Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.70 | 18.10 | 17.70 | 17.97 | 396,117 | +0.12(+0.67%) |
Dec 30, 2021 | 17.85 | 18.08 | 17.58 | 17.85 | 312,428 | +0.29(+1.65%) |
Dec 29, 2021 | 17.95 | 18.06 | 17.49 | 17.56 | 220,662 | -0.45(-2.50%) |
Dec 28, 2021 | 17.74 | 18.17 | 17.74 | 18.01 | 429,684 | +0.21(+1.18%) |
Dec 27, 2021 | 17.61 | 18.07 | 17.44 | 17.80 | 281,704 | +0.15(+0.85%) |
Dec 23, 2021 | 17.57 | 17.91 | 17.52 | 17.65 | 435,064 | +0.19(+1.09%) |
Dec 22, 2021 | 17.11 | 17.63 | 17.09 | 17.46 | 154,671 | +0.21(+1.22%) |
Dec 21, 2021 | 17.17 | 17.65 | 17.09 | 17.25 | 319,444 | +0.20(+1.17%) |
Dec 20, 2021 | 16.76 | 17.47 | 16.68 | 17.05 | 631,354 | -0.06(-0.35%) |
Dec 17, 2021 | 16.28 | 17.44 | 16.28 | 17.11 | 738,021 | +0.66(+4.01%) |
Dec 16, 2021 | 16.65 | 16.90 | 16.36 | 16.45 | 664,490 | +0.08(+0.49%) |
Dec 15, 2021 | 16.00 | 16.45 | 15.78 | 16.37 | 389,231 | +0.31(+1.93%) |
Dec 14, 2021 | 15.91 | 16.45 | 15.91 | 16.06 | 731,090 | +0.04(+0.25%) |
Dec 13, 2021 | 16.03 | 16.21 | 15.76 | 16.02 | 785,720 | -0.17(-1.05%) |
Dec 10, 2021 | 16.12 | 16.37 | 15.94 | 16.19 | 545,917 | +0.04(+0.25%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.98 | 16.15 | 409,343 | -0.12(-0.74%) |
Dec 08, 2021 | 16.07 | 16.64 | 16.07 | 16.27 | 406,787 | +0.23(+1.43%) |
Dec 07, 2021 | 16.14 | 16.67 | 15.96 | 16.04 | 382,706 | +0.14(+0.88%) |
Dec 06, 2021 | 15.66 | 16.52 | 15.66 | 15.90 | 471,902 | +0.48(+3.11%) |
Dec 03, 2021 | 15.51 | 15.57 | 15.05 | 15.42 | 693,969 | -0.09(-0.58%) |
Dec 02, 2021 | 14.77 | 15.64 | 14.77 | 15.51 | 584,312 | +0.87(+5.94%) |
Dec 01, 2021 | 15.15 | 15.39 | 14.51 | 14.64 | 970,013 | -0.18(-1.21%) |
Nov 30, 2021 | 14.88 | 15.00 | 14.64 | 14.82 | 906,216 | -0.17(-1.13%) |
Nov 29, 2021 | 14.95 | 15.10 | 14.79 | 14.99 | 574,556 | +0.21(+1.42%) |
Nov 26, 2021 | 14.58 | 14.83 | 14.24 | 14.78 | 711,286 | -0.62(-4.03%) |
Nov 24, 2021 | 15.52 | 15.58 | 15.16 | 15.40 | 962,558 | -0.29(-1.85%) |
Nov 23, 2021 | 16.21 | 16.45 | 15.54 | 15.69 | 797,941 | -0.53(-3.27%) |
Nov 22, 2021 | 16.88 | 17.04 | 16.18 | 16.22 | 599,993 | -0.48(-2.87%) |
Nov 19, 2021 | 16.66 | 16.89 | 16.61 | 16.70 | 486,455 | -0.21(-1.24%) |
Nov 18, 2021 | 17.15 | 16.91 | 16.75 | 16.91 | 933,865 | +0.01(+0.06%) |
Nov 17, 2021 | 16.96 | 17.05 | 16.55 | 16.90 | 699,073 | -0.14(-0.82%) |
