Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.310 | 10.36 | 9.310 | 23,821 | +0.31(+3.44%) | |
Jan 28, 2022 | 8.750 | 9.000 | 8.500 | 9.000 | 14,392 | +0.22(+2.53%) |
Jan 27, 2022 | 9.500 | 9.453 | 8.625 | 8.777 | 34,353 | -0.72(-7.61%) |
Jan 26, 2022 | 10.50 | 10.82 | 9.500 | 9.500 | 22,876 | -0.70(-6.84%) |
Jan 25, 2022 | 10.08 | 10.99 | 9.713 | 10.20 | 19,009 | +0.20(+1.97%) |
Jan 24, 2022 | 10.25 | 10.50 | 9.002 | 10.00 | 36,774 | -0.25(-2.44%) |
Jan 21, 2022 | 11.25 | 11.73 | 10.18 | 10.25 | 46,446 | -0.96(-8.52%) |
Jan 20, 2022 | 11.25 | 11.81 | 11.00 | 11.21 | 79,951 | +0.21(+1.86%) |
Jan 19, 2022 | 10.00 | 11.12 | 9.557 | 11.00 | 61,784 | +1.24(+12.76%) |
Jan 18, 2022 | 9.500 | 9.898 | 9.090 | 9.755 | 25,028 | +0.26(+2.68%) |
Jan 14, 2022 | 9.500 | 0 | -0.25(-2.56%) | |||
Jan 13, 2022 | 9.225 | 10.00 | 9.210 | 9.750 | 44,762 | +0.55(+5.98%) |
Jan 12, 2022 | 8.500 | 9.250 | 8.605 | 9.200 | 28,974 | +0.60(+6.98%) |
Jan 11, 2022 | 8.500 | 8.750 | 8.395 | 8.600 | 8,261 | +0.21(+2.47%) |
Jan 10, 2022 | 8.500 | 8.745 | 8.375 | 8.393 | 10,138 | -0.05(-0.62%) |
Jan 07, 2022 | 8.500 | 8.723 | 8.393 | 8.445 | 17,706 | +0.05(+0.60%) |
Jan 06, 2022 | 8.500 | 8.500 | 8.393 | 8.395 | 12,695 | -0.02(-0.18%) |
Jan 05, 2022 | 8.725 | 8.900 | 8.395 | 8.410 | 16,870 | -0.14(-1.64%) |
Jan 04, 2022 | 8.750 | 8.950 | 8.438 | 8.550 | 11,302 | -0.20(-2.29%) |
Jan 03, 2022 | 8.750 | 8.883 | 8.420 | 8.750 | 9,242 | +0.02(+0.20%) |
Dec 31, 2021 | 8.863 | 9.170 | 8.500 | 8.732 | 29,213 | -0.21(-2.35%) |
Dec 30, 2021 | 8.875 | 9.242 | 8.803 | 8.943 | 31,803 | -0.18(-2.00%) |
Dec 29, 2021 | 8.842 | 9.350 | 8.588 | 9.125 | 21,916 | +0.03(+0.36%) |
Dec 28, 2021 | 8.500 | 9.095 | 8.250 | 9.092 | 35,420 | +0.46(+5.39%) |
Dec 27, 2021 | 8.898 | 8.898 | 8.625 | 8.627 | 14,480 | -0.32(-3.55%) |
Dec 23, 2021 | 8.750 | 9.238 | 8.665 | 8.945 | 12,107 | +0.11(+1.22%) |
Dec 22, 2021 | 9.250 | 9.350 | 8.595 | 8.838 | 13,641 | -0.39(-4.28%) |
Dec 21, 2021 | 8.750 | 9.925 | 8.640 | 9.232 | 31,537 | +0.61(+7.01%) |
Dec 20, 2021 | 8.250 | 8.750 | 8.250 | 8.627 | 15,717 | +0.38(+4.58%) |
Dec 17, 2021 | 8.250 | 8.715 | 8.250 | 8.250 | 25,624 | -0.08(-0.99%) |
Dec 16, 2021 | 8.402 | 8.500 | 8.105 | 8.332 | 22,654 | +0.33(+4.16%) |
