Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.250 | 9.600 | 9.150 | 9.370 | 468,425 | +0.09(+0.97%) |
Dec 30, 2021 | 9.300 | 9.440 | 9.181 | 9.280 | 371,949 | +0.08(+0.87%) |
Dec 29, 2021 | 9.270 | 9.365 | 9.060 | 9.200 | 293,486 | -0.12(-1.29%) |
Dec 28, 2021 | 9.670 | 9.800 | 9.280 | 9.320 | 294,912 | -0.42(-4.31%) |
Dec 27, 2021 | 9.800 | 9.900 | 9.470 | 9.740 | 192,555 | -0.08(-0.81%) |
Dec 23, 2021 | 9.940 | 10.02 | 9.650 | 9.820 | 184,121 | -0.08(-0.81%) |
Dec 22, 2021 | 9.560 | 10.11 | 9.540 | 9.900 | 291,679 | +0.34(+3.56%) |
Dec 21, 2021 | 9.300 | 9.640 | 9.130 | 9.560 | 393,453 | +0.32(+3.46%) |
Dec 20, 2021 | 10.00 | 10.19 | 9.220 | 9.240 | 470,321 | -1.03(-10.03%) |
Dec 17, 2021 | 8.950 | 10.74 | 8.860 | 10.27 | 1,466,333 | +1.41(+15.91%) |
Dec 16, 2021 | 9.220 | 9.220 | 8.820 | 8.860 | 707,220 | +0.06(+0.68%) |
Dec 15, 2021 | 8.820 | 8.909 | 8.480 | 8.800 | 688,355 | -0.05(-0.56%) |
Dec 14, 2021 | 9.160 | 9.370 | 8.780 | 8.850 | 603,749 | -0.41(-4.38%) |
Dec 13, 2021 | 9.350 | 9.780 | 9.170 | 9.255 | 509,127 | -0.14(-1.54%) |
Dec 10, 2021 | 9.650 | 9.685 | 9.180 | 9.400 | 466,501 | -0.19(-1.98%) |
Dec 09, 2021 | 10.01 | 10.34 | 9.570 | 9.590 | 137,863 | -0.63(-6.16%) |
Dec 08, 2021 | 10.37 | 10.55 | 10.15 | 10.22 | 183,264 | -0.10(-0.96%) |
Dec 07, 2021 | 9.710 | 10.55 | 9.625 | 10.32 | 314,024 | +0.72(+7.49%) |
Dec 06, 2021 | 9.780 | 9.940 | 9.350 | 9.600 | 214,428 | +0.07(+0.70%) |
Dec 03, 2021 | 10.11 | 10.11 | 9.090 | 9.534 | 556,389 | -0.58(-5.70%) |
Dec 02, 2021 | 9.460 | 10.12 | 9.432 | 10.11 | 263,709 | +0.68(+7.21%) |
Dec 01, 2021 | 9.790 | 10.15 | 9.340 | 9.430 | 314,084 | -0.14(-1.46%) |
Nov 30, 2021 | 9.220 | 9.640 | 9.175 | 9.570 | 366,978 | +0.34(+3.68%) |
Nov 29, 2021 | 9.910 | 10.05 | 9.110 | 9.230 | 392,964 | -0.36(-3.75%) |
Nov 26, 2021 | 10.18 | 10.23 | 9.500 | 9.590 | 256,436 | -0.84(-8.05%) |
Nov 24, 2021 | 10.51 | 10.57 | 10.05 | 10.43 | 482,289 | +0.02(+0.22%) |
Nov 23, 2021 | 10.22 | 10.78 | 10.07 | 10.41 | 746,334 | +0.26(+2.57%) |
Nov 22, 2021 | 9.800 | 10.29 | 9.650 | 10.15 | 887,828 | +0.31(+3.18%) |
Nov 19, 2021 | 10.18 | 10.34 | 9.720 | 9.834 | 610,498 | -0.30(-2.92%) |
Nov 18, 2021 | 11.15 | 10.28 | 10.07 | 10.13 | 371,509 | -0.95(-8.57%) |
Nov 17, 2021 | 11.80 | 11.93 | 11.07 | 11.08 | 125,529 | -0.70(-5.94%) |
