02%) |
May 03, 2021 | 17.54 | 18.33 | 17.40 | 18.27 | 1,690,123 | +0.94(+5.41%) |
Apr 30, 2021 | 17.45 | 17.48 | 17.20 | 17.33 | 378,237 | -0.11(-0.66%) |
Apr 29, 2021 | 17.73 | 17.82 | 17.27 | 17.45 | 966,514 | -0.06(-0.35%) |
Apr 28, 2021 | 17.16 | 17.54 | 16.98 | 17.51 | 938,513 | +0.41(+2.38%) |
Apr 27, 2021 | 17.08 | 17.10 | 16.92 | 17.10 | 484,770 | +0.13(+0.78%) |
Apr 26, 2021 | 17.08 | 17.31 | 16.84 | 16.97 | 882,223 | +0.13(+0.79%) |
Apr 23, 2021 | 16.55 | 16.88 | 16.49 | 16.84 | 598,979 | +0.25(+1.49%) |
Apr 22, 2021 | 16.95 | 17.00 | 16.44 | 16.59 | 592,643 | -0.33(-1.93%) |
Apr 21, 2021 | 16.62 | 17.01 | 16.48 | 16.92 | 572,025 | +0.23(+1.38%) |
Apr 20, 2021 | 16.99 | 17.08 | 16.36 | 16.69 | 773,896 | -0.24(-1.41%) |
Apr 19, 2021 | 17.16 | 17.23 | 16.81 | 16.93 | 581,332 | -0.19(-1.08%) |
Apr 16, 2021 | 17.30 | 17.31 | 16.85 | 17.11 | 360,586 | +0.04(+0.21%) |
Apr 15, 2021 | 17.23 | 17.27 | 16.94 | 17.08 | 426,094 | +0.15(+0.89%) |
Apr 14, 2021 | 16.99 | 17.30 | 16.88 | 16.93 | 639,019 | -0.06(-0.36%) |
Apr 13, 2021 | 17.08 | 17.23 | 16.85 | 16.99 | 767,334 | -0.14(-0.83%) |
Apr 12, 2021 | 17.60 | 17.68 | 17.02 | 17.13 | 1,197,654 | -0.66(-3.73%) |
Apr 09, 2021 | 18.15 | 18.17 | 17.69 | 17.79 | 677,161 | -0.23(-1.28%) |
Apr 08, 2021 | 17.84 | 18.07 | 17.69 | 18.02 | 961,499 | +0.32(+1.80%) |
Apr 07, 2021 | 18.07 | 18.12 | 17.59 | 17.70 | 643,812 | -0.32(-1.77%) |
Apr 06, 2021 | 18.47 | 18.52 | 17.87 | 18.02 | 2,305,257 | -0.14(-0.78%) |
Apr 05, 2021 | 17.68 | 18.30 | 17.39 | 18.16 | 3,102,970 | +0.83(+4.79%) |
Apr 01, 2021 | 16.99 | 17.33 | 16.81 | 17.33 | 1,239,255 | +0.69(+4.14%) |
Mar 31, 2021 | 16.36 | 16.94 | 16.36 | 16.64 | 1,125,109 | +0.19(+1.18%) |
Mar 30, 2021 | 16.40 | 16.59 | 16.25 | 16.45 | 494,792 | -0.18(-1.06%) |
Mar 29, 2021 | 16.85 | 16.91 | 16.20 | 16.62 | 638,664 | -0.12(-0.74%) |
Mar 26, 2021 | 16.57 | 16.78 | 16.40 | 16.75 | 715,403 | +0.48(+2.93%) |
Mar 25, 2021 | 15.94 | 16.33 | 15.81 | 16.27 | 856,832 | -0.11(-0.65%) |
Mar 24, 2021 | 16.65 | 16.76 | 16.28 | 16.38 | 475,748 | -0.07(-0.43%) |
Mar 23, 2021 | 17.18 | 17.20 | 16.35 | 16.45 | 1,361,434 | -0.73(-4.27%) |
Mar 22, 2021 | 17.49 | 17.57 | 17.10 | 17.18 | 603,362 | +0.00(+0.00%) |
Mar 19, 2021 | 17.50 | 17.67 | 16.82 | 17.18 | 1,568,728 | -0.21(-1.22%) |
Mar 18, 2021 | 18.16 | 18.29 | 17.34 | 17.39 | 1,227,337 | -0.57(-3.20%) |
Mar 17, 2021 | 17.68 | 17.97 | 17.28 | 17.97 | 1,449,103 | +0.14(+0.79%) |
Mar 16, 2021 | 17.77 | 18.30 | 17.54 | 17.83 | 3,043,717 | +0.33(+1.87%) |
Mar 15, 2021 | 17.05 | 17.50 | 16.81 | 17.50 | 1,793,292 | +0.77(+4.60%) |