Dec 15, 2021 | 8.380 | 8.740 | 7.755 | 8.000 | 40,670 | -0.36(-4.28%) |
Dec 14, 2021 | 8.500 | 8.735 | 8.303 | 8.357 | 20,648 | -0.27(-3.10%) |
Dec 13, 2021 | 8.800 | 9.000 | 8.625 | 8.625 | 18,328 | -0.45(-4.91%) |
Dec 10, 2021 | 9.217 | 9.750 | 9.000 | 9.070 | 8,915 | -0.18(-1.95%) |
Dec 09, 2021 | 9.750 | 9.750 | 9.195 | 9.250 | 10,679 | -0.48(-4.93%) |
Dec 08, 2021 | 9.500 | 9.825 | 9.280 | 9.730 | 13,786 | +0.48(+5.19%) |
Dec 07, 2021 | 8.750 | 9.500 | 8.525 | 9.250 | 22,668 | +0.50(+5.71%) |
Dec 06, 2021 | 8.750 | 9.025 | 8.095 | 8.750 | 80,451 | -0.28(-3.05%) |
Dec 03, 2021 | 9.500 | 9.662 | 8.825 | 9.025 | 28,927 | -0.49(-5.15%) |
Dec 02, 2021 | 9.500 | 9.850 | 8.755 | 9.515 | 58,392 | -0.11(-1.14%) |
Dec 01, 2021 | 10.12 | 10.22 | 9.625 | 9.625 | 22,279 | -0.62(-6.10%) |
Nov 30, 2021 | 10.18 | 10.32 | 9.625 | 10.25 | 28,665 | +0.11(+1.08%) |
Nov 29, 2021 | 10.24 | 10.26 | 10.12 | 10.14 | 8,642 | -0.18(-1.79%) |
Nov 26, 2021 | 10.34 | 10.50 | 9.818 | 10.32 | 28,944 | -0.08(-0.72%) |
Nov 24, 2021 | 10.34 | 10.49 | 10.15 | 10.40 | 13,333 | +0.15(+1.46%) |
Nov 23, 2021 | 10.50 | 10.75 | 10.01 | 10.25 | 26,168 | -0.50(-4.63%) |
Nov 22, 2021 | 10.68 | 11.00 | 10.50 | 10.75 | 17,498 | -0.25(-2.30%) |
Nov 19, 2021 | 11.57 | 11.75 | 10.82 | 11.00 | 21,217 | -0.61(-5.21%) |
Nov 18, 2021 | 12.00 | 12.00 | 11.57 | 11.61 | 17,656 | -0.40(-3.33%) |
Nov 17, 2021 | 12.04 | 12.16 | 11.55 | 12.01 | 18,986 | +0.01(+0.06%) |
Nov 16, 2021 | 11.75 | 12.25 | 11.80 | 12.00 | 18,471 | -0.25(-2.06%) |
Nov 15, 2021 | 12.05 | 12.28 | 11.75 | 12.25 | 35,906 | +0.07(+0.62%) |
Nov 12, 2021 | 11.97 | 12.19 | 11.50 | 12.18 | 19,857 | +0.19(+1.59%) |
Nov 11, 2021 | 11.25 | 12.17 | 11.25 | 11.98 | 41,699 | +0.34(+2.94%) |
Nov 10, 2021 | 11.00 | 11.64 | 81,354 | +1.13(+10.78%) | ||
Nov 09, 2021 | 10.75 | 10.93 | 10.00 | 10.51 | 55,640 | -0.18(-1.64%) |
Nov 08, 2021 | 10.77 | 10.94 | 10.00 | 10.69 | 44,395 | +0.13(+1.26%) |
Nov 05, 2021 | 11.24 | 11.24 | 10.28 | 10.55 | 60,706 | -0.65(-5.78%) |
Nov 04, 2021 | 11.75 | 11.75 | 10.07 | 11.20 | 112,905 | -0.30(-2.61%) |
Nov 03, 2021 | 11.75 | 11.88 | 11.29 | 11.50 | 32,935 | -0.20(-1.71%) |
Nov 02, 2021 | 11.38 | 11.75 | 11.38 | 11.70 | 19,672 | +0.31(+2.74%) |
Nov 01, 2021 | 11.27 | 11.25 | 11.25 | 11.39 | 18,265 | +0.14(+1.22%) |