Nov 16, 2021 | 11.70 | 11.79 | 11.51 | 11.78 | 195,357 | +0.09(+0.77%) |
Nov 15, 2021 | 12.27 | 12.27 | 11.50 | 11.69 | 137,909 | -0.48(-3.94%) |
Nov 12, 2021 | 12.55 | 12.93 | 12.10 | 12.17 | 237,376 | -0.55(-4.32%) |
Nov 11, 2021 | 12.93 | 12.93 | 12.62 | 12.72 | 219,484 | -0.21(-1.62%) |
Nov 10, 2021 | 13.54 | 12.93 | 154,981 | -0.47(-3.51%) | ||
Nov 09, 2021 | 14.20 | 14.30 | 13.33 | 13.40 | 169,573 | -0.92(-6.42%) |
Nov 08, 2021 | 13.78 | 14.59 | 13.78 | 14.32 | 185,728 | +0.58(+4.22%) |
Nov 05, 2021 | 13.28 | 14.35 | 13.24 | 13.74 | 426,252 | +0.52(+3.93%) |
Nov 04, 2021 | 14.46 | 14.65 | 12.55 | 13.22 | 923,327 | -2.38(-15.26%) |
Nov 03, 2021 | 15.34 | 16.02 | 15.30 | 15.60 | 261,501 | +0.36(+2.36%) |
Nov 02, 2021 | 15.15 | 15.80 | 15.09 | 15.24 | 101,638 | +0.02(+0.13%) |
Nov 01, 2021 | 15.22 | 15.50 | 15.15 | 15.22 | 113,573 | +0.03(+0.20%) |
Oct 29, 2021 | 15.05 | 15.35 | 14.96 | 15.19 | 223,268 | +0.06(+0.40%) |
Oct 28, 2021 | 14.70 | 15.22 | 14.62 | 15.13 | 116,133 | +0.49(+3.35%) |
Oct 27, 2021 | 14.22 | 14.83 | 14.16 | 14.64 | 123,152 | +0.32(+2.23%) |
Oct 26, 2021 | 13.96 | 14.32 | 112,417 | +0.31(+2.21%) | ||
Oct 25, 2021 | 14.58 | 14.58 | 13.76 | 14.01 | 79,330 | -0.20(-1.41%) |
Oct 22, 2021 | 14.60 | 14.81 | 14.19 | 14.21 | 73,989 | -0.51(-3.46%) |
Oct 21, 2021 | 14.66 | 14.98 | 14.52 | 14.72 | 115,127 | +0.11(+0.75%) |
Oct 20, 2021 | 14.44 | 14.76 | 14.20 | 14.61 | 165,254 | +0.27(+1.88%) |
Oct 19, 2021 | 13.92 | 14.50 | 13.78 | 14.34 | 165,557 | +0.59(+4.29%) |
Oct 18, 2021 | 13.54 | 14.06 | 13.01 | 13.75 | 180,408 | +0.13(+0.95%) |
Oct 15, 2021 | 14.05 | 14.05 | 13.59 | 13.62 | 117,986 | -0.08(-0.58%) |
Oct 14, 2021 | 14.21 | 14.61 | 13.66 | 13.70 | 192,504 | -0.23(-1.65%) |
Oct 13, 2021 | 14.21 | 14.30 | 13.79 | 13.93 | 266,708 | -0.25(-1.76%) |
Oct 12, 2021 | 14.33 | 14.69 | 14.11 | 14.18 | 77,517 | -0.02(-0.14%) |
Oct 11, 2021 | 14.30 | 14.80 | 14.12 | 14.20 | 200,605 | -0.10(-0.70%) |
Oct 08, 2021 | 15.26 | 15.34 | 14.25 | 14.30 | 91,501 | -0.99(-6.47%) |
Oct 07, 2021 | 15.36 | 15.85 | 15.24 | 15.29 | 106,533 | +0.05(+0.33%) |
Oct 06, 2021 | 15.11 | 15.48 | 15.08 | 15.24 | 102,323 | -0.10(-0.65%) |
Oct 05, 2021 | 15.15 | 15.69 | 15.00 | 15.34 | 82,446 | +0.37(+2.47%) |
Oct 04, 2021 | 15.89 | 16.38 | 14.92 | 14.97 | 160,135 | -1.03(-6.44%) |
