Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.88 | 24.00 | 22.82 | 22.87 | 2,333,824 | +0.09(+0.40%) |
Dec 30, 2021 | 22.49 | 23.22 | 22.23 | 22.78 | 1,972,268 | +0.29(+1.29%) |
Dec 29, 2021 | 23.03 | 23.10 | 21.52 | 22.49 | 2,654,296 | -0.84(-3.60%) |
Dec 28, 2021 | 23.70 | 24.45 | 23.16 | 23.33 | 1,809,045 | -0.58(-2.43%) |
Dec 27, 2021 | 23.00 | 23.91 | 22.73 | 23.91 | 1,842,009 | +0.86(+3.73%) |
Dec 23, 2021 | 22.49 | 23.50 | 22.37 | 23.05 | 1,774,496 | +0.36(+1.59%) |
Dec 22, 2021 | 22.42 | 23.00 | 22.15 | 22.69 | 1,845,515 | +0.14(+0.62%) |
Dec 21, 2021 | 21.19 | 22.70 | 21.00 | 22.55 | 4,065,158 | +1.49(+7.08%) |
Dec 20, 2021 | 20.72 | 21.40 | 20.21 | 21.06 | 3,338,849 | +0.08(+0.38%) |
Dec 17, 2021 | 19.51 | 22.14 | 19.23 | 20.98 | 6,535,816 | +1.31(+6.66%) |
Dec 16, 2021 | 19.56 | 20.00 | 18.61 | 19.67 | 2,660,567 | -0.20(-1.01%) |
Dec 15, 2021 | 18.16 | 20.10 | 18.00 | 19.87 | 3,392,813 | +1.86(+10.33%) |
Dec 14, 2021 | 19.35 | 19.47 | 17.97 | 18.01 | 6,118,725 | -1.89(-9.50%) |
Dec 13, 2021 | 20.10 | 20.21 | 19.28 | 19.90 | 3,317,454 | -0.23(-1.14%) |
Dec 10, 2021 | 21.57 | 21.90 | 20.07 | 20.13 | 4,505,781 | -0.84(-4.01%) |
Dec 09, 2021 | 21.60 | 22.15 | 20.84 | 20.97 | 7,984,028 | +0.14(+0.67%) |
Dec 08, 2021 | 20.13 | 21.13 | 18.71 | 20.83 | 2,753,671 | +0.62(+3.07%) |
Dec 07, 2021 | 19.15 | 20.86 | 19.15 | 20.21 | 2,999,359 | +1.06(+5.54%) |
Dec 06, 2021 | 18.51 | 19.33 | 17.30 | 19.15 | 3,072,224 | +0.48(+2.57%) |
Dec 03, 2021 | 21.04 | 21.24 | 18.40 | 18.67 | 6,661,150 | -1.47(-7.30%) |
Dec 02, 2021 | 18.65 | 21.02 | 18.43 | 20.14 | 12,833,412 | +2.36(+13.27%) |
Dec 01, 2021 | 18.80 | 19.31 | 17.68 | 17.78 | 2,783,149 | -1.06(-5.63%) |
Nov 30, 2021 | 18.50 | 19.01 | 17.41 | 18.84 | 3,379,065 | +0.50(+2.73%) |
Nov 29, 2021 | 19.55 | 19.80 | 17.85 | 18.34 | 4,262,081 | -0.99(-5.12%) |
Nov 26, 2021 | 19.47 | 20.20 | 19.20 | 19.33 | 2,129,584 | -0.38(-1.93%) |
Nov 24, 2021 | 19.50 | 20.27 | 19.05 | 19.71 | 2,990,031 | +0.35(+1.81%) |
Nov 23, 2021 | 19.67 | 20.41 | 17.30 | 19.36 | 10,207,817 | -0.29(-1.48%) |
Nov 22, 2021 | 24.46 | 24.55 | 19.50 | 19.65 | 21,454,960 | -8.82(-30.98%) |
Nov 19, 2021 | 29.40 | 29.92 | 28.20 | 28.47 | 4,528,559 | -1.19(-4.01%) |
Nov 18, 2021 | 29.00 | 30.44 | 29.43 | 29.66 | 2,835,450 | +0.46(+1.58%) |
Nov 17, 2021 | 28.35 | 29.78 | 27.37 | 29.20 | 3,515,999 | +1.65(+5.99%) |