Oct 29, 2021 | 11.50 | 11.93 | 11.25 | 11.25 | 27,185 | -0.74(-6.15%) |
Oct 28, 2021 | 11.79 | 12.48 | 11.75 | 11.99 | 28,703 | -0.39(-3.13%) |
Oct 27, 2021 | 12.38 | 12.56 | 12.18 | 12.38 | 14,986 | -0.07(-0.60%) |
Oct 26, 2021 | 12.65 | 12.45 | 21,175 | -0.19(-1.52%) | ||
Oct 25, 2021 | 12.75 | 12.99 | 12.50 | 12.64 | 25,629 | +0.20(+1.57%) |
Oct 22, 2021 | 12.62 | 12.87 | 12.25 | 12.45 | 31,830 | +0.07(+0.61%) |
Oct 21, 2021 | 12.50 | 12.50 | 12.25 | 12.37 | 12,711 | -0.00(-0.02%) |
Oct 20, 2021 | 12.27 | 12.50 | 12.20 | 12.38 | 13,697 | +0.07(+0.57%) |
Oct 19, 2021 | 12.50 | 12.50 | 12.20 | 12.30 | 12,920 | +0.04(+0.35%) |
Oct 18, 2021 | 12.75 | 12.88 | 12.20 | 12.26 | 18,480 | -0.41(-3.25%) |
Oct 15, 2021 | 12.50 | 12.90 | 12.25 | 12.68 | 31,467 | +0.19(+1.50%) |
Oct 14, 2021 | 12.25 | 12.75 | 12.24 | 12.49 | 23,457 | +0.29(+2.42%) |
Oct 13, 2021 | 11.50 | 12.25 | 11.50 | 12.19 | 36,709 | +0.83(+7.33%) |
Oct 12, 2021 | 11.14 | 11.40 | 11.00 | 11.36 | 19,957 | +0.24(+2.16%) |
Oct 11, 2021 | 10.75 | 11.19 | 10.68 | 11.12 | 8,329 | +0.11(+1.00%) |
Oct 08, 2021 | 11.01 | 11.25 | 10.80 | 11.01 | 18,408 | +0.04(+0.41%) |
Oct 07, 2021 | 10.70 | 11.24 | 10.67 | 10.96 | 15,266 | +0.30(+2.84%) |
Oct 06, 2021 | 10.50 | 10.81 | 10.38 | 10.66 | 16,007 | +0.12(+1.16%) |
Oct 05, 2021 | 10.93 | 10.93 | 10.38 | 10.54 | 18,478 | -0.07(-0.68%) |
Oct 04, 2021 | 10.77 | 10.90 | 10.62 | 10.61 | 21,032 | +0.09(+0.86%) |
Oct 01, 2021 | 10.88 | 10.93 | 10.50 | 10.52 | 14,870 | -0.27(-2.55%) |
Sep 30, 2021 | 10.65 | 10.94 | 10.53 | 10.80 | 13,486 | +0.32(+3.03%) |
Sep 29, 2021 | 10.97 | 10.97 | 10.38 | 10.48 | 16,594 | -0.53(-4.77%) |
Sep 28, 2021 | 11.24 | 11.38 | 11.00 | 11.01 | 14,074 | -0.26(-2.29%) |
Sep 27, 2021 | 11.20 | 11.38 | 11.10 | 11.26 | 16,652 | -0.05(-0.44%) |
Sep 24, 2021 | 11.25 | 11.50 | 11.11 | 11.31 | 16,629 | +0.03(+0.22%) |
Sep 23, 2021 | 10.98 | 11.30 | 10.81 | 11.29 | 21,656 | +0.09(+0.83%) |
Sep 22, 2021 | 11.03 | 11.42 | 10.97 | 11.20 | 36,248 | +0.23(+2.10%) |
Sep 21, 2021 | 11.25 | 11.25 | 10.90 | 10.96 | 24,985 | -0.04(-0.32%) |
Sep 20, 2021 | 11.50 | 11.80 | 10.95 | 11.00 | 50,663 | -0.99(-8.30%) |
Sep 17, 2021 | 12.06 | 12.19 | 11.65 | 11.99 | 29,333 | -0.11(-0.93%) |
Sep 16, 2021 | 12.00 | 12.30 | 11.60 | 12.11 | 26,370 | -0.11(-0.90%) |