Oct 01, 2021 | 15.95 | 16.27 | 15.86 | 16.00 | 206,893 | +0.20(+1.27%) |
Sep 30, 2021 | 16.44 | 16.75 | 15.72 | 15.80 | 140,587 | -0.53(-3.25%) |
Sep 29, 2021 | 16.11 | 16.41 | 15.99 | 16.33 | 80,138 | +0.34(+2.13%) |
Sep 28, 2021 | 16.30 | 16.32 | 15.87 | 15.99 | 146,866 | -0.51(-3.09%) |
Sep 27, 2021 | 16.12 | 16.74 | 15.90 | 16.50 | 132,004 | +0.41(+2.55%) |
Sep 24, 2021 | 16.13 | 16.39 | 15.98 | 16.09 | 67,789 | -0.21(-1.29%) |
Sep 23, 2021 | 16.25 | 16.53 | 16.01 | 16.30 | 105,957 | -0.10(-0.61%) |
Sep 22, 2021 | 15.77 | 16.68 | 15.76 | 16.40 | 117,244 | +0.72(+4.59%) |
Sep 21, 2021 | 16.04 | 16.34 | 15.51 | 15.68 | 88,953 | -0.30(-1.88%) |
Sep 20, 2021 | 16.05 | 16.32 | 15.77 | 15.98 | 130,691 | -0.55(-3.33%) |
Sep 17, 2021 | 16.03 | 16.77 | 15.75 | 16.53 | 309,105 | +0.60(+3.77%) |
Sep 16, 2021 | 16.51 | 16.51 | 15.86 | 15.93 | 87,420 | -0.38(-2.33%) |
Sep 15, 2021 | 16.06 | 16.49 | 16.06 | 16.31 | 117,511 | +0.27(+1.68%) |
Sep 14, 2021 | 16.86 | 16.88 | 16.00 | 16.04 | 87,378 | -0.47(-2.85%) |
Sep 13, 2021 | 16.48 | 16.78 | 16.21 | 16.51 | 189,952 | +0.12(+0.73%) |
Sep 10, 2021 | 17.32 | 17.60 | 16.33 | 16.39 | 144,420 | -0.86(-4.99%) |
Sep 09, 2021 | 17.58 | 17.99 | 17.22 | 17.25 | 175,075 | -0.40(-2.27%) |
Sep 08, 2021 | 17.59 | 17.86 | 17.42 | 17.65 | 116,633 | +0.01(+0.06%) |
Sep 07, 2021 | 17.27 | 17.96 | 17.24 | 17.64 | 114,503 | +0.27(+1.55%) |
Sep 03, 2021 | 17.47 | 17.69 | 17.07 | 17.37 | 53,874 | -0.29(-1.64%) |
Sep 02, 2021 | 17.40 | 17.70 | 17.31 | 17.66 | 115,086 | +0.30(+1.73%) |
Sep 01, 2021 | 17.19 | 17.85 | 16.79 | 17.36 | 90,386 | +0.30(+1.76%) |
Aug 31, 2021 | 16.51 | 17.09 | 16.16 | 17.06 | 90,518 | +0.58(+3.52%) |
Aug 30, 2021 | 16.85 | 16.98 | 16.41 | 16.48 | 74,378 | -0.34(-2.02%) |
Aug 27, 2021 | 15.95 | 17.05 | 15.95 | 16.82 | 139,662 | +0.88(+5.52%) |
Aug 26, 2021 | 16.25 | 16.60 | 15.66 | 15.94 | 80,135 | -0.32(-1.97%) |
Aug 25, 2021 | 16.07 | 16.32 | 15.87 | 16.26 | 106,103 | +0.20(+1.25%) |
Aug 24, 2021 | 16.26 | 16.54 | 15.93 | 16.06 | 73,060 | -0.19(-1.17%) |
Aug 23, 2021 | 15.76 | 16.38 | 15.68 | 16.25 | 102,289 | +0.70(+4.50%) |
Aug 20, 2021 | 15.26 | 15.83 | 15.26 | 15.55 | 151,278 | +0.15(+0.97%) |
Aug 19, 2021 | 15.12 | 15.45 | 15.12 | 15.40 | 86,310 | +0.17(+1.12%) |
