Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 9.480 | 9.905 | 9.230 | 9.750 | 166,303 | +0.32(+3.39%) |
Jan 27, 2022 | 9.840 | 10.04 | 9.350 | 9.430 | 171,960 | -0.25(-2.58%) |
Jan 26, 2022 | 10.30 | 10.38 | 9.645 | 9.680 | 224,394 | -0.45(-4.44%) |
Jan 25, 2022 | 10.48 | 10.59 | 9.790 | 10.13 | 94,880 | -0.54(-5.06%) |
Jan 24, 2022 | 10.02 | 10.72 | 9.620 | 10.67 | 221,931 | +0.39(+3.79%) |
Jan 21, 2022 | 10.38 | 10.77 | 10.17 | 10.28 | 180,126 | -0.28(-2.65%) |
Jan 20, 2022 | 10.88 | 11.22 | 10.47 | 10.56 | 88,969 | -0.24(-2.22%) |
Jan 19, 2022 | 10.54 | 11.06 | 10.53 | 10.80 | 138,494 | +0.26(+2.47%) |
Jan 18, 2022 | 10.83 | 11.00 | 10.47 | 10.54 | 110,423 | -0.53(-4.79%) |
Jan 14, 2022 | 11.07 | 0 | +0.29(+2.69%) | |||
Jan 13, 2022 | 10.78 | 11.04 | 10.50 | 10.78 | 120,002 | -0.02(-0.19%) |
Jan 12, 2022 | 11.19 | 11.34 | 10.72 | 10.80 | 150,898 | -0.31(-2.79%) |
Jan 11, 2022 | 11.31 | 11.86 | 10.95 | 11.11 | 83,962 | -0.20(-1.77%) |
Jan 10, 2022 | 10.86 | 11.44 | 10.61 | 11.31 | 145,116 | +0.23(+2.08%) |
Jan 07, 2022 | 11.84 | 11.84 | 11.02 | 11.08 | 48,055 | -0.37(-3.23%) |
Jan 06, 2022 | 11.33 | 11.63 | 10.81 | 11.45 | 77,616 | +0.09(+0.79%) |
Jan 05, 2022 | 12.66 | 12.95 | 11.34 | 11.36 | 170,352 | -1.39(-10.90%) |
Jan 04, 2022 | 13.06 | 13.06 | 12.18 | 12.75 | 116,466 | -0.29(-2.22%) |
Jan 03, 2022 | 12.01 | 13.15 | 11.77 | 13.04 | 122,133 | +1.16(+9.76%) |
Dec 31, 2021 | 11.94 | 12.49 | 11.85 | 11.88 | 110,045 | -0.10(-0.83%) |
Dec 30, 2021 | 11.96 | 12.48 | 11.95 | 11.98 | 68,415 | -0.06(-0.50%) |
Dec 29, 2021 | 12.34 | 12.46 | 11.97 | 12.04 | 92,001 | -0.28(-2.27%) |
Dec 28, 2021 | 12.18 | 12.65 | 12.16 | 12.32 | 115,197 | +0.07(+0.57%) |
Dec 27, 2021 | 12.30 | 12.43 | 12.11 | 12.25 | 139,312 | -0.01(-0.08%) |
Dec 23, 2021 | 11.86 | 12.27 | 11.74 | 12.26 | 103,063 | +0.42(+3.55%) |
Dec 22, 2021 | 11.32 | 12.00 | 11.15 | 11.84 | 141,723 | +0.61(+5.43%) |
Dec 21, 2021 | 10.65 | 11.41 | 10.64 | 11.23 | 165,016 | +0.66(+6.24%) |
Dec 20, 2021 | 10.26 | 10.68 | 9.900 | 10.57 | 110,694 | +0.14(+1.34%) |
Dec 17, 2021 | 10.02 | 10.68 | 9.860 | 10.43 | 404,733 | +0.31(+3.06%) |
Dec 16, 2021 | 10.55 | 10.74 | 9.960 | 10.12 | 137,914 | -0.42(-3.98%) |
Dec 15, 2021 | 10.30 | 10.58 | 9.650 | 10.54 | 235,893 | +0.23(+2.23%) |
Dec 14, 2021 | 10.71 | 10.71 | 10.28 | 10.31 | 112,143 | -0.46(-4.27%) |
Dec 13, 2021 | 10.63 | 11.00 | 10.51 | 10.77 | 121,764 | +0.14(+1.32%) |
Dec 10, 2021 | 10.76 | 10.92 | 10.54 | 10.63 | 99,470 | -0.11(-1.02%) |