Sep 15, 2021 | 12.50 | 12.38 | 11.82 | 12.22 | 13,198 | -0.09(-0.69%) |
Sep 14, 2021 | 12.25 | 12.60 | 12.07 | 12.30 | 44,426 | +0.18(+1.46%) |
Sep 13, 2021 | 12.25 | 12.25 | 11.25 | 12.12 | 77,418 | -0.53(-4.19%) |
Sep 10, 2021 | 12.78 | 12.90 | 12.53 | 12.65 | 12,259 | -0.12(-0.98%) |
Sep 09, 2021 | 12.99 | 13.00 | 12.59 | 12.78 | 11,309 | -0.19(-1.45%) |
Sep 08, 2021 | 13.31 | 13.62 | 12.71 | 12.97 | 18,515 | -0.40(-2.97%) |
Sep 07, 2021 | 13.20 | 13.74 | 13.04 | 13.37 | 27,916 | -0.04(-0.28%) |
Sep 03, 2021 | 12.70 | 14.05 | 12.70 | 13.40 | 55,127 | +0.71(+5.55%) |
Sep 02, 2021 | 13.50 | 13.54 | 12.69 | 12.70 | 22,951 | -0.78(-5.79%) |
Sep 01, 2021 | 13.12 | 13.70 | 13.05 | 13.48 | 27,414 | +0.25(+1.93%) |
Aug 31, 2021 | 12.75 | 13.30 | 12.73 | 13.22 | 21,731 | +0.31(+2.38%) |
Aug 30, 2021 | 12.20 | 12.99 | 12.00 | 12.91 | 53,175 | +1.28(+11.03%) |
Aug 27, 2021 | 11.37 | 12.25 | 11.35 | 11.63 | 31,393 | +0.30(+2.69%) |
Aug 26, 2021 | 11.43 | 11.60 | 11.25 | 11.33 | 14,075 | -0.08(-0.70%) |
Aug 25, 2021 | 11.25 | 11.90 | 11.26 | 11.41 | 13,341 | -0.44(-3.73%) |
Aug 24, 2021 | 11.47 | 11.93 | 11.47 | 11.85 | 17,671 | +0.32(+2.82%) |
Aug 23, 2021 | 11.00 | 11.75 | 11.00 | 11.53 | 21,193 | +0.62(+5.69%) |
Aug 20, 2021 | 10.94 | 11.38 | 10.87 | 10.90 | 11,166 | +0.00(+0.00%) |
Aug 19, 2021 | 11.75 | 11.75 | 10.87 | 10.90 | 14,572 | -0.37(-3.28%) |
Aug 18, 2021 | 11.25 | 11.43 | 11.06 | 11.28 | 27,331 | -0.04(-0.31%) |
Aug 17, 2021 | 11.70 | 11.70 | 11.25 | 11.31 | 20,579 | -0.39(-3.35%) |
Aug 16, 2021 | 12.10 | 12.25 | 11.64 | 11.70 | 18,908 | -0.40(-3.29%) |
Aug 13, 2021 | 12.12 | 12.35 | 11.95 | 12.10 | 17,128 | +0.15(+1.28%) |
Aug 12, 2021 | 12.25 | 12.25 | 11.88 | 11.95 | 18,758 | -0.43(-3.47%) |
Aug 11, 2021 | 11.62 | 12.82 | 11.62 | 12.38 | 44,987 | +0.75(+6.50%) |
Aug 10, 2021 | 11.28 | 12.00 | 11.28 | 11.62 | 22,724 | +0.04(+0.39%) |
Aug 09, 2021 | 11.88 | 12.12 | 11.32 | 11.58 | 38,815 | -0.71(-5.78%) |
Aug 06, 2021 | 12.51 | 12.71 | 12.00 | 12.29 | 25,752 | -0.43(-3.34%) |
Aug 05, 2021 | 12.75 | 12.79 | 12.53 | 12.71 | 12,075 | -0.04(-0.29%) |
Aug 04, 2021 | 12.75 | 13.25 | 12.55 | 12.75 | 26,302 | +0.03(+0.22%) |
Aug 03, 2021 | 13.25 | 13.26 | 12.68 | 12.72 | 20,220 | -0.40(-3.03%) |