Aug 18, 2021 | 15.41 | 15.94 | 15.18 | 15.23 | 243,401 | -0.31(-1.99%) |
Aug 17, 2021 | 15.73 | 15.86 | 15.46 | 15.54 | 104,217 | -0.24(-1.52%) |
Aug 16, 2021 | 15.77 | 16.19 | 15.77 | 15.78 | 105,140 | -0.11(-0.69%) |
Aug 13, 2021 | 16.37 | 16.38 | 15.66 | 15.89 | 184,149 | -0.35(-2.16%) |
Aug 12, 2021 | 15.80 | 16.60 | 15.75 | 16.24 | 163,776 | +0.39(+2.46%) |
Aug 11, 2021 | 15.99 | 16.22 | 15.23 | 15.85 | 543,436 | +0.02(+0.13%) |
Aug 10, 2021 | 17.90 | 18.14 | 15.75 | 15.83 | 509,402 | -2.14(-11.91%) |
Aug 09, 2021 | 18.51 | 18.94 | 17.76 | 17.97 | 113,971 | -0.28(-1.53%) |
Aug 06, 2021 | 19.40 | 19.40 | 18.16 | 18.25 | 162,499 | -1.11(-5.73%) |
Aug 05, 2021 | 19.00 | 19.93 | 18.57 | 19.36 | 256,023 | +0.06(+0.31%) |
Aug 04, 2021 | 19.62 | 20.12 | 19.19 | 19.30 | 74,435 | -0.55(-2.77%) |
Aug 03, 2021 | 20.40 | 20.51 | 19.51 | 19.85 | 103,543 | -0.53(-2.60%) |
Aug 02, 2021 | 20.42 | 20.70 | 20.29 | 20.38 | 82,146 | +0.01(+0.05%) |
Jul 30, 2021 | 20.09 | 20.40 | 19.94 | 20.37 | 108,540 | +0.17(+0.84%) |
Jul 29, 2021 | 20.18 | 20.43 | 20.00 | 20.20 | 56,584 | +0.14(+0.70%) |
Jul 28, 2021 | 19.81 | 20.20 | 19.48 | 20.06 | 79,937 | +0.36(+1.83%) |
Jul 27, 2021 | 19.83 | 20.00 | 19.50 | 19.70 | 114,758 | -0.23(-1.15%) |
Jul 26, 2021 | 19.85 | 20.17 | 19.73 | 19.93 | 95,433 | +0.08(+0.40%) |
Jul 23, 2021 | 19.73 | 20.02 | 19.11 | 19.85 | 113,712 | +0.18(+0.92%) |
Jul 22, 2021 | 20.19 | 20.65 | 19.55 | 19.67 | 82,674 | -0.50(-2.48%) |
Jul 21, 2021 | 20.04 | 20.63 | 19.95 | 20.17 | 165,166 | +0.22(+1.10%) |
Jul 20, 2021 | 19.20 | 20.35 | 19.20 | 19.95 | 234,463 | +0.51(+2.62%) |
Jul 19, 2021 | 19.29 | 19.88 | 19.02 | 19.44 | 113,974 | -0.38(-1.92%) |
Jul 16, 2021 | 20.35 | 20.70 | 19.61 | 19.82 | 118,436 | -0.21(-1.05%) |
Jul 15, 2021 | 20.64 | 20.82 | 19.66 | 20.03 | 128,006 | -0.79(-3.79%) |
Jul 14, 2021 | 21.60 | 21.60 | 20.63 | 20.82 | 149,882 | -0.57(-2.66%) |
Jul 13, 2021 | 21.53 | 21.85 | 21.00 | 21.39 | 185,688 | -0.17(-0.79%) |
Jul 12, 2021 | 20.77 | 21.66 | 20.21 | 21.56 | 186,394 | +1.02(+4.97%) |
Jul 09, 2021 | 20.52 | 20.99 | 20.30 | 20.54 | 134,244 | +0.14(+0.69%) |
Jul 08, 2021 | 20.57 | 21.10 | 20.24 | 20.40 | 117,058 | -1.16(-5.38%) |
Jul 07, 2021 | 21.59 | 21.98 | 21.30 | 21.56 | 91,741 | -0.04(-0.19%) |
Jul 06, 2021 | 21.40 | 21.64 | 21.04 | 21.60 | 96,305 | +0.14(+0.65%) |