Nov 16, 2021 | 26.65 | 28.50 | 26.24 | 27.55 | 3,832,873 | +0.52(+1.92%) |
Nov 15, 2021 | 29.31 | 29.70 | 26.78 | 27.03 | 5,507,389 | -2.73(-9.17%) |
Nov 12, 2021 | 29.14 | 30.20 | 28.21 | 29.76 | 2,372,234 | +0.86(+2.98%) |
Nov 11, 2021 | 29.90 | 30.00 | 28.13 | 28.90 | 2,668,014 | -0.72(-2.43%) |
Nov 10, 2021 | 30.50 | 29.46 | 29.62 | 3,200,463 | -0.44(-1.46%) | |
Nov 09, 2021 | 31.25 | 31.34 | 29.76 | 30.06 | 3,063,117 | -1.26(-4.02%) |
Nov 08, 2021 | 31.57 | 32.49 | 31.05 | 31.32 | 3,025,766 | -0.66(-2.06%) |
Nov 05, 2021 | 31.44 | 33.25 | 30.68 | 31.98 | 4,618,154 | +0.08(+0.25%) |
Nov 04, 2021 | 30.98 | 31.92 | 30.56 | 31.90 | 3,033,152 | +1.51(+4.97%) |
Nov 03, 2021 | 30.22 | 33.97 | 29.65 | 30.39 | 8,323,896 | -1.61(-5.03%) |
Nov 02, 2021 | 32.31 | 33.00 | 31.50 | 32.00 | 4,557,710 | -0.63(-1.93%) |
Nov 01, 2021 | 32.00 | 33.47 | 32.33 | 32.63 | 5,138,623 | -0.45(-1.36%) |
Oct 29, 2021 | 30.34 | 33.10 | 29.80 | 33.08 | 7,487,193 | +3.15(+10.52%) |
Oct 28, 2021 | 28.98 | 29.93 | 9,725,406 | +0.01(+0.03%) | ||
Oct 27, 2021 | 29.08 | 30.50 | 28.50 | 29.92 | 4,572,677 | -0.43(-1.42%) |
Oct 26, 2021 | 29.80 | 30.35 | 8,213,671 | +0.51(+1.71%) | ||
Oct 25, 2021 | 30.14 | 29.84 | 16,022,356 | +1.84(+6.57%) | ||
Oct 22, 2021 | 21.80 | 28.00 | 28.00 | 9,565,603 | +5.91(+26.75%) | |
Oct 21, 2021 | 20.69 | 22.39 | 20.69 | 22.09 | 3,774,457 | +1.44(+6.97%) |
Oct 20, 2021 | 20.01 | 20.96 | 19.78 | 20.65 | 4,001,041 | +0.72(+3.61%) |
Oct 19, 2021 | 19.81 | 20.69 | 19.81 | 19.93 | 1,619,921 | +0.23(+1.17%) |
Oct 18, 2021 | 20.54 | 20.67 | 19.61 | 19.70 | 2,121,175 | -0.87(-4.23%) |
Oct 15, 2021 | 21.07 | 21.24 | 20.52 | 20.57 | 1,673,239 | -0.47(-2.23%) |
Oct 14, 2021 | 21.25 | 21.53 | 20.80 | 21.04 | 1,415,212 | -0.21(-0.99%) |
Oct 13, 2021 | 20.81 | 21.56 | 20.66 | 21.25 | 2,059,692 | +0.56(+2.71%) |
Oct 12, 2021 | 20.58 | 21.75 | 20.36 | 20.69 | 3,241,254 | +0.21(+1.03%) |
Oct 11, 2021 | 19.26 | 20.98 | 18.33 | 20.48 | 4,870,752 | +1.15(+5.95%) |
Oct 08, 2021 | 19.68 | 20.42 | 19.25 | 19.33 | 1,812,099 | -0.51(-2.57%) |
Oct 07, 2021 | 19.20 | 20.30 | 18.87 | 19.84 | 2,638,762 | +0.99(+5.25%) |
Oct 06, 2021 | 20.90 | 21.30 | 17.65 | 18.85 | 7,774,287 | -2.43(-11.42%) |
Oct 05, 2021 | 21.26 | 22.00 | 21.00 | 21.28 | 2,220,675 | +0.19(+0.90%) |
Oct 04, 2021 | 21.75 | 22.64 | 20.95 | 21.09 | 2,903,432 | -0.72(-3.30%) |