Aug 02, 2021 | 13.75 | 13.72 | 13.08 | 13.12 | 13,870 | -0.36(-2.63%) |
Jul 30, 2021 | 13.18 | 13.57 | 13.00 | 13.47 | 15,101 | +0.23(+1.72%) |
Jul 29, 2021 | 13.79 | 13.95 | 13.03 | 13.25 | 42,516 | -0.35(-2.57%) |
Jul 28, 2021 | 13.50 | 13.75 | 13.36 | 13.60 | 6,924 | +0.10(+0.72%) |
Jul 27, 2021 | 13.63 | 13.76 | 13.47 | 13.50 | 8,003 | -0.26(-1.85%) |
Jul 26, 2021 | 13.97 | 14.00 | 13.52 | 13.76 | 15,595 | -0.14(-1.04%) |
Jul 23, 2021 | 14.00 | 14.07 | 13.28 | 13.90 | 14,433 | -0.08(-0.57%) |
Jul 22, 2021 | 13.99 | 14.04 | 13.50 | 13.98 | 18,634 | +0.03(+0.22%) |
Jul 21, 2021 | 13.50 | 14.12 | 13.43 | 13.95 | 18,227 | +0.66(+4.95%) |
Jul 20, 2021 | 13.35 | 14.00 | 13.08 | 13.29 | 36,916 | -0.21(-1.54%) |
Jul 19, 2021 | 13.00 | 13.50 | 12.53 | 13.50 | 50,662 | +0.25(+1.87%) |
Jul 16, 2021 | 14.22 | 14.22 | 13.25 | 13.25 | 19,307 | -0.96(-6.74%) |
Jul 15, 2021 | 14.12 | 14.27 | 13.93 | 14.21 | 14,511 | -0.06(-0.40%) |
Jul 14, 2021 | 15.00 | 15.14 | 14.10 | 14.27 | 24,318 | -0.54(-3.65%) |
Jul 13, 2021 | 14.75 | 15.00 | 14.32 | 14.81 | 16,951 | -0.02(-0.10%) |
Jul 12, 2021 | 14.50 | 14.93 | 14.57 | 14.82 | 11,883 | +0.07(+0.49%) |
Jul 09, 2021 | 14.25 | 14.75 | 14.00 | 14.75 | 21,111 | +0.81(+5.83%) |
Jul 08, 2021 | 14.62 | 14.70 | 13.62 | 13.94 | 37,859 | -0.77(-5.20%) |
Jul 07, 2021 | 15.54 | 15.54 | 14.53 | 14.70 | 26,493 | -0.60(-3.91%) |
Jul 06, 2021 | 15.47 | 15.75 | 15.25 | 15.30 | 16,202 | +0.02(+0.11%) |
Jul 02, 2021 | 15.25 | 15.41 | 15.25 | 15.28 | 12,759 | +0.03(+0.16%) |
Jul 01, 2021 | 15.25 | 15.50 | 15.25 | 15.26 | 15,644 | -0.10(-0.65%) |
Jun 30, 2021 | 15.38 | 15.48 | 15.12 | 15.36 | 14,848 | -0.16(-1.05%) |
Jun 29, 2021 | 15.50 | 15.52 | 15.00 | 15.52 | 34,634 | -0.22(-1.41%) |
Jun 28, 2021 | 15.57 | 15.79 | 15.50 | 15.74 | 24,910 | +0.17(+1.08%) |
Jun 25, 2021 | 15.82 | 15.85 | 15.57 | 15.57 | 16,733 | -0.24(-1.53%) |
Jun 24, 2021 | 15.75 | 16.14 | 15.65 | 15.82 | 23,656 | -0.27(-1.68%) |
Jun 23, 2021 | 15.62 | 16.09 | 15.35 | 16.09 | 47,721 | +0.55(+3.56%) |
Jun 22, 2021 | 16.59 | 16.59 | 15.25 | 15.54 | 65,815 | -0.84(-5.10%) |
Jun 21, 2021 | 17.47 | 17.47 | 16.25 | 16.37 | 38,781 | -1.34(-7.59%) |
Jun 18, 2021 | 16.96 | 18.43 | 16.52 | 17.71 | 53,804 | +0.70(+4.14%) |
Jun 17, 2021 | 17.50 | 17.50 | 16.58 | 17.01 | 49,865 | -0.49(-2.80%) |