Nov 16, 2021 | 17.22 | 17.39 | 16.76 | 17.04 | 690,751 | -0.26(-1.50%) |
Nov 15, 2021 | 17.76 | 17.86 | 17.15 | 17.30 | 351,944 | -0.28(-1.59%) |
Nov 12, 2021 | 18.23 | 18.40 | 17.40 | 17.58 | 703,553 | -0.70(-3.83%) |
Nov 11, 2021 | 18.61 | 18.61 | 18.09 | 18.28 | 388,090 | -0.23(-1.24%) |
Nov 10, 2021 | 18.62 | 18.51 | 722,921 | -0.26(-1.39%) | ||
Nov 09, 2021 | 18.75 | 18.85 | 18.55 | 18.77 | 464,628 | +0.01(+0.05%) |
Nov 08, 2021 | 18.08 | 18.93 | 18.02 | 18.76 | 851,931 | +0.76(+4.22%) |
Nov 05, 2021 | 17.29 | 18.15 | 17.29 | 18.00 | 1,427,849 | +1.08(+6.38%) |
Nov 04, 2021 | 17.50 | 17.54 | 16.68 | 16.92 | 1,580,210 | -0.54(-3.09%) |
Nov 03, 2021 | 17.74 | 18.05 | 17.32 | 17.46 | 1,342,585 | -0.18(-1.02%) |
Nov 02, 2021 | 18.87 | 18.87 | 17.63 | 17.64 | 539,514 | -1.06(-5.67%) |
Nov 01, 2021 | 18.26 | 18.70 | 18.36 | 18.70 | 472,939 | +0.60(+3.31%) |
Oct 29, 2021 | 18.00 | 18.19 | 17.61 | 18.10 | 714,310 | -0.05(-0.28%) |
Oct 28, 2021 | 18.22 | 18.40 | 17.98 | 18.15 | 441,351 | -0.02(-0.11%) |
Oct 27, 2021 | 18.50 | 18.60 | 18.14 | 18.17 | 625,703 | -0.34(-1.84%) |
Oct 26, 2021 | 18.50 | 18.51 | 596,910 | -0.06(-0.32%) | ||
Oct 25, 2021 | 19.52 | 19.52 | 18.53 | 18.57 | 855,413 | -0.56(-2.93%) |
Oct 22, 2021 | 20.44 | 20.87 | 18.93 | 19.13 | 2,075,204 | -1.31(-6.41%) |
Oct 21, 2021 | 20.00 | 20.53 | 19.99 | 20.44 | 791,485 | +0.50(+2.51%) |
Oct 20, 2021 | 19.50 | 20.02 | 19.32 | 19.94 | 651,625 | +0.50(+2.57%) |
Oct 19, 2021 | 19.69 | 20.10 | 19.22 | 19.44 | 539,518 | -0.36(-1.82%) |
Oct 18, 2021 | 19.78 | 20.04 | 19.67 | 19.80 | 435,773 | -0.13(-0.65%) |
Oct 15, 2021 | 20.26 | 20.40 | 19.91 | 19.93 | 526,402 | -0.26(-1.29%) |
Oct 14, 2021 | 20.67 | 20.82 | 20.19 | 20.19 | 436,523 | -0.25(-1.22%) |
Oct 13, 2021 | 20.41 | 20.51 | 20.05 | 20.44 | 329,799 | -0.05(-0.24%) |
Oct 12, 2021 | 20.90 | 21.08 | 20.42 | 20.49 | 376,631 | -0.35(-1.68%) |
Oct 11, 2021 | 21.23 | 21.44 | 20.83 | 20.84 | 353,436 | -0.53(-2.48%) |
Oct 08, 2021 | 21.59 | 21.75 | 20.99 | 21.37 | 741,865 | -0.28(-1.29%) |
Oct 07, 2021 | 22.04 | 22.30 | 21.60 | 21.65 | 457,399 | -0.23(-1.05%) |
Oct 06, 2021 | 21.57 | 21.92 | 21.41 | 21.88 | 508,926 | -0.06(-0.27%) |
Oct 05, 2021 | 22.16 | 22.18 | 21.23 | 21.94 | 739,944 | -0.16(-0.72%) |
Oct 04, 2021 | 22.47 | 22.55 | 21.88 | 22.10 | 772,106 | -0.22(-0.99%) |