Oct 01, 2021 | 22.09 | 22.29 | 20.81 | 21.81 | 3,569,764 | -0.32(-1.45%) |
Sep 30, 2021 | 22.99 | 23.17 | 21.89 | 22.13 | 2,579,909 | -0.86(-3.74%) |
Sep 29, 2021 | 22.69 | 23.89 | 22.69 | 22.99 | 3,950,713 | +0.79(+3.56%) |
Sep 28, 2021 | 23.40 | 23.48 | 21.88 | 22.20 | 4,604,624 | -1.35(-5.73%) |
Sep 27, 2021 | 23.36 | 23.79 | 22.95 | 23.55 | 1,934,067 | +0.31(+1.33%) |
Sep 24, 2021 | 23.65 | 24.00 | 22.79 | 23.24 | 2,774,811 | -0.27(-1.15%) |
Sep 23, 2021 | 23.46 | 23.95 | 22.88 | 23.51 | 3,089,677 | +0.08(+0.34%) |
Sep 22, 2021 | 23.10 | 23.99 | 22.36 | 23.43 | 4,624,090 | +0.79(+3.49%) |
Sep 21, 2021 | 21.01 | 24.18 | 20.79 | 22.64 | 7,691,837 | +1.73(+8.27%) |
Sep 20, 2021 | 19.99 | 21.80 | 19.86 | 20.91 | 4,823,477 | -0.09(-0.43%) |
Sep 17, 2021 | 19.31 | 21.27 | 19.25 | 21.00 | 5,984,614 | +1.62(+8.36%) |
Sep 16, 2021 | 20.62 | 20.71 | 18.74 | 19.38 | 4,522,140 | -1.41(-6.78%) |
Sep 15, 2021 | 21.17 | 21.40 | 20.26 | 20.79 | 6,312,100 | -0.71(-3.30%) |
Sep 14, 2021 | 20.92 | 21.86 | 20.72 | 21.50 | 5,404,614 | +0.57(+2.72%) |
Sep 13, 2021 | 19.68 | 21.73 | 19.07 | 20.93 | 6,933,011 | +1.04(+5.23%) |
Sep 10, 2021 | 19.46 | 19.99 | 18.55 | 19.89 | 4,031,092 | +0.54(+2.79%) |
Sep 09, 2021 | 19.00 | 19.44 | 18.86 | 19.35 | 3,509,478 | -0.11(-0.57%) |
Sep 08, 2021 | 18.32 | 19.51 | 17.94 | 19.46 | 4,852,050 | +1.31(+7.22%) |
Sep 07, 2021 | 17.53 | 18.70 | 17.53 | 18.15 | 4,854,553 | +0.61(+3.48%) |
Sep 03, 2021 | 17.50 | 17.78 | 17.20 | 17.54 | 1,659,655 | -0.01(-0.06%) |
Sep 02, 2021 | 16.90 | 17.57 | 16.73 | 17.55 | 2,285,342 | +0.57(+3.36%) |
Sep 01, 2021 | 16.39 | 17.58 | 16.36 | 16.98 | 2,284,793 | +0.70(+4.30%) |
Aug 31, 2021 | 16.96 | 17.07 | 16.14 | 16.28 | 2,932,673 | -0.74(-4.35%) |
Aug 30, 2021 | 17.80 | 18.12 | 16.53 | 17.02 | 3,927,439 | -0.68(-3.84%) |
Aug 27, 2021 | 18.12 | 18.80 | 17.26 | 17.70 | 5,524,092 | -0.23(-1.28%) |
Aug 26, 2021 | 16.26 | 18.07 | 15.29 | 17.93 | 9,236,819 | +1.49(+9.06%) |
Aug 25, 2021 | 15.14 | 16.97 | 15.11 | 16.44 | 6,513,634 | +1.14(+7.45%) |
Aug 24, 2021 | 14.46 | 15.36 | 14.00 | 15.30 | 4,293,036 | +0.97(+6.77%) |
Aug 23, 2021 | 14.14 | 14.47 | 13.83 | 14.33 | 2,093,119 | +0.69(+5.06%) |
Aug 20, 2021 | 12.97 | 14.01 | 12.96 | 13.64 | 1,974,806 | +0.64(+4.92%) |
Aug 19, 2021 | 12.97 | 13.76 | 12.88 | 13.00 | 2,267,988 | -0.06(-0.46%) |