Dec 09, 2021 | 10.87 | 11.06 | 10.65 | 10.74 | 79,395 | -0.34(-3.07%) |
Dec 08, 2021 | 10.84 | 11.19 | 10.42 | 11.08 | 92,333 | +0.37(+3.45%) |
Dec 07, 2021 | 10.23 | 10.91 | 10.19 | 10.71 | 126,198 | +0.65(+6.46%) |
Dec 06, 2021 | 9.280 | 10.12 | 9.100 | 10.06 | 297,572 | +0.75(+8.06%) |
Dec 03, 2021 | 10.41 | 10.41 | 9.270 | 9.310 | 187,629 | -1.01(-9.79%) |
Dec 02, 2021 | 10.60 | 11.01 | 9.980 | 10.32 | 166,261 | -0.23(-2.18%) |
Dec 01, 2021 | 11.31 | 11.48 | 10.51 | 10.55 | 173,019 | -0.56(-5.04%) |
Nov 30, 2021 | 10.95 | 11.18 | 10.70 | 11.11 | 208,555 | +0.10(+0.91%) |
Nov 29, 2021 | 11.50 | 11.57 | 10.94 | 11.01 | 111,355 | -0.28(-2.48%) |
Nov 26, 2021 | 11.51 | 11.70 | 11.15 | 11.29 | 123,417 | -0.54(-4.56%) |
Nov 24, 2021 | 11.66 | 12.02 | 11.40 | 11.83 | 93,251 | +0.09(+0.77%) |
Nov 23, 2021 | 11.94 | 12.02 | 11.53 | 11.74 | 146,020 | -0.27(-2.25%) |
Nov 22, 2021 | 12.22 | 12.28 | 11.91 | 12.01 | 155,672 | -0.05(-0.41%) |
Nov 19, 2021 | 11.88 | 12.49 | 11.88 | 12.06 | 134,079 | +0.01(+0.08%) |
Nov 18, 2021 | 12.31 | 12.09 | 11.88 | 12.05 | 164,892 | -0.26(-2.11%) |
Nov 17, 2021 | 12.42 | 12.88 | 12.27 | 12.31 | 134,068 | -0.24(-1.91%) |
Nov 16, 2021 | 12.43 | 12.62 | 12.25 | 12.55 | 113,961 | +0.02(+0.16%) |
Nov 15, 2021 | 12.68 | 12.79 | 12.27 | 12.53 | 136,515 | -0.08(-0.63%) |
Nov 12, 2021 | 12.75 | 12.78 | 12.31 | 12.61 | 72,498 | -0.09(-0.71%) |
Nov 11, 2021 | 12.52 | 12.79 | 12.52 | 12.70 | 78,403 | +0.14(+1.11%) |
Nov 10, 2021 | 12.74 | 12.56 | 142,902 | -0.12(-0.95%) | ||
Nov 09, 2021 | 12.80 | 12.89 | 12.02 | 12.68 | 139,182 | -0.13(-1.01%) |
Nov 08, 2021 | 12.80 | 13.11 | 12.68 | 12.81 | 88,780 | +0.19(+1.51%) |
Nov 05, 2021 | 12.82 | 13.03 | 12.01 | 12.62 | 167,650 | -0.10(-0.79%) |
Nov 04, 2021 | 12.78 | 12.94 | 12.55 | 12.72 | 134,437 | -0.04(-0.31%) |
Nov 03, 2021 | 12.11 | 12.90 | 11.92 | 12.76 | 200,371 | +0.55(+4.50%) |
Nov 02, 2021 | 11.88 | 12.23 | 11.81 | 12.21 | 154,379 | +0.34(+2.86%) |
Nov 01, 2021 | 11.51 | 11.90 | 11.50 | 11.87 | 154,320 | +0.37(+3.22%) |
Oct 29, 2021 | 11.53 | 11.77 | 11.46 | 11.50 | 147,772 | +0.01(+0.09%) |
Oct 28, 2021 | 11.16 | 11.52 | 11.10 | 11.49 | 178,806 | +0.36(+3.23%) |
Oct 27, 2021 | 11.10 | 11.40 | 11.10 | 11.13 | 165,371 | -0.06(-0.54%) |
Oct 26, 2021 | 11.38 | 11.19 | 210,398 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.08 | 11.59 | 11.08 | 11.30 | 227,968 | +0.17(+1.53%) |
Oct 22, 2021 | 11.11 | 11.24 | 11.03 | 11.13 | 154,159 | +0.02(+0.18%) |