Oct 01, 2021 | 22.07 | 22.40 | 21.86 | 22.32 | 591,081 | +0.51(+2.34%) |
Sep 30, 2021 | 22.23 | 22.41 | 21.78 | 21.81 | 271,578 | -0.42(-1.89%) |
Sep 29, 2021 | 21.99 | 22.56 | 21.73 | 22.23 | 375,392 | +0.28(+1.28%) |
Sep 28, 2021 | 22.60 | 22.73 | 21.63 | 21.95 | 368,328 | -0.67(-2.96%) |
Sep 27, 2021 | 22.49 | 22.90 | 22.48 | 22.62 | 256,605 | +0.25(+1.12%) |
Sep 24, 2021 | 22.58 | 22.76 | 22.23 | 22.37 | 324,405 | -0.44(-1.93%) |
Sep 23, 2021 | 22.79 | 23.32 | 22.64 | 22.81 | 472,965 | +0.01(+0.04%) |
Sep 22, 2021 | 22.33 | 23.19 | 22.26 | 22.80 | 583,421 | +0.65(+2.93%) |
Sep 21, 2021 | 21.51 | 22.22 | 21.45 | 22.15 | 717,650 | +0.77(+3.60%) |
Sep 20, 2021 | 21.05 | 21.48 | 20.87 | 21.38 | 388,381 | -0.11(-0.51%) |
Sep 17, 2021 | 21.50 | 22.01 | 21.08 | 21.49 | 1,672,114 | -0.01(-0.05%) |
Sep 16, 2021 | 21.53 | 21.69 | 21.40 | 21.50 | 181,707 | +0.02(+0.09%) |
Sep 15, 2021 | 21.30 | 21.55 | 21.10 | 21.48 | 393,431 | +0.29(+1.37%) |
Sep 14, 2021 | 20.97 | 21.37 | 20.94 | 21.19 | 375,935 | +0.26(+1.24%) |
Sep 13, 2021 | 20.96 | 21.25 | 20.59 | 20.93 | 711,827 | +0.24(+1.16%) |
Sep 10, 2021 | 20.73 | 20.99 | 19.89 | 20.69 | 2,923,740 | +0.13(+0.63%) |
Sep 09, 2021 | 20.27 | 20.73 | 20.18 | 20.56 | 407,867 | +0.16(+0.78%) |
Sep 08, 2021 | 20.41 | 20.61 | 19.96 | 20.40 | 590,768 | -0.09(-0.44%) |
Sep 07, 2021 | 20.34 | 21.14 | 20.34 | 20.49 | 594,196 | +0.23(+1.14%) |
Sep 03, 2021 | 19.72 | 20.38 | 19.70 | 20.26 | 310,283 | +0.49(+2.48%) |
Sep 02, 2021 | 19.70 | 19.98 | 19.44 | 19.77 | 273,880 | +0.07(+0.36%) |
Sep 01, 2021 | 19.88 | 19.98 | 19.57 | 19.70 | 272,637 | -0.17(-0.86%) |
Aug 31, 2021 | 19.85 | 20.06 | 19.46 | 19.87 | 559,435 | -0.34(-1.68%) |
Aug 30, 2021 | 20.24 | 20.37 | 19.98 | 20.21 | 362,246 | -0.02(-0.10%) |
Aug 27, 2021 | 19.01 | 20.57 | 19.01 | 20.23 | 814,243 | +1.34(+7.09%) |
Aug 26, 2021 | 19.02 | 19.10 | 18.64 | 18.89 | 356,755 | -0.23(-1.20%) |
Aug 25, 2021 | 19.17 | 19.28 | 18.87 | 19.12 | 250,993 | +0.08(+0.42%) |
Aug 24, 2021 | 18.75 | 19.15 | 18.55 | 19.04 | 323,475 | +0.51(+2.75%) |
Aug 23, 2021 | 18.22 | 18.73 | 18.17 | 18.53 | 477,289 | +0.53(+2.94%) |
Aug 20, 2021 | 17.67 | 18.30 | 17.67 | 18.00 | 485,783 | +0.24(+1.35%) |
Aug 19, 2021 | 17.91 | 18.10 | 17.40 | 17.76 | 765,648 | -0.42(-2.31%) |