Aug 18, 2021 | 13.22 | 13.49 | 12.71 | 13.06 | 2,027,839 | +0.02(+0.15%) |
Aug 17, 2021 | 13.27 | 13.88 | 12.62 | 13.04 | 5,370,264 | -1.42(-9.82%) |
Aug 16, 2021 | 15.15 | 15.15 | 14.25 | 14.46 | 2,082,414 | -0.71(-4.68%) |
Aug 13, 2021 | 15.36 | 15.55 | 15.12 | 15.17 | 1,495,908 | -0.09(-0.59%) |
Aug 12, 2021 | 15.07 | 15.65 | 14.74 | 15.26 | 3,190,625 | +0.19(+1.26%) |
Aug 11, 2021 | 15.13 | 15.44 | 14.88 | 15.07 | 2,133,987 | -0.17(-1.12%) |
Aug 10, 2021 | 15.80 | 15.97 | 14.90 | 15.24 | 3,853,155 | -0.45(-2.87%) |
Aug 09, 2021 | 14.20 | 16.27 | 13.91 | 15.69 | 8,748,136 | +1.27(+8.81%) |
Aug 06, 2021 | 13.18 | 14.61 | 12.80 | 14.42 | 11,679,329 | +2.71(+23.14%) |
Aug 05, 2021 | 11.66 | 12.03 | 11.53 | 11.71 | 3,716,694 | +0.24(+2.09%) |
Aug 04, 2021 | 13.30 | 13.30 | 11.38 | 11.47 | 6,839,493 | -1.83(-13.76%) |
Aug 03, 2021 | 13.55 | 13.61 | 13.22 | 13.30 | 2,705,318 | -0.18(-1.34%) |
Aug 02, 2021 | 13.56 | 13.79 | 13.16 | 13.48 | 3,625,028 | -0.08(-0.59%) |
Jul 30, 2021 | 13.86 | 14.04 | 13.16 | 13.56 | 5,976,824 | -0.37(-2.66%) |
Jul 29, 2021 | 14.24 | 14.76 | 13.82 | 13.93 | 6,856,795 | -0.29(-2.04%) |
Jul 28, 2021 | 11.47 | 14.50 | 11.36 | 14.22 | 15,506,100 | +2.72(+23.65%) |
Jul 27, 2021 | 10.91 | 11.56 | 10.85 | 11.50 | 3,850,813 | +0.57(+5.22%) |
Jul 26, 2021 | 11.16 | 11.26 | 10.92 | 10.93 | 3,946,832 | -0.42(-3.70%) |
Jul 23, 2021 | 11.60 | 11.63 | 11.12 | 11.35 | 2,768,567 | -0.22(-1.90%) |
Jul 22, 2021 | 11.80 | 11.93 | 11.56 | 11.57 | 1,756,750 | -0.33(-2.77%) |
Jul 21, 2021 | 11.60 | 11.92 | 11.49 | 11.90 | 3,546,394 | +0.29(+2.50%) |
Jul 20, 2021 | 11.30 | 11.68 | 11.18 | 11.61 | 3,187,374 | +0.32(+2.83%) |
Jul 19, 2021 | 11.02 | 11.40 | 10.77 | 11.29 | 2,825,428 | +0.04(+0.36%) |
Jul 16, 2021 | 11.76 | 11.76 | 11.22 | 11.25 | 1,558,192 | -0.20(-1.75%) |
Jul 15, 2021 | 11.46 | 11.54 | 11.19 | 11.45 | 2,877,831 | -0.04(-0.35%) |
Jul 14, 2021 | 11.81 | 11.96 | 11.46 | 11.49 | 3,857,290 | -0.42(-3.53%) |
Jul 13, 2021 | 12.38 | 12.47 | 11.86 | 11.91 | 2,475,034 | -0.55(-4.41%) |
Jul 12, 2021 | 12.56 | 12.75 | 12.30 | 12.46 | 2,065,208 | -0.12(-0.95%) |
Jul 09, 2021 | 12.61 | 12.68 | 12.13 | 12.58 | 2,261,594 | +0.17(+1.37%) |
Jul 08, 2021 | 11.86 | 12.46 | 11.75 | 12.41 | 2,084,068 | +0.27(+2.22%) |
Jul 07, 2021 | 12.16 | 12.29 | 12.01 | 12.14 | 3,106,204 | -0.07(-0.57%) |
Jul 06, 2021 | 12.86 | 12.89 | 12.07 | 12.21 | 3,747,470 | -0.52(-4.08%) |