Mar 12, 2021 | 16.22 | 16.75 | 16.15 | 16.73 | 563,226 | +0.48(+2.94%) |
Mar 11, 2021 | 15.95 | 16.29 | 15.89 | 16.25 | 642,249 | +0.57(+3.61%) |
Mar 10, 2021 | 15.99 | 16.03 | 15.47 | 15.69 | 835,803 | -0.02(-0.11%) |
Mar 09, 2021 | 15.54 | 15.91 | 15.51 | 15.71 | 589,384 | +0.32(+2.07%) |
Mar 08, 2021 | 15.92 | 15.97 | 15.33 | 15.39 | 581,196 | -0.41(-2.57%) |
Mar 05, 2021 | 15.78 | 16.05 | 14.81 | 15.79 | 1,199,768 | +0.16(+1.02%) |
Mar 04, 2021 | 16.73 | 16.77 | 15.56 | 15.64 | 1,223,128 | -1.08(-6.45%) |
Mar 03, 2021 | 16.86 | 17.14 | 16.62 | 16.71 | 1,222,719 | -0.01(-0.05%) |
Mar 02, 2021 | 15.85 | 16.78 | 15.82 | 16.72 | 2,093,803 | +0.83(+5.23%) |
Mar 01, 2021 | 16.03 | 16.09 | 15.73 | 15.89 | 1,170,569 | +0.42(+2.74%) |
Feb 26, 2021 | 15.80 | 15.91 | 15.21 | 15.47 | 1,282,136 | -0.75(-4.63%) |
Feb 25, 2021 | 16.48 | 16.57 | 15.97 | 16.22 | 997,346 | -0.03(-0.16%) |
Feb 24, 2021 | 16.09 | 16.25 | 15.77 | 16.24 | 1,115,107 | +0.11(+0.71%) |
Feb 23, 2021 | 16.02 | 16.24 | 15.46 | 16.13 | 1,327,580 | -0.21(-1.30%) |
Feb 22, 2021 | 16.44 | 16.65 | 16.33 | 16.34 | 1,555,958 | -0.03(-0.16%) |
Feb 19, 2021 | 16.20 | 16.44 | 15.94 | 16.37 | 1,180,421 | +0.52(+3.29%) |
Feb 18, 2021 | 16.53 | 16.62 | 15.71 | 15.85 | 1,974,763 | -1.07(-6.32%) |
Feb 17, 2021 | 17.53 | 17.54 | 16.51 | 16.92 | 1,660,441 | -0.02(-0.10%) |
Feb 16, 2021 | 16.60 | 17.13 | 16.54 | 16.93 | 2,329,560 | +1.18(+7.52%) |
Feb 12, 2021 | 15.82 | 15.87 | 15.61 | 15.75 | 597,847 | +0.09(+0.56%) |
Feb 11, 2021 | 15.99 | 16.04 | 15.41 | 15.66 | 1,135,325 | +0.10(+0.62%) |
Feb 10, 2021 | 15.51 | 15.71 | 15.24 | 15.56 | 1,276,002 | +0.38(+2.50%) |
Feb 09, 2021 | 15.17 | 15.37 | 15.03 | 15.18 | 633,436 | +0.11(+0.70%) |
Feb 08, 2021 | 14.80 | 15.19 | 14.80 | 15.08 | 1,258,479 | +0.67(+4.66%) |
Feb 05, 2021 | 14.00 | 14.44 | 13.94 | 14.41 | 477,463 | +0.50(+3.62%) |
Feb 04, 2021 | 14.11 | 14.11 | 13.86 | 13.90 | 322,058 | -0.13(-0.94%) |
Feb 03, 2021 | 14.10 | 14.14 | 13.81 | 14.04 | 431,680 | +0.08(+0.57%) |
Feb 02, 2021 | 14.27 | 14.27 | 13.79 | 13.96 | 704,031 | -0.19(-1.31%) |
Feb 01, 2021 | 13.16 | 14.20 | 13.04 | 14.14 | 1,683,977 | +1.31(+10.19%) |
Jan 29, 2021 | 13.17 | 13.17 | 12.76 | 12.83 | 339,315 | -0.28(-2.16%) |
Jan 28, 2021 | 13.04 | 13.26 | 12.91 | 13.12 | 395,958 | +0.01(+0.07%) |
Jan 27, 2021 | 13.36 | 13.44 | 13.00 | 13.11 | 813,734 | -0.69(-5.00%) |
Jan 26, 2021 | 13.50 | 13.81 | 13.48 | 13.80 | 507,127 | +0.30(+2.23%) |
Jan 25, 2021 | 13.44 | 13.57 | 13.21 | 13.50 | 331,356 | +0.14(+1.06%) |