Jun 16, 2021 | 18.25 | 18.25 | 17.50 | 17.50 | 26,812 | -0.55(-3.06%) |
Jun 15, 2021 | 17.80 | 18.05 | 17.38 | 18.05 | 29,967 | +0.28(+1.56%) |
Jun 14, 2021 | 17.50 | 18.00 | 17.32 | 17.77 | 30,636 | -0.23(-1.25%) |
Jun 11, 2021 | 18.00 | 18.25 | 17.82 | 18.00 | 18,912 | +0.17(+0.94%) |
Jun 10, 2021 | 17.75 | 17.83 | 17.34 | 17.83 | 38,768 | +0.76(+4.45%) |
Jun 09, 2021 | 17.50 | 17.62 | 17.07 | 17.07 | 30,348 | -0.23(-1.32%) |
Jun 08, 2021 | 17.75 | 18.00 | 17.25 | 17.30 | 22,984 | -0.55(-3.09%) |
Jun 07, 2021 | 18.25 | 18.38 | 17.54 | 17.85 | 23,082 | -0.18(-0.97%) |
Jun 04, 2021 | 18.00 | 18.27 | 17.75 | 18.03 | 15,273 | -0.05(-0.29%) |
Jun 03, 2021 | 18.25 | 18.38 | 17.88 | 18.08 | 30,436 | -0.58(-3.08%) |
Jun 02, 2021 | 18.27 | 18.74 | 18.27 | 18.66 | 17,589 | +0.13(+0.72%) |
Jun 01, 2021 | 18.50 | 18.81 | 18.00 | 18.52 | 30,018 | +0.09(+0.47%) |
May 28, 2021 | 17.91 | 18.66 | 17.75 | 18.43 | 24,092 | +0.61(+3.45%) |
May 27, 2021 | 17.90 | 18.12 | 17.53 | 17.82 | 34,288 | -0.30(-1.68%) |
May 26, 2021 | 18.66 | 18.66 | 18.00 | 18.12 | 26,712 | -0.50(-2.68%) |
May 25, 2021 | 18.50 | 18.88 | 18.25 | 18.62 | 33,378 | -0.25(-1.32%) |
May 24, 2021 | 18.89 | 19.25 | 18.65 | 18.88 | 23,888 | -0.36(-1.90%) |
May 21, 2021 | 19.50 | 19.57 | 18.89 | 19.24 | 19,590 | -0.08(-0.41%) |
May 20, 2021 | 19.25 | 19.55 | 18.82 | 19.32 | 22,758 | +0.08(+0.43%) |
May 19, 2021 | 19.00 | 19.43 | 18.36 | 19.24 | 23,308 | -0.24(-1.23%) |
May 18, 2021 | 19.50 | 19.65 | 18.83 | 19.48 | 29,156 | +0.28(+1.46%) |
May 17, 2021 | 18.50 | 19.20 | 17.50 | 19.20 | 54,173 | +1.87(+10.78%) |
May 14, 2021 | 17.29 | 17.50 | 16.66 | 17.33 | 31,302 | +0.58(+3.46%) |
May 13, 2021 | 17.75 | 17.84 | 16.60 | 16.75 | 37,754 | -1.09(-6.12%) |
May 12, 2021 | 18.50 | 18.87 | 17.50 | 17.84 | 25,246 | -0.66(-3.55%) |
May 11, 2021 | 18.38 | 19.15 | 18.00 | 18.50 | 40,051 | -0.48(-2.52%) |
May 10, 2021 | 19.75 | 19.75 | 18.71 | 18.98 | 31,084 | -0.58(-2.95%) |
May 07, 2021 | 20.41 | 20.50 | 19.43 | 19.55 | 41,860 | -0.95(-4.61%) |
May 06, 2021 | 19.50 | 20.75 | 19.45 | 20.50 | 66,142 | +0.75(+3.80%) |
May 05, 2021 | 19.68 | 19.75 | 19.28 | 19.75 | 27,728 | +0.25(+1.28%) |
May 04, 2021 | 19.25 | 19.75 | 18.75 | 19.50 | 57,070 | +0.25(+1.29%) |