Jul 02, 2021 | 12.93 | 13.03 | 12.59 | 12.73 | 3,202,501 | -0.24(-1.85%) |
Jul 01, 2021 | 12.91 | 13.26 | 12.78 | 12.97 | 3,006,005 | +0.01(+0.08%) |
Jun 30, 2021 | 13.06 | 13.25 | 12.79 | 12.96 | 2,294,002 | -0.11(-0.84%) |
Jun 29, 2021 | 13.56 | 13.61 | 13.00 | 13.07 | 3,649,153 | -0.56(-4.11%) |
Jun 28, 2021 | 14.40 | 14.40 | 13.60 | 13.63 | 2,667,476 | -0.67(-4.69%) |
Jun 25, 2021 | 14.44 | 14.84 | 14.18 | 14.30 | 3,108,946 | -0.14(-0.97%) |
Jun 24, 2021 | 14.06 | 14.75 | 14.00 | 14.44 | 2,970,108 | +0.49(+3.51%) |
Jun 23, 2021 | 13.95 | 14.05 | 13.62 | 13.95 | 2,008,559 | -0.06(-0.43%) |
Jun 22, 2021 | 13.31 | 14.09 | 13.31 | 14.01 | 3,612,376 | +0.61(+4.55%) |
Jun 21, 2021 | 12.84 | 13.50 | 12.76 | 13.40 | 3,191,462 | +0.40(+3.08%) |
Jun 18, 2021 | 12.60 | 13.01 | 12.45 | 13.00 | 4,993,029 | +0.36(+2.85%) |
Jun 17, 2021 | 12.60 | 12.90 | 12.45 | 12.64 | 1,974,668 | +0.01(+0.08%) |
Jun 16, 2021 | 12.35 | 12.80 | 12.34 | 12.63 | 2,507,167 | +0.30(+2.43%) |
Jun 15, 2021 | 12.76 | 12.76 | 12.09 | 12.33 | 2,480,347 | -0.31(-2.45%) |
Jun 14, 2021 | 12.87 | 12.94 | 12.54 | 12.64 | 1,644,133 | -0.22(-1.71%) |
Jun 11, 2021 | 12.70 | 12.89 | 12.44 | 12.86 | 2,259,572 | +0.20(+1.58%) |
Jun 10, 2021 | 12.82 | 12.91 | 12.60 | 12.66 | 1,647,791 | -0.02(-0.16%) |
Jun 09, 2021 | 12.57 | 13.04 | 12.52 | 12.68 | 3,159,789 | +0.20(+1.60%) |
Jun 08, 2021 | 12.90 | 12.98 | 12.36 | 12.48 | 2,385,649 | -0.40(-3.11%) |
Jun 07, 2021 | 12.70 | 13.00 | 12.36 | 12.88 | 3,241,430 | +0.40(+3.21%) |
Jun 04, 2021 | 12.97 | 13.30 | 12.38 | 12.48 | 3,894,107 | -0.32(-2.50%) |
Jun 03, 2021 | 13.85 | 14.07 | 12.79 | 12.80 | 5,700,835 | -1.07(-7.71%) |
Jun 02, 2021 | 14.15 | 14.41 | 13.78 | 13.87 | 3,190,780 | -0.27(-1.91%) |
Jun 01, 2021 | 14.75 | 14.79 | 13.86 | 14.14 | 2,753,731 | -0.38(-2.62%) |
May 28, 2021 | 14.33 | 15.00 | 14.26 | 14.52 | 4,084,271 | +0.28(+1.97%) |
May 27, 2021 | 14.07 | 14.29 | 13.83 | 14.24 | 3,419,454 | +0.11(+0.78%) |
May 26, 2021 | 13.39 | 14.37 | 13.30 | 14.13 | 4,349,008 | +0.88(+6.64%) |
May 25, 2021 | 12.90 | 13.43 | 12.81 | 13.25 | 3,112,503 | +0.60(+4.74%) |
May 24, 2021 | 13.15 | 13.30 | 12.63 | 12.65 | 2,947,073 | -0.39(-2.99%) |
May 21, 2021 | 13.13 | 13.37 | 12.89 | 13.04 | 4,043,341 | +0.22(+1.72%) |
May 20, 2021 | 12.85 | 13.05 | 12.69 | 12.82 | 1,777,838 | +0.00(+0.00%) |