Jul 02, 2021 | 21.70 | 21.70 | 21.34 | 21.46 | 92,265 | -0.26(-1.20%) |
Jul 01, 2021 | 21.74 | 22.10 | 21.56 | 21.72 | 98,739 | +0.11(+0.51%) |
Jun 30, 2021 | 21.69 | 21.80 | 21.28 | 21.61 | 139,106 | -0.29(-1.32%) |
Jun 29, 2021 | 22.27 | 22.42 | 21.84 | 21.90 | 87,860 | -0.21(-0.95%) |
Jun 28, 2021 | 22.13 | 22.47 | 21.98 | 22.11 | 116,480 | +0.03(+0.14%) |
Jun 25, 2021 | 22.25 | 22.82 | 21.35 | 22.08 | 273,867 | -0.06(-0.27%) |
Jun 24, 2021 | 22.12 | 22.51 | 21.55 | 22.14 | 116,019 | +0.24(+1.10%) |
Jun 23, 2021 | 21.20 | 22.05 | 21.12 | 21.90 | 163,493 | +0.03(+0.14%) |
Jun 22, 2021 | 21.64 | 22.11 | 21.27 | 21.87 | 155,352 | +0.33(+1.53%) |
Jun 21, 2021 | 21.00 | 21.71 | 20.02 | 21.54 | 195,549 | +0.72(+3.46%) |
Jun 18, 2021 | 20.77 | 21.00 | 20.51 | 20.82 | 272,393 | -0.10(-0.48%) |
Jun 17, 2021 | 19.70 | 21.00 | 19.70 | 20.92 | 169,331 | +1.22(+6.19%) |
Jun 16, 2021 | 20.17 | 20.17 | 19.38 | 19.70 | 268,759 | -0.47(-2.33%) |
Jun 15, 2021 | 20.87 | 20.90 | 19.94 | 20.17 | 190,559 | -0.61(-2.94%) |
Jun 14, 2021 | 20.48 | 21.07 | 20.30 | 20.78 | 242,123 | +0.22(+1.07%) |
Jun 11, 2021 | 19.70 | 20.57 | 19.64 | 20.56 | 132,879 | +0.87(+4.42%) |
Jun 10, 2021 | 19.43 | 19.83 | 19.43 | 19.69 | 102,437 | +0.17(+0.87%) |
Jun 09, 2021 | 20.12 | 21.00 | 19.42 | 19.52 | 183,029 | -0.34(-1.71%) |
Jun 08, 2021 | 19.41 | 20.00 | 19.11 | 19.86 | 164,925 | +0.54(+2.80%) |
Jun 07, 2021 | 18.97 | 19.75 | 18.70 | 19.32 | 151,520 | +0.34(+1.79%) |
Jun 04, 2021 | 19.53 | 19.53 | 18.61 | 18.98 | 153,447 | +0.08(+0.42%) |
Jun 03, 2021 | 18.99 | 19.09 | 18.56 | 18.90 | 154,518 | -0.26(-1.36%) |
Jun 02, 2021 | 19.82 | 19.91 | 18.75 | 19.16 | 312,925 | -0.60(-3.04%) |
Jun 01, 2021 | 20.39 | 20.46 | 19.64 | 19.76 | 155,655 | -0.54(-2.66%) |
May 28, 2021 | 20.41 | 20.73 | 19.35 | 20.30 | 115,269 | -0.07(-0.34%) |
May 27, 2021 | 20.05 | 20.42 | 19.88 | 20.37 | 217,092 | +0.47(+2.36%) |
May 26, 2021 | 20.82 | 20.82 | 19.55 | 19.90 | 136,958 | -0.66(-3.21%) |
May 25, 2021 | 21.12 | 21.25 | 20.46 | 20.56 | 213,747 | -0.47(-2.23%) |
May 24, 2021 | 21.02 | 21.27 | 20.64 | 21.03 | 177,789 | +0.27(+1.30%) |
May 21, 2021 | 21.24 | 21.59 | 20.71 | 20.76 | 141,920 | -0.16(-0.76%) |
May 20, 2021 | 20.85 | 21.03 | 20.46 | 20.92 | 213,238 | +0.08(+0.38%) |