Oct 21, 2021 | 11.38 | 11.53 | 11.04 | 11.11 | 204,652 | -0.22(-1.94%) |
Oct 20, 2021 | 11.46 | 11.65 | 11.31 | 11.33 | 136,415 | -0.13(-1.13%) |
Oct 19, 2021 | 11.01 | 11.70 | 11.01 | 11.46 | 169,045 | +0.43(+3.90%) |
Oct 18, 2021 | 11.46 | 11.74 | 11.00 | 11.03 | 224,435 | -0.46(-4.00%) |
Oct 15, 2021 | 11.96 | 11.96 | 11.44 | 11.49 | 205,161 | -0.33(-2.79%) |
Oct 14, 2021 | 12.02 | 12.11 | 11.75 | 11.82 | 166,227 | +0.01(+0.08%) |
Oct 13, 2021 | 11.88 | 12.13 | 11.72 | 11.81 | 105,157 | -0.01(-0.08%) |
Oct 12, 2021 | 11.84 | 12.05 | 11.73 | 11.82 | 114,652 | +0.04(+0.34%) |
Oct 11, 2021 | 11.64 | 11.95 | 11.56 | 11.78 | 101,111 | +0.14(+1.20%) |
Oct 08, 2021 | 11.68 | 11.79 | 11.45 | 11.64 | 92,672 | -0.11(-0.94%) |
Oct 07, 2021 | 11.34 | 11.98 | 11.34 | 11.75 | 161,434 | +0.43(+3.80%) |
Oct 06, 2021 | 11.25 | 11.50 | 11.20 | 11.32 | 231,089 | -0.09(-0.79%) |
Oct 05, 2021 | 11.78 | 11.98 | 10.95 | 11.41 | 276,242 | -0.33(-2.81%) |
Oct 04, 2021 | 11.87 | 12.02 | 11.40 | 11.74 | 184,677 | -0.19(-1.59%) |
Oct 01, 2021 | 11.38 | 11.98 | 11.35 | 11.93 | 164,486 | +0.55(+4.83%) |
Sep 30, 2021 | 11.46 | 11.73 | 11.35 | 11.38 | 153,479 | -0.03(-0.26%) |
Sep 29, 2021 | 11.91 | 11.93 | 11.30 | 11.41 | 164,504 | -0.38(-3.22%) |
Sep 28, 2021 | 12.31 | 12.31 | 11.76 | 11.79 | 206,011 | -0.56(-4.53%) |
Sep 27, 2021 | 12.05 | 12.49 | 11.80 | 12.35 | 178,850 | +0.33(+2.75%) |
Sep 24, 2021 | 12.38 | 12.48 | 12.02 | 12.02 | 155,301 | -0.44(-3.53%) |
Sep 23, 2021 | 12.34 | 12.55 | 12.14 | 12.46 | 125,722 | +0.21(+1.71%) |
Sep 22, 2021 | 12.45 | 12.60 | 12.18 | 12.25 | 181,514 | -0.12(-0.97%) |
Sep 21, 2021 | 11.76 | 12.41 | 11.76 | 12.37 | 275,416 | +0.62(+5.28%) |
Sep 20, 2021 | 11.82 | 12.36 | 11.64 | 11.75 | 334,789 | -0.31(-2.57%) |
Sep 17, 2021 | 11.63 | 12.14 | 11.27 | 12.06 | 611,417 | +0.50(+4.33%) |
Sep 16, 2021 | 11.28 | 11.58 | 11.06 | 11.56 | 204,270 | +0.23(+2.03%) |
Sep 15, 2021 | 11.46 | 11.74 | 11.13 | 11.33 | 214,663 | -0.05(-0.44%) |
Sep 14, 2021 | 11.92 | 11.92 | 11.30 | 11.38 | 211,899 | -0.57(-4.77%) |
Sep 13, 2021 | 12.16 | 12.35 | 11.73 | 11.95 | 131,475 | -0.15(-1.24%) |
Sep 10, 2021 | 12.29 | 12.38 | 11.84 | 12.10 | 188,140 | -0.19(-1.55%) |
Sep 09, 2021 | 12.11 | 12.49 | 11.86 | 12.29 | 162,697 | +0.22(+1.82%) |
Sep 08, 2021 | 12.43 | 12.43 | 11.95 | 12.07 | 232,232 | -0.47(-3.75%) |
Sep 07, 2021 | 12.11 | 12.62 | 12.06 | 12.54 | 162,111 | +0.34(+2.79%) |
Sep 03, 2021 | 12.64 | 12.74 | 11.96 | 12.20 | 188,843 | -0.40(-3.17%) |
Sep 02, 