May 19, 2021 | 12.74 | 13.19 | 12.69 | 12.82 | 2,606,902 | -0.23(-1.76%) |
May 18, 2021 | 12.20 | 13.43 | 12.20 | 13.05 | 3,998,357 | +0.76(+6.18%) |
May 17, 2021 | 12.14 | 12.30 | 11.85 | 12.29 | 3,929,063 | +0.37(+3.10%) |
May 14, 2021 | 11.02 | 11.97 | 11.02 | 11.92 | 5,467,824 | +0.96(+8.76%) |
May 13, 2021 | 11.64 | 11.91 | 10.81 | 10.96 | 5,969,514 | -0.33(-2.92%) |
May 12, 2021 | 11.05 | 11.74 | 11.00 | 11.29 | 7,475,222 | +0.06(+0.53%) |
May 11, 2021 | 9.760 | 11.34 | 9.720 | 11.23 | 10,160,570 | +1.23(+12.30%) |
May 10, 2021 | 10.42 | 10.49 | 9.905 | 10.00 | 5,139,334 | -0.14(-1.43%) |
May 07, 2021 | 10.68 | 10.81 | 10.03 | 10.14 | 14,428,882 | -2.20(-17.79%) |
May 06, 2021 | 13.24 | 13.25 | 12.02 | 12.34 | 9,517,844 | +0.07(+0.57%) |
May 05, 2021 | 12.31 | 12.49 | 12.04 | 12.27 | 3,364,771 | +0.08(+0.66%) |
May 04, 2021 | 12.52 | 12.61 | 11.93 | 12.19 | 3,478,120 | -0.37(-2.95%) |
May 03, 2021 | 13.56 | 13.57 | 12.53 | 12.56 | 4,908,096 | -0.71(-5.35%) |
Apr 30, 2021 | 12.47 | 13.82 | 12.33 | 13.27 | 10,889,000 | +1.19(+9.85%) |
Apr 29, 2021 | 12.41 | 12.41 | 11.98 | 12.08 | 3,084,728 | -0.27(-2.19%) |
Apr 28, 2021 | 12.39 | 12.50 | 12.18 | 12.35 | 2,225,954 | -0.04(-0.32%) |
Apr 27, 2021 | 13.15 | 13.20 | 12.37 | 12.39 | 6,448,791 | -0.73(-5.56%) |
Apr 26, 2021 | 12.65 | 13.16 | 12.49 | 13.12 | 2,298,896 | +0.63(+5.04%) |
Apr 23, 2021 | 12.70 | 12.92 | 12.44 | 12.49 | 3,740,300 | -0.13(-1.03%) |
Apr 22, 2021 | 12.52 | 12.81 | 12.26 | 12.62 | 2,704,896 | +0.18(+1.45%) |
Apr 21, 2021 | 11.78 | 12.49 | 11.61 | 12.44 | 2,522,124 | +0.57(+4.80%) |
Apr 20, 2021 | 11.94 | 12.06 | 11.60 | 11.87 | 1,570,428 | -0.09(-0.75%) |
Apr 19, 2021 | 12.20 | 12.44 | 11.92 | 11.96 | 2,279,815 | -0.39(-3.16%) |
Apr 16, 2021 | 12.66 | 12.66 | 12.34 | 12.35 | 1,453,000 | -0.25(-1.98%) |
Apr 15, 2021 | 12.70 | 12.84 | 12.48 | 12.60 | 1,245,137 | +0.01(+0.08%) |
Apr 14, 2021 | 12.79 | 12.94 | 12.56 | 12.59 | 1,264,923 | -0.20(-1.56%) |
Apr 13, 2021 | 12.76 | 12.84 | 12.48 | 12.79 | 1,016,400 | +0.15(+1.19%) |
Apr 12, 2021 | 12.73 | 12.73 | 12.46 | 12.64 | 1,191,657 | -0.16(-1.25%) |
Apr 09, 2021 | 13.00 | 13.01 | 12.69 | 12.80 | 1,158,300 | -0.16(-1.23%) |
Apr 08, 2021 | 12.85 | 13.11 | 12.78 | 12.96 | 1,252,377 | +0.31(+2.45%) |
Apr 07, 2021 | 12.97 | 12.97 | 12.63 | 12.65 | 960,985 | -0.18(-1.40%) |