Aug 18, 2021 | 18.42 | 18.74 | 18.17 | 18.18 | 586,808 | -0.11(-0.60%) |
Aug 17, 2021 | 18.94 | 19.05 | 17.47 | 18.29 | 2,113,456 | -0.99(-5.13%) |
Aug 16, 2021 | 19.55 | 19.82 | 19.19 | 19.28 | 756,284 | -0.52(-2.63%) |
Aug 13, 2021 | 19.68 | 19.96 | 19.57 | 19.80 | 564,170 | +0.01(+0.05%) |
Aug 12, 2021 | 20.12 | 20.12 | 19.74 | 19.79 | 631,130 | -0.33(-1.64%) |
Aug 11, 2021 | 19.66 | 20.13 | 19.37 | 20.12 | 899,935 | +0.36(+1.82%) |
Aug 10, 2021 | 19.54 | 19.96 | 19.48 | 19.76 | 674,373 | +0.15(+0.76%) |
Aug 09, 2021 | 19.84 | 19.91 | 19.33 | 19.61 | 801,005 | -0.39(-1.95%) |
Aug 06, 2021 | 20.56 | 20.59 | 19.22 | 20.00 | 1,669,042 | -1.00(-4.76%) |
Aug 05, 2021 | 20.73 | 21.08 | 20.73 | 21.00 | 702,579 | +0.28(+1.35%) |
Aug 04, 2021 | 21.29 | 21.31 | 20.63 | 20.72 | 674,416 | -0.64(-3.00%) |
Aug 03, 2021 | 21.77 | 21.96 | 21.09 | 21.36 | 949,513 | -0.54(-2.47%) |
Aug 02, 2021 | 22.34 | 22.70 | 21.86 | 21.90 | 575,007 | -0.18(-0.82%) |
Jul 30, 2021 | 22.61 | 23.11 | 22.06 | 22.08 | 568,889 | -0.75(-3.29%) |
Jul 29, 2021 | 22.78 | 23.10 | 22.53 | 22.83 | 506,115 | -0.01(-0.04%) |
Jul 28, 2021 | 22.20 | 22.98 | 22.19 | 22.84 | 776,437 | +0.56(+2.51%) |
Jul 27, 2021 | 22.18 | 22.61 | 21.89 | 22.28 | 530,651 | -0.10(-0.45%) |
Jul 26, 2021 | 22.36 | 22.67 | 22.17 | 22.38 | 462,875 | +0.12(+0.54%) |
Jul 23, 2021 | 22.52 | 22.73 | 22.09 | 22.26 | 380,047 | -0.04(-0.18%) |
Jul 22, 2021 | 22.15 | 22.49 | 21.83 | 22.30 | 504,374 | +0.00(+0.00%) |
Jul 21, 2021 | 22.61 | 22.84 | 21.95 | 22.30 | 794,536 | -0.08(-0.36%) |
Jul 20, 2021 | 20.99 | 22.59 | 20.93 | 22.38 | 1,537,455 | +1.52(+7.29%) |
Jul 19, 2021 | 21.92 | 22.56 | 20.73 | 20.86 | 1,424,695 | -1.74(-7.70%) |
Jul 16, 2021 | 22.53 | 23.58 | 22.42 | 22.60 | 1,873,756 | +0.65(+2.96%) |
Jul 15, 2021 | 22.19 | 22.19 | 21.64 | 21.95 | 780,854 | -0.06(-0.27%) |
Jul 14, 2021 | 22.10 | 22.34 | 21.73 | 22.01 | 1,043,682 | +0.13(+0.59%) |
Jul 13, 2021 | 22.50 | 22.65 | 21.82 | 21.88 | 713,989 | -0.60(-2.67%) |
Jul 12, 2021 | 22.89 | 23.07 | 22.38 | 22.48 | 1,080,845 | -0.28(-1.23%) |
Jul 09, 2021 | 21.96 | 22.76 | 21.68 | 22.76 | 854,716 | +0.96(+4.40%) |
Jul 08, 2021 | 21.00 | 21.91 | 20.92 | 21.80 | 1,221,096 | +0.49(+2.30%) |
Jul 07, 2021 | 20.65 | 21.31 | 20.40 | 21.31 | 1,163,581 | +1.07(+5.29%) |