Jan 22, 2021 | 13.40 | 13.52 | 13.28 | 13.35 | 395,774 | -0.26(-1.88%) |
Jan 21, 2021 | 13.84 | 13.90 | 13.45 | 13.61 | 519,797 | -0.23(-1.66%) |
Jan 20, 2021 | 13.72 | 13.94 | 13.58 | 13.84 | 465,627 | +0.17(+1.23%) |
Jan 19, 2021 | 13.81 | 14.00 | 13.57 | 13.67 | 362,407 | -0.11(-0.83%) |
Jan 15, 2021 | 14.34 | 14.39 | 13.74 | 13.79 | 519,213 | -0.60(-4.18%) |
Jan 14, 2021 | 14.32 | 14.53 | 14.17 | 14.39 | 496,287 | +0.29(+2.07%) |
Jan 13, 2021 | 13.93 | 14.13 | 13.79 | 14.10 | 1,099,158 | +0.27(+1.92%) |
Jan 12, 2021 | 14.32 | 14.34 | 13.77 | 13.83 | 870,446 | -0.44(-3.10%) |
Jan 11, 2021 | 14.32 | 14.42 | 14.04 | 14.27 | 420,300 | -0.22(-1.52%) |
Jan 08, 2021 | 14.98 | 15.06 | 14.30 | 14.49 | 902,881 | -0.45(-3.02%) |
Jan 07, 2021 | 14.58 | 14.98 | 14.48 | 14.95 | 589,362 | +0.52(+3.62%) |
Jan 06, 2021 | 14.58 | 14.67 | 14.41 | 14.42 | 836,741 | -0.10(-0.67%) |
Jan 05, 2021 | 13.67 | 14.53 | 13.66 | 14.52 | 1,007,767 | +0.83(+6.07%) |
Jan 04, 2021 | 13.89 | 13.90 | 13.55 | 13.69 | 392,961 | +0.14(+1.04%) |
Dec 31, 2020 | 13.55 | 13.55 | 13.55 | 312,236 | -0.05(-0.39%) | |
Dec 30, 2020 | 13.66 | 13.75 | 13.53 | 13.60 | 312,236 | +0.07(+0.54%) |
Dec 29, 2020 | 13.67 | 13.84 | 13.36 | 13.53 | 323,021 | -0.07(-0.52%) |
Dec 28, 2020 | 13.56 | 13.77 | 13.39 | 13.60 | 607,880 | +0.27(+2.04%) |
Dec 24, 2020 | 13.38 | 13.44 | 13.24 | 13.33 | 173,364 | +0.02(+0.13%) |
Dec 23, 2020 | 12.98 | 13.41 | 12.82 | 13.31 | 438,139 | +0.40(+3.13%) |
Dec 22, 2020 | 12.91 | 13.03 | 12.82 | 12.91 | 328,406 | -0.05(-0.41%) |
Dec 21, 2020 | 12.89 | 12.98 | 12.64 | 12.96 | 419,536 | -0.18(-1.40%) |
Dec 18, 2020 | 12.99 | 13.19 | 12.99 | 13.14 | 245,922 | +0.14(+1.08%) |
Dec 17, 2020 | 13.17 | 13.19 | 12.95 | 13.00 | 395,652 | -0.11(-0.80%) |
Dec 16, 2020 | 13.21 | 13.26 | 12.97 | 13.11 | 364,397 | -0.11(-0.80%) |
Dec 15, 2020 | 12.95 | 13.26 | 12.73 | 13.21 | 666,921 | +0.31(+2.38%) |
Dec 14, 2020 | 13.17 | 13.34 | 12.87 | 12.91 | 1,229,796 | +0.31(+2.44%) |
Dec 11, 2020 | 12.28 | 12.64 | 12.18 | 12.60 | 645,390 | +0.32(+2.65%) |
Dec 10, 2020 | 11.77 | 12.29 | 11.77 | 12.27 | 594,258 | +0.57(+4.88%) |
Dec 09, 2020 | 12.16 | 12.21 | 11.61 | 11.70 | 581,499 | -0.37(-3.05%) |
Dec 08, 2020 | 12.37 | 12.37 | 11.95 | 12.07 | 546,653 | -0.23(-1.86%) |
Dec 07, 2020 | 11.93 | 12.61 | 11.86 | 12.30 | 1,600,086 | +0.68(+5.82%) |
Dec 04, 2020 | 10.90 | 11.68 | 10.89 | 11.62 | 782,418 | +0.77(+7.12%) |
Dec 03, 2020 | 10.71 | 10.95 | 10.71 | 10.85 | 284,937 | +0.16(+1.48%) |
Dec 02, 2020 | 10.45 | 10.69 | 10.40 | 10.69 | 153,849 | +0.28(+2.70%) |