May 03, 2021 | 18.75 | 19.25 | 18.38 | 19.25 | 41,421 | +1.00(+5.49%) |
Apr 30, 2021 | 18.62 | 19.12 | 18.07 | 18.25 | 144,132 | -0.50(-2.67%) |
Apr 29, 2021 | 18.75 | 18.75 | 18.00 | 18.75 | 27,579 | +0.00(+0.00%) |
Apr 28, 2021 | 17.25 | 18.75 | 17.25 | 18.75 | 42,086 | +1.40(+8.07%) |
Apr 27, 2021 | 17.50 | 18.25 | 17.25 | 17.35 | 23,946 | -0.11(-0.63%) |
Apr 26, 2021 | 17.50 | 17.50 | 17.25 | 17.46 | 27,779 | -0.11(-0.60%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.25 | 17.57 | 22,232 | +0.32(+1.83%) |
Apr 22, 2021 | 17.50 | 17.50 | 17.09 | 17.25 | 23,341 | -0.15(-0.85%) |
Apr 21, 2021 | 18.00 | 18.00 | 17.32 | 17.40 | 34,366 | +0.10(+0.56%) |
Apr 20, 2021 | 18.00 | 18.62 | 17.25 | 17.30 | 35,361 | -1.05(-5.72%) |
Apr 19, 2021 | 18.00 | 18.62 | 17.88 | 18.35 | 45,488 | +0.36(+1.99%) |
Apr 16, 2021 | 18.48 | 18.50 | 17.58 | 17.99 | 36,120 | +0.21(+1.17%) |
Apr 15, 2021 | 16.88 | 18.12 | 16.75 | 17.79 | 55,646 | +1.29(+7.79%) |
Apr 14, 2021 | 17.25 | 17.25 | 16.25 | 16.50 | 22,159 | -0.53(-3.13%) |
Apr 13, 2021 | 17.25 | 17.26 | 16.75 | 17.03 | 24,575 | -0.12(-0.71%) |
Apr 12, 2021 | 17.50 | 17.75 | 17.00 | 17.16 | 24,261 | -0.61(-3.43%) |
Apr 09, 2021 | 18.00 | 18.48 | 17.75 | 17.77 | 24,792 | -0.73(-3.97%) |
Apr 08, 2021 | 17.43 | 18.65 | 17.25 | 18.50 | 31,538 | +1.06(+6.09%) |
Apr 07, 2021 | 17.55 | 17.68 | 17.00 | 17.44 | 15,284 | -0.21(-1.22%) |
Apr 06, 2021 | 17.25 | 17.75 | 16.88 | 17.65 | 39,414 | +0.65(+3.84%) |
Apr 05, 2021 | 17.25 | 17.50 | 16.75 | 17.00 | 25,211 | -0.32(-1.88%) |
Apr 01, 2021 | 16.75 | 17.57 | 16.75 | 17.32 | 36,600 | +0.84(+5.11%) |
Mar 31, 2021 | 15.25 | 16.66 | 15.25 | 16.48 | 31,847 | +1.12(+7.26%) |
Mar 30, 2021 | 15.75 | 15.75 | 15.12 | 15.37 | 43,154 | -0.45(-2.83%) |
Mar 29, 2021 | 16.69 | 16.69 | 15.64 | 15.81 | 30,629 | -0.95(-5.64%) |
Mar 26, 2021 | 16.02 | 16.76 | 15.88 | 16.76 | 26,408 | +0.76(+4.75%) |
Mar 25, 2021 | 16.50 | 16.75 | 15.25 | 16.00 | 73,926 | -1.00(-5.88%) |
Mar 24, 2021 | 17.25 | 17.25 | 16.50 | 17.00 | 34,907 | +0.14(+0.83%) |
Mar 23, 2021 | 18.30 | 18.50 | 16.52 | 16.86 | 55,720 | -1.78(-9.53%) |
Mar 22, 2021 | 19.25 | 19.25 | 18.15 | 18.64 | 34,354 | -0.54(-2.82%) |
Mar 19, 2021 | 18.68 | 19.18 | 17.88 | 19.18 | 26,188 | +0.50(+2.65%) |
Mar 18, 2021 | 18.48 | 18.93 | 18.13 | 18.68 | 21,518 | -0.39(-2.06%) |