Jul 06, 2021 | 19.89 | 20.30 | 19.65 | 20.24 | 838,777 | +0.33(+1.66%) |
Jul 02, 2021 | 19.71 | 20.14 | 19.45 | 19.91 | 434,340 | +0.16(+0.81%) |
Jul 01, 2021 | 19.30 | 19.90 | 19.26 | 19.75 | 658,625 | +0.54(+2.81%) |
Jun 30, 2021 | 18.75 | 19.43 | 18.68 | 19.21 | 843,534 | +0.53(+2.84%) |
Jun 29, 2021 | 18.80 | 18.92 | 18.53 | 18.68 | 678,033 | -0.11(-0.59%) |
Jun 28, 2021 | 18.71 | 18.93 | 18.47 | 18.79 | 504,135 | +0.08(+0.43%) |
Jun 25, 2021 | 18.65 | 18.84 | 18.28 | 18.71 | 470,642 | -0.01(-0.05%) |
Jun 24, 2021 | 18.57 | 18.98 | 18.50 | 18.72 | 442,550 | +0.14(+0.75%) |
Jun 23, 2021 | 18.36 | 18.74 | 18.25 | 18.58 | 462,426 | +0.22(+1.20%) |
Jun 22, 2021 | 18.58 | 18.59 | 18.14 | 18.36 | 334,387 | -0.23(-1.24%) |
Jun 21, 2021 | 18.55 | 18.71 | 18.24 | 18.59 | 533,277 | +0.23(+1.25%) |
Jun 18, 2021 | 18.59 | 18.92 | 18.34 | 18.36 | 913,809 | -0.49(-2.60%) |
Jun 17, 2021 | 18.70 | 19.00 | 18.40 | 18.85 | 1,443,470 | +0.15(+0.80%) |
Jun 16, 2021 | 18.35 | 18.93 | 18.19 | 18.70 | 1,143,884 | +0.28(+1.52%) |
Jun 15, 2021 | 18.18 | 18.50 | 18.09 | 18.42 | 1,353,842 | +0.25(+1.38%) |
Jun 14, 2021 | 18.01 | 18.29 | 17.52 | 18.17 | 803,292 | +0.20(+1.11%) |
Jun 11, 2021 | 17.46 | 18.06 | 17.45 | 17.97 | 3,263,421 | +0.56(+3.22%) |
Jun 10, 2021 | 17.38 | 17.57 | 17.24 | 17.41 | 550,474 | +0.23(+1.34%) |
Jun 09, 2021 | 17.16 | 17.60 | 17.10 | 17.18 | 761,538 | +0.15(+0.88%) |
Jun 08, 2021 | 16.69 | 17.15 | 16.51 | 17.03 | 908,027 | +0.30(+1.79%) |
Jun 07, 2021 | 16.47 | 17.36 | 16.46 | 16.73 | 1,002,975 | +0.05(+0.30%) |
Jun 04, 2021 | 16.97 | 16.97 | 16.48 | 16.68 | 538,738 | -0.09(-0.54%) |
Jun 03, 2021 | 17.40 | 17.41 | 16.73 | 16.77 | 558,574 | -0.79(-4.50%) |
Jun 02, 2021 | 17.88 | 17.93 | 17.44 | 17.56 | 601,700 | -0.26(-1.46%) |
Jun 01, 2021 | 17.46 | 18.05 | 17.42 | 17.82 | 530,963 | +0.57(+3.30%) |
May 28, 2021 | 17.21 | 17.31 | 16.82 | 17.25 | 1,073,041 | +0.21(+1.23%) |
May 27, 2021 | 17.20 | 17.31 | 16.81 | 17.04 | 1,019,108 | -0.01(-0.06%) |
May 26, 2021 | 17.27 | 17.61 | 16.71 | 17.05 | 609,839 | -0.08(-0.47%) |
May 25, 2021 | 17.29 | 17.71 | 16.95 | 17.13 | 660,765 | -0.13(-0.75%) |
May 24, 2021 | 18.10 | 18.10 | 16.96 | 17.26 | 594,299 | -0.69(-3.84%) |
May 21, 2021 | 18.22 | 18.42 | 17.87 | 17.95 | 417,270 | -0.27(-1.48%) |
May 20, 2021 | 18.73 | 18.73 | 17.89 | 18.22 | 583,980 | +0.48(+2.71%) |