May 19, 2021 | 20.25 | 20.89 | 19.68 | 20.84 | 455,699 | +0.46(+2.26%) |
May 18, 2021 | 20.90 | 21.32 | 20.36 | 20.38 | 418,043 | -0.70(-3.32%) |
May 17, 2021 | 21.22 | 21.96 | 20.25 | 21.08 | 119,917 | -0.39(-1.82%) |
May 14, 2021 | 21.17 | 21.91 | 21.04 | 21.47 | 89,274 | +0.43(+2.04%) |
May 13, 2021 | 20.84 | 21.39 | 20.69 | 21.04 | 144,956 | +0.21(+1.01%) |
May 12, 2021 | 21.06 | 21.93 | 20.58 | 20.83 | 238,821 | -0.56(-2.62%) |
May 11, 2021 | 21.34 | 22.22 | 21.04 | 21.39 | 326,701 | -0.39(-1.79%) |
May 10, 2021 | 23.49 | 23.49 | 21.73 | 21.78 | 474,672 | -1.72(-7.32%) |
May 07, 2021 | 22.30 | 23.94 | 22.17 | 23.50 | 573,878 | +1.41(+6.38%) |
May 06, 2021 | 19.52 | 22.16 | 19.52 | 22.09 | 1,058,328 | +2.45(+12.47%) |
May 05, 2021 | 19.49 | 19.91 | 19.00 | 19.64 | 311,431 | +0.42(+2.19%) |
May 04, 2021 | 19.12 | 19.22 | 18.54 | 19.22 | 389,557 | -0.13(-0.67%) |
May 03, 2021 | 18.86 | 19.51 | 18.78 | 19.35 | 227,430 | +0.63(+3.37%) |
Apr 30, 2021 | 18.57 | 18.98 | 18.33 | 18.72 | 206,600 | -0.16(-0.85%) |
Apr 29, 2021 | 18.74 | 18.89 | 18.42 | 18.88 | 155,444 | +0.36(+1.92%) |
Apr 28, 2021 | 18.29 | 18.70 | 17.73 | 18.52 | 350,845 | +0.34(+1.90%) |
Apr 27, 2021 | 19.16 | 19.29 | 18.16 | 18.18 | 209,260 | -1.02(-5.31%) |
Apr 26, 2021 | 19.19 | 19.45 | 19.02 | 19.20 | 170,846 | +0.09(+0.47%) |
Apr 23, 2021 | 19.26 | 19.54 | 19.03 | 19.11 | 150,400 | -0.16(-0.83%) |
Apr 22, 2021 | 19.23 | 19.62 | 19.11 | 19.27 | 93,387 | -0.02(-0.10%) |
Apr 21, 2021 | 18.37 | 20.04 | 18.29 | 19.29 | 218,951 | +1.01(+5.53%) |
Apr 20, 2021 | 17.83 | 18.45 | 17.49 | 18.28 | 258,577 | +0.48(+2.70%) |
Apr 19, 2021 | 18.56 | 18.70 | 17.27 | 17.80 | 441,851 | -1.05(-5.57%) |
Apr 16, 2021 | 19.68 | 19.68 | 18.57 | 18.85 | 177,000 | -0.65(-3.33%) |
Apr 15, 2021 | 19.51 | 19.61 | 19.09 | 19.50 | 111,597 | +0.08(+0.41%) |
Apr 14, 2021 | 19.71 | 20.04 | 19.34 | 19.42 | 98,607 | -0.23(-1.17%) |
Apr 13, 2021 | 19.67 | 20.01 | 19.24 | 19.65 | 431,600 | -0.09(-0.46%) |
Apr 12, 2021 | 19.96 | 20.05 | 19.39 | 19.74 | 145,941 | -0.32(-1.60%) |
Apr 09, 2021 | 20.08 | 20.12 | 19.76 | 20.06 | 110,400 | +0.00(+0.00%) |
Apr 08, 2021 | 19.52 | 20.14 | 19.50 | 20.06 | 122,938 | +0.79(+4.10%) |
Apr 07, 2021 | 19.99 | 20.01 | 19.01 | 19.27 | 167,033 | -0.71(-3.55%) |