Apr 06, 2021 | 13.00 | 13.08 | 12.81 | 12.83 | 1,029,463 | -0.17(-1.31%) |
Apr 05, 2021 | 13.19 | 13.21 | 12.94 | 13.00 | 1,086,101 | -0.14(-1.07%) |
Apr 01, 2021 | 13.15 | 13.27 | 12.96 | 13.14 | 961,700 | +0.16(+1.23%) |
Mar 31, 2021 | 12.62 | 13.06 | 12.56 | 12.98 | 1,792,455 | +0.44(+3.51%) |
Mar 30, 2021 | 12.28 | 12.61 | 12.11 | 12.54 | 1,795,337 | +0.19(+1.54%) |
Mar 29, 2021 | 12.45 | 12.54 | 12.13 | 12.35 | 2,524,209 | -0.17(-1.36%) |
Mar 26, 2021 | 12.54 | 12.60 | 12.09 | 12.52 | 2,405,000 | -0.04(-0.32%) |
Mar 25, 2021 | 12.15 | 12.59 | 12.02 | 12.56 | 3,289,844 | +0.26(+2.11%) |
Mar 24, 2021 | 13.05 | 13.05 | 12.16 | 12.30 | 6,898,129 | -0.56(-4.35%) |
Mar 23, 2021 | 13.25 | 13.27 | 12.80 | 12.86 | 4,072,365 | -0.41(-3.09%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.17 | 13.27 | 3,664,471 | -0.37(-2.71%) |
Mar 19, 2021 | 13.63 | 13.78 | 13.39 | 13.64 | 3,009,900 | +0.08(+0.59%) |
Mar 18, 2021 | 13.87 | 14.12 | 13.44 | 13.56 | 6,462,226 | -0.45(-3.21%) |
Mar 17, 2021 | 13.72 | 14.11 | 13.51 | 14.01 | 3,625,156 | +0.18(+1.30%) |
Mar 16, 2021 | 14.32 | 14.50 | 13.60 | 13.83 | 4,566,011 | -0.42(-2.95%) |
Mar 15, 2021 | 13.87 | 14.39 | 13.77 | 14.25 | 2,689,841 | +0.49(+3.56%) |
Mar 12, 2021 | 13.48 | 13.79 | 13.18 | 13.76 | 2,698,600 | +0.11(+0.81%) |
Mar 11, 2021 | 13.25 | 13.72 | 13.15 | 13.65 | 2,267,733 | +0.54(+4.12%) |
Mar 10, 2021 | 13.38 | 13.51 | 12.96 | 13.11 | 2,751,279 | -0.01(-0.08%) |
Mar 09, 2021 | 13.06 | 13.43 | 13.00 | 13.12 | 2,555,679 | +0.40(+3.14%) |
Mar 08, 2021 | 13.20 | 13.27 | 12.55 | 12.72 | 3,406,657 | -0.37(-2.83%) |
Mar 05, 2021 | 13.38 | 13.45 | 12.01 | 13.09 | 8,633,200 | -0.32(-2.39%) |
Mar 04, 2021 | 14.18 | 14.40 | 13.19 | 13.41 | 6,504,102 | -0.97(-6.75%) |
Mar 03, 2021 | 14.35 | 14.59 | 14.05 | 14.38 | 2,850,284 | -0.04(-0.28%) |
Mar 02, 2021 | 14.26 | 14.63 | 14.17 | 14.42 | 1,870,885 | -0.06(-0.41%) |
Mar 01, 2021 | 14.02 | 14.49 | 13.89 | 14.48 | 3,398,333 | +0.48(+3.43%) |
Feb 26, 2021 | 14.58 | 14.87 | 13.85 | 14.00 | 4,794,700 | -0.58(-3.98%) |
Feb 25, 2021 | 15.00 | 15.47 | 14.16 | 14.58 | 6,471,982 | +0.00(+0.00%) |
Feb 24, 2021 | 14.52 | 14.73 | 14.28 | 14.58 | 3,423,113 | +0.20(+1.39%) |
Feb 23, 2021 | 15.01 | 15.05 | 13.81 | 14.38 | 5,187,341 | -0.89(-5.83%) |
Feb 22, 2021 | 15.89 | 15.95 | 15.24 | 15.27 | 2,884,985 | -0.68(-4.26%) |
Feb 19, 2021 | 16.00 | 16.22 | 15.84 | 15.95 | 2,794,700 | +0.08(+0.50%) |