May 19, 2021 | 17.33 | 17.74 | 16.96 | 17.74 | 410,278 | +0.15(+0.85%) |
May 18, 2021 | 17.96 | 18.19 | 17.59 | 17.59 | 516,445 | -0.37(-2.06%) |
May 17, 2021 | 17.92 | 18.01 | 17.35 | 17.96 | 446,521 | -0.04(-0.22%) |
May 14, 2021 | 17.54 | 18.12 | 17.54 | 18.00 | 732,117 | +0.71(+4.11%) |
May 13, 2021 | 17.18 | 17.70 | 17.02 | 17.29 | 308,696 | +0.22(+1.29%) |
May 12, 2021 | 17.50 | 17.82 | 17.08 | 17.07 | 451,995 | -0.69(-3.89%) |
May 11, 2021 | 17.06 | 17.92 | 16.96 | 17.76 | 397,361 | +0.20(+1.14%) |
May 10, 2021 | 17.58 | 17.89 | 17.48 | 17.56 | 317,424 | -0.02(-0.11%) |
May 07, 2021 | 17.30 | 17.79 | 17.12 | 17.58 | 527,975 | +0.36(+2.09%) |
May 06, 2021 | 16.88 | 17.25 | 16.39 | 17.22 | 420,995 | +0.29(+1.71%) |
May 05, 2021 | 16.83 | 17.32 | 16.34 | 16.93 | 468,821 | +0.59(+3.61%) |
May 04, 2021 | 16.24 | 16.38 | 15.83 | 16.34 | 263,560 | +0.05(+0.31%) |
May 03, 2021 | 16.44 | 16.44 | 16.15 | 16.29 | 228,513 | +0.02(+0.12%) |
Apr 30, 2021 | 16.49 | 16.65 | 16.07 | 16.27 | 393,100 | -0.32(-1.93%) |
Apr 29, 2021 | 16.83 | 16.93 | 16.45 | 16.59 | 258,406 | -0.08(-0.48%) |
Apr 28, 2021 | 16.84 | 16.94 | 16.41 | 16.67 | 271,539 | -0.17(-1.01%) |
Apr 27, 2021 | 16.30 | 16.90 | 16.20 | 16.84 | 596,260 | +0.52(+3.19%) |
Apr 26, 2021 | 16.70 | 16.83 | 16.06 | 16.32 | 773,835 | +0.10(+0.62%) |
Apr 23, 2021 | 16.11 | 16.28 | 15.53 | 16.22 | 1,144,800 | +1.23(+8.21%) |
Apr 22, 2021 | 14.95 | 15.34 | 14.86 | 14.99 | 481,924 | +0.02(+0.13%) |
Apr 21, 2021 | 14.39 | 15.04 | 14.38 | 14.97 | 419,461 | +0.53(+3.67%) |
Apr 20, 2021 | 14.94 | 14.96 | 14.33 | 14.44 | 484,942 | -0.67(-4.43%) |
Apr 19, 2021 | 15.45 | 15.55 | 15.04 | 15.11 | 286,832 | -0.46(-2.95%) |
Apr 16, 2021 | 15.96 | 15.98 | 15.50 | 15.57 | 289,600 | -0.30(-1.89%) |
Apr 15, 2021 | 15.90 | 16.01 | 15.40 | 15.87 | 467,030 | +0.49(+3.19%) |
Apr 14, 2021 | 15.70 | 16.06 | 15.37 | 15.38 | 515,942 | -0.33(-2.10%) |
Apr 13, 2021 | 15.51 | 15.73 | 15.23 | 15.71 | 235,519 | +0.09(+0.58%) |
Apr 12, 2021 | 15.96 | 15.96 | 15.42 | 15.62 | 317,515 | -0.10(-0.64%) |
Apr 09, 2021 | 15.45 | 15.76 | 15.26 | 15.72 | 467,900 | +0.15(+0.96%) |
Apr 08, 2021 | 15.50 | 15.68 | 15.04 | 15.57 | 874,989 | +0.66(+4.43%) |
Apr 07, 2021 | 15.20 | 15.39 | 14.90 | 14.91 | 218,890 | -0.23(-1.52%) |