Mar 17, 2021 | 18.25 | 19.25 | 17.62 | 19.07 | 46,331 | +0.32(+1.72%) |
Mar 16, 2021 | 18.75 | 19.00 | 18.00 | 18.75 | 40,734 | -0.07(-0.40%) |
Mar 15, 2021 | 18.03 | 18.88 | 17.88 | 18.82 | 50,551 | +0.97(+5.46%) |
Mar 12, 2021 | 17.25 | 17.88 | 17.00 | 17.85 | 29,344 | +0.10(+0.56%) |
Mar 11, 2021 | 17.50 | 18.00 | 17.25 | 17.75 | 51,977 | +0.32(+1.81%) |
Mar 10, 2021 | 17.50 | 17.75 | 16.57 | 17.43 | 52,280 | -0.18(-1.04%) |
Mar 09, 2021 | 17.43 | 17.75 | 17.00 | 17.62 | 59,299 | +0.87(+5.18%) |
Mar 08, 2021 | 17.23 | 17.59 | 15.95 | 16.75 | 92,281 | -0.41(-2.36%) |
Mar 05, 2021 | 16.56 | 17.24 | 15.76 | 17.16 | 77,540 | +0.66(+3.97%) |
Mar 04, 2021 | 18.50 | 18.50 | 16.25 | 16.50 | 152,529 | -2.50(-13.16%) |
Mar 03, 2021 | 19.50 | 19.75 | 18.75 | 19.00 | 53,475 | -1.00(-5.00%) |
Mar 02, 2021 | 18.93 | 20.00 | 18.75 | 20.00 | 58,580 | +1.10(+5.82%) |
Mar 01, 2021 | 19.70 | 20.00 | 18.75 | 18.90 | 60,357 | -0.38(-1.95%) |
Feb 26, 2021 | 19.25 | 19.66 | 18.38 | 19.27 | 69,008 | -0.70(-3.49%) |
Feb 25, 2021 | 20.75 | 21.08 | 19.25 | 19.97 | 100,423 | -1.28(-6.01%) |
Feb 24, 2021 | 20.00 | 21.75 | 20.00 | 21.25 | 72,467 | +0.15(+0.70%) |
Feb 23, 2021 | 20.00 | 21.25 | 18.00 | 21.10 | 189,501 | +0.13(+0.63%) |
Feb 22, 2021 | 21.00 | 21.75 | 20.51 | 20.97 | 210,036 | +0.34(+1.66%) |
Feb 19, 2021 | 20.75 | 20.95 | 20.12 | 20.63 | 108,472 | -0.12(-0.59%) |
Feb 18, 2021 | 23.00 | 23.00 | 20.25 | 20.75 | 118,512 | -1.91(-8.41%) |
Feb 17, 2021 | 23.12 | 23.12 | 22.06 | 22.66 | 103,244 | -1.09(-4.61%) |
Feb 16, 2021 | 23.75 | 23.75 | 23.00 | 23.75 | 106,421 | -0.16(-0.66%) |
Feb 12, 2021 | 23.42 | 24.25 | 23.00 | 23.91 | 112,884 | -0.06(-0.26%) |
Feb 11, 2021 | 24.75 | 25.25 | 23.12 | 23.97 | 297,416 | -0.36(-1.46%) |
Feb 10, 2021 | 24.25 | 24.72 | 22.50 | 24.32 | 305,023 | +1.83(+8.14%) |
Feb 09, 2021 | 21.88 | 22.75 | 21.73 | 22.50 | 113,973 | +1.00(+4.63%) |
Feb 08, 2021 | 22.25 | 22.50 | 21.25 | 21.50 | 121,280 | -0.35(-1.60%) |
Feb 05, 2021 | 20.75 | 22.37 | 20.50 | 21.85 | 107,960 | +1.35(+6.59%) |
Feb 04, 2021 | 21.25 | 21.25 | 20.00 | 20.50 | 150,776 | -1.27(-5.82%) |
Feb 03, 2021 | 22.50 | 22.56 | 20.75 | 21.77 | 111,217 | -0.70(-3.09%) |
Feb 02, 2021 | 23.25 | 23.25 | 19.56 | 22.46 | 304,724 | -2.54(-10.15%) |