Feb 18, 2021 | 15.80 | 16.15 | 15.48 | 15.87 | 2,283,482 | -0.08(-0.50%) |
Feb 17, 2021 | 15.51 | 16.06 | 15.19 | 15.95 | 3,692,714 | +0.30(+1.92%) |
Feb 16, 2021 | 15.80 | 15.80 | 15.41 | 15.65 | 2,239,326 | -0.11(-0.70%) |
Feb 12, 2021 | 16.05 | 16.05 | 15.55 | 15.76 | 2,595,100 | -0.19(-1.19%) |
Feb 11, 2021 | 16.43 | 16.53 | 15.82 | 15.95 | 3,190,740 | -0.47(-2.86%) |
Feb 10, 2021 | 17.00 | 17.20 | 16.17 | 16.42 | 2,720,417 | -0.37(-2.20%) |
Feb 09, 2021 | 16.58 | 16.96 | 16.23 | 16.79 | 2,719,332 | +0.11(+0.66%) |
Feb 08, 2021 | 15.67 | 16.75 | 15.52 | 16.68 | 7,203,918 | +1.16(+7.47%) |
Feb 05, 2021 | 15.58 | 15.65 | 15.11 | 15.52 | 6,253,800 | +0.05(+0.32%) |
Feb 04, 2021 | 16.06 | 16.17 | 15.40 | 15.47 | 6,031,568 | -0.56(-3.49%) |
Feb 03, 2021 | 16.20 | 16.59 | 15.90 | 16.03 | 4,435,229 | -0.03(-0.19%) |
Feb 02, 2021 | 16.30 | 16.38 | 15.76 | 16.06 | 4,583,805 | -0.21(-1.29%) |
Feb 01, 2021 | 16.65 | 16.74 | 15.81 | 16.27 | 4,835,937 | -0.44(-2.63%) |
Jan 29, 2021 | 16.87 | 17.26 | 16.01 | 16.71 | 4,261,700 | -0.37(-2.17%) |
Jan 28, 2021 | 16.11 | 17.37 | 15.96 | 17.08 | 7,435,576 | +1.03(+6.42%) |
Jan 27, 2021 | 16.77 | 16.96 | 15.91 | 16.05 | 10,501,959 | -1.57(-8.91%) |
Jan 26, 2021 | 18.15 | 18.60 | 17.26 | 17.62 | 12,280,439 | -1.11(-5.93%) |
Jan 25, 2021 | 20.50 | 20.50 | 17.82 | 18.73 | 35,755,320 | +3.87(+26.04%) |
Jan 22, 2021 | 15.22 | 15.89 | 14.61 | 14.86 | 8,052,000 | -0.33(-2.17%) |
Jan 21, 2021 | 14.98 | 15.42 | 14.36 | 15.19 | 6,764,702 | +0.59(+4.04%) |
Jan 20, 2021 | 13.91 | 14.91 | 13.82 | 14.60 | 6,094,626 | +0.97(+7.12%) |
Jan 19, 2021 | 13.96 | 14.02 | 13.51 | 13.63 | 5,029,099 | +0.32(+2.40%) |
Jan 15, 2021 | 14.57 | 14.67 | 13.24 | 13.31 | 5,386,100 | -1.15(-7.95%) |
Jan 14, 2021 | 14.18 | 14.77 | 13.88 | 14.46 | 4,451,225 | +0.57(+4.10%) |
Jan 13, 2021 | 14.47 | 14.54 | 13.85 | 13.89 | 2,371,748 | -0.34(-2.39%) |
Jan 12, 2021 | 14.24 | 14.81 | 14.05 | 14.23 | 3,113,265 | +0.11(+0.78%) |
Jan 11, 2021 | 13.57 | 14.13 | 13.23 | 14.12 | 5,794,599 | +0.72(+5.37%) |
Jan 08, 2021 | 13.24 | 13.48 | 13.06 | 13.40 | 2,864,700 | +0.21(+1.59%) |
Jan 07, 2021 | 13.33 | 13.33 | 12.93 | 13.19 | 3,296,024 | +0.10(+0.76%) |
Jan 06, 2021 | 13.42 | 13.57 | 12.88 | 13.09 | 2,565,177 | -0.27(-2.02%) |
Jan 05, 2021 | 13.59 | 13.72 | 13.30 | 13.36 | 1,691,537 | -0.18(-1.33%) |