Apr 06, 2021 | 14.76 | 15.14 | 14.76 | 15.14 | 232,239 | +0.38(+2.57%) |
Apr 05, 2021 | 14.80 | 15.04 | 14.57 | 14.76 | 259,493 | +0.07(+0.48%) |
Apr 01, 2021 | 14.33 | 14.85 | 14.33 | 14.69 | 201,000 | +0.43(+3.02%) |
Mar 31, 2021 | 14.17 | 14.43 | 14.13 | 14.26 | 386,786 | +0.09(+0.64%) |
Mar 30, 2021 | 13.65 | 14.17 | 13.60 | 14.17 | 279,351 | +0.57(+4.19%) |
Mar 29, 2021 | 13.91 | 14.02 | 13.53 | 13.60 | 289,476 | -0.36(-2.58%) |
Mar 26, 2021 | 14.26 | 14.52 | 13.74 | 13.96 | 373,900 | -0.08(-0.57%) |
Mar 25, 2021 | 13.48 | 14.12 | 13.18 | 14.04 | 576,054 | +0.40(+2.93%) |
Mar 24, 2021 | 14.16 | 14.58 | 13.64 | 13.64 | 354,266 | -0.43(-3.06%) |
Mar 23, 2021 | 14.48 | 14.64 | 13.79 | 14.07 | 491,232 | -0.64(-4.35%) |
Mar 22, 2021 | 14.65 | 14.89 | 14.16 | 14.71 | 324,799 | -0.01(-0.07%) |
Mar 19, 2021 | 15.05 | 15.21 | 14.69 | 14.72 | 453,100 | -0.33(-2.19%) |
Mar 18, 2021 | 15.91 | 16.10 | 15.05 | 15.05 | 404,427 | -0.95(-5.94%) |
Mar 17, 2021 | 15.58 | 16.01 | 15.40 | 16.00 | 343,900 | +0.28(+1.78%) |
Mar 16, 2021 | 15.93 | 16.00 | 15.52 | 15.72 | 555,121 | -0.15(-0.95%) |
Mar 15, 2021 | 15.63 | 16.28 | 15.39 | 15.87 | 594,722 | +0.25(+1.60%) |
Mar 12, 2021 | 16.09 | 16.12 | 15.14 | 15.62 | 3,116,000 | -0.65(-4.00%) |
Mar 11, 2021 | 16.47 | 16.78 | 16.05 | 16.27 | 613,511 | -0.13(-0.79%) |
Mar 10, 2021 | 15.81 | 16.52 | 15.81 | 16.40 | 930,542 | +0.60(+3.80%) |
Mar 09, 2021 | 15.30 | 16.06 | 15.06 | 15.80 | 700,278 | +0.39(+2.53%) |
Mar 08, 2021 | 15.05 | 15.60 | 14.86 | 15.41 | 1,000,117 | +0.23(+1.52%) |
Mar 05, 2021 | 15.62 | 15.62 | 14.76 | 15.18 | 946,300 | -0.06(-0.39%) |
Mar 04, 2021 | 15.82 | 16.13 | 14.81 | 15.24 | 687,969 | -0.46(-2.93%) |
Mar 03, 2021 | 15.65 | 15.88 | 15.43 | 15.70 | 567,213 | -0.03(-0.19%) |
Mar 02, 2021 | 15.39 | 15.88 | 15.00 | 15.73 | 669,762 | +0.15(+0.96%) |
Mar 01, 2021 | 15.33 | 16.07 | 15.30 | 15.58 | 716,162 | +0.70(+4.70%) |
Feb 26, 2021 | 14.82 | 15.22 | 14.55 | 14.88 | 414,500 | +0.10(+0.68%) |
Feb 25, 2021 | 15.40 | 15.59 | 14.65 | 14.78 | 366,632 | -0.70(-4.52%) |
Feb 24, 2021 | 15.50 | 15.60 | 15.34 | 15.48 | 396,274 | -0.06(-0.39%) |
Feb 23, 2021 | 15.00 | 15.65 | 14.35 | 15.54 | 533,938 | +0.81(+5.50%) |
Feb 22, 2021 | 15.37 | 16.39 | 14.64 | 14.73 | 805,510 | -0.06(-0.41%) |