Apr 06, 2021 | 19.85 | 20.50 | 19.82 | 19.98 | 111,596 | +0.06(+0.30%) |
Apr 05, 2021 | 19.92 | 20.35 | 19.68 | 19.92 | 110,640 | +0.06(+0.30%) |
Apr 01, 2021 | 20.40 | 20.54 | 19.77 | 19.86 | 122,100 | -0.40(-1.97%) |
Mar 31, 2021 | 19.30 | 20.36 | 19.30 | 20.26 | 253,229 | +1.14(+5.96%) |
Mar 30, 2021 | 18.80 | 19.33 | 18.70 | 19.12 | 175,129 | +0.17(+0.90%) |
Mar 29, 2021 | 19.13 | 19.53 | 18.62 | 18.95 | 144,370 | -0.22(-1.15%) |
Mar 26, 2021 | 19.31 | 19.50 | 18.85 | 19.17 | 159,300 | +0.08(+0.42%) |
Mar 25, 2021 | 18.91 | 19.29 | 18.71 | 19.09 | 212,704 | +0.04(+0.21%) |
Mar 24, 2021 | 19.79 | 20.14 | 18.97 | 19.05 | 185,509 | -0.64(-3.25%) |
Mar 23, 2021 | 20.59 | 20.62 | 19.56 | 19.69 | 217,551 | -1.15(-5.52%) |
Mar 22, 2021 | 21.59 | 21.91 | 20.78 | 20.84 | 116,910 | -0.63(-2.93%) |
Mar 19, 2021 | 20.86 | 21.75 | 20.57 | 21.47 | 470,600 | +0.46(+2.19%) |
Mar 18, 2021 | 20.99 | 21.66 | 20.69 | 21.01 | 158,697 | -0.08(-0.38%) |
Mar 17, 2021 | 20.69 | 21.50 | 20.34 | 21.09 | 173,100 | +0.18(+0.86%) |
Mar 16, 2021 | 20.36 | 21.59 | 20.04 | 20.91 | 236,436 | +0.64(+3.16%) |
Mar 15, 2021 | 20.37 | 20.48 | 20.03 | 20.27 | 142,217 | -0.24(-1.17%) |
Mar 12, 2021 | 20.73 | 20.90 | 20.11 | 20.51 | 182,300 | -0.33(-1.58%) |
Mar 11, 2021 | 21.44 | 21.98 | 20.31 | 20.84 | 188,939 | -0.32(-1.51%) |
Mar 10, 2021 | 20.97 | 21.99 | 20.96 | 21.16 | 210,360 | +0.45(+2.17%) |
Mar 09, 2021 | 19.69 | 20.83 | 19.46 | 20.71 | 171,956 | +1.30(+6.70%) |
Mar 08, 2021 | 20.42 | 20.67 | 19.27 | 19.41 | 292,397 | -0.89(-4.38%) |
Mar 05, 2021 | 20.06 | 20.39 | 18.70 | 20.30 | 318,100 | +0.37(+1.86%) |
Mar 04, 2021 | 21.55 | 21.95 | 19.80 | 19.93 | 570,727 | -1.68(-7.77%) |
Mar 03, 2021 | 22.56 | 22.71 | 21.47 | 21.61 | 285,789 | -0.89(-3.96%) |
Mar 02, 2021 | 22.31 | 22.67 | 21.84 | 22.50 | 311,681 | -0.10(-0.44%) |
Mar 01, 2021 | 22.58 | 22.82 | 21.88 | 22.60 | 193,673 | +0.50(+2.26%) |
Feb 26, 2021 | 21.26 | 22.57 | 20.86 | 22.10 | 261,100 | +0.57(+2.65%) |
Feb 25, 2021 | 22.08 | 22.78 | 21.44 | 21.53 | 350,954 | -0.63(-2.84%) |
Feb 24, 2021 | 21.40 | 22.31 | 20.91 | 22.16 | 313,046 | +0.76(+3.55%) |
Feb 23, 2021 | 21.54 | 22.89 | 20.63 | 21.40 | 797,125 | +0.21(+0.99%) |
Feb 22, 2021 | 20.65 | 21.76 | 20.49 | 21.19 | 506,377 | +0.54(+2.62%) |
Feb 19, 2021 | 19.89 | 21.15 | 19.59 | 20.65 | 379,100 | +0.93(+4.72%) |