Feb 19, 2021 | 13.35 | 14.85 | 13.30 | 14.79 | 1,217,900 | +0.98(+7.10%) |
Feb 18, 2021 | 14.00 | 14.18 | 13.71 | 13.81 | 735,153 | -0.32(-2.26%) |
Feb 17, 2021 | 13.77 | 14.17 | 13.54 | 14.13 | 410,964 | +0.22(+1.58%) |
Feb 16, 2021 | 13.80 | 14.25 | 13.66 | 13.91 | 676,686 | +0.31(+2.28%) |
Feb 12, 2021 | 13.26 | 13.61 | 13.24 | 13.60 | 189,600 | +0.38(+2.87%) |
Feb 11, 2021 | 13.10 | 13.47 | 13.02 | 13.22 | 718,358 | +0.13(+0.99%) |
Feb 10, 2021 | 13.00 | 13.24 | 12.90 | 13.09 | 196,234 | +0.17(+1.32%) |
Feb 09, 2021 | 12.91 | 12.97 | 12.69 | 12.92 | 232,152 | +0.06(+0.47%) |
Feb 08, 2021 | 12.67 | 12.99 | 12.49 | 12.86 | 786,793 | +0.26(+2.06%) |
Feb 05, 2021 | 12.67 | 12.67 | 12.04 | 12.60 | 323,500 | +0.10(+0.80%) |
Feb 04, 2021 | 12.32 | 12.79 | 12.31 | 12.50 | 789,729 | +0.23(+1.87%) |
Feb 03, 2021 | 12.31 | 12.77 | 12.14 | 12.27 | 480,307 | +0.09(+0.74%) |
Feb 02, 2021 | 12.26 | 12.27 | 11.96 | 12.18 | 370,508 | +0.12(+1.00%) |
Feb 01, 2021 | 11.37 | 12.08 | 11.25 | 12.06 | 293,294 | +0.78(+6.91%) |
Jan 29, 2021 | 11.60 | 11.71 | 11.18 | 11.28 | 356,000 | -0.47(-4.00%) |
Jan 28, 2021 | 10.75 | 11.82 | 10.62 | 11.75 | 590,007 | +0.83(+7.60%) |
Jan 27, 2021 | 11.30 | 11.40 | 10.74 | 10.92 | 356,237 | -0.54(-4.71%) |
Jan 26, 2021 | 11.40 | 11.78 | 11.24 | 11.46 | 378,076 | +0.20(+1.78%) |
Jan 25, 2021 | 11.58 | 11.75 | 10.80 | 11.26 | 684,158 | +0.09(+0.81%) |
Jan 22, 2021 | 11.00 | 11.19 | 10.97 | 11.17 | 217,300 | +0.02(+0.18%) |
Jan 21, 2021 | 11.43 | 11.51 | 10.96 | 11.15 | 226,700 | -0.26(-2.28%) |
Jan 20, 2021 | 11.48 | 11.65 | 11.28 | 11.41 | 238,706 | -0.07(-0.61%) |
Jan 19, 2021 | 11.75 | 11.75 | 11.23 | 11.48 | 357,127 | -0.10(-0.86%) |
Jan 15, 2021 | 11.65 | 11.78 | 11.40 | 11.58 | 321,200 | -0.24(-2.03%) |
Jan 14, 2021 | 11.72 | 12.00 | 11.61 | 11.82 | 274,926 | +0.24(+2.07%) |
Jan 13, 2021 | 11.65 | 11.69 | 11.47 | 11.58 | 322,094 | -0.04(-0.34%) |
Jan 12, 2021 | 11.84 | 11.84 | 11.45 | 11.62 | 570,241 | +0.09(+0.78%) |
Jan 11, 2021 | 11.79 | 12.04 | 11.43 | 11.53 | 226,217 | -0.31(-2.62%) |
Jan 08, 2021 | 11.89 | 12.16 | 11.76 | 11.84 | 349,900 | -0.04(-0.34%) |
Jan 07, 2021 | 12.38 | 12.38 | 11.88 | 11.88 | 211,205 | -0.38(-3.10%) |
Jan 06, 2021 | 12.01 | 12.38 | 11.83 | 12.26 | 254,267 | +0.52(+4.43%) |
Jan 05, 2021 | 11.66 | 12.03 | 11.65 | 11.74 | 195,368 | -0.12(-1.01%) |