Feb 18, 2021 | 19.20 | 19.86 | 19.00 | 19.72 | 247,861 | +0.29(+1.49%) |
Feb 17, 2021 | 19.13 | 19.77 | 18.70 | 19.43 | 258,787 | +0.21(+1.09%) |
Feb 16, 2021 | 19.37 | 19.44 | 18.72 | 19.22 | 320,803 | +0.15(+0.79%) |
Feb 12, 2021 | 19.41 | 19.59 | 18.47 | 19.07 | 304,600 | -0.30(-1.55%) |
Feb 11, 2021 | 19.45 | 19.50 | 18.91 | 19.37 | 367,194 | +0.08(+0.41%) |
Feb 10, 2021 | 19.94 | 19.95 | 18.82 | 19.29 | 236,925 | -0.61(-3.07%) |
Feb 09, 2021 | 19.47 | 19.97 | 19.23 | 19.90 | 113,646 | +0.32(+1.63%) |
Feb 08, 2021 | 19.98 | 20.16 | 19.12 | 19.58 | 191,059 | -0.23(-1.16%) |
Feb 05, 2021 | 19.30 | 19.90 | 18.77 | 19.81 | 202,700 | +0.74(+3.88%) |
Feb 04, 2021 | 18.62 | 19.34 | 18.61 | 19.07 | 115,804 | +0.44(+2.36%) |
Feb 03, 2021 | 18.71 | 18.79 | 18.32 | 18.63 | 122,264 | +0.13(+0.70%) |
Feb 02, 2021 | 17.85 | 18.69 | 17.73 | 18.50 | 115,200 | +0.83(+4.70%) |
Feb 01, 2021 | 17.58 | 17.86 | 17.21 | 17.67 | 132,304 | +0.32(+1.84%) |
Jan 29, 2021 | 17.47 | 17.76 | 16.90 | 17.35 | 137,700 | -0.54(-3.02%) |
Jan 28, 2021 | 17.41 | 18.03 | 16.90 | 17.89 | 231,546 | +0.71(+4.13%) |
Jan 27, 2021 | 17.34 | 18.23 | 17.07 | 17.18 | 363,190 | -1.17(-6.38%) |
Jan 26, 2021 | 18.74 | 18.86 | 17.91 | 18.35 | 167,432 | -0.26(-1.40%) |
Jan 25, 2021 | 18.77 | 18.95 | 18.22 | 18.61 | 218,024 | -0.15(-0.80%) |
Jan 22, 2021 | 18.85 | 19.19 | 18.26 | 18.76 | 193,700 | -0.28(-1.47%) |
Jan 21, 2021 | 19.44 | 19.44 | 18.78 | 19.04 | 196,065 | -0.39(-2.01%) |
Jan 20, 2021 | 18.56 | 19.66 | 18.34 | 19.43 | 381,479 | +1.02(+5.54%) |
Jan 19, 2021 | 19.09 | 19.45 | 18.16 | 18.41 | 256,901 | -0.33(-1.76%) |
Jan 15, 2021 | 19.22 | 19.68 | 18.50 | 18.74 | 234,500 | -0.63(-3.25%) |
Jan 14, 2021 | 20.00 | 20.09 | 19.27 | 19.37 | 218,776 | -0.53(-2.66%) |
Jan 13, 2021 | 19.93 | 20.18 | 19.54 | 19.90 | 224,636 | -0.19(-0.92%) |
Jan 12, 2021 | 20.07 | 20.27 | 19.35 | 20.09 | 458,476 | +0.52(+2.63%) |
Jan 11, 2021 | 19.72 | 20.34 | 19.35 | 19.57 | 212,143 | +0.05(+0.26%) |
Jan 08, 2021 | 19.90 | 20.83 | 18.89 | 19.52 | 456,000 | -0.10(-0.51%) |
Jan 07, 2021 | 18.95 | 19.63 | 18.85 | 19.62 | 172,668 | +0.94(+5.03%) |
Jan 06, 2021 | 18.11 | 18.82 | 17.92 | 18.68 | 306,615 | +0.68(+3.78%) |
Jan 05, 2021 | 17.43 | 18.20 | 17.43 | 18.00 | 231,865 | +0.49(+2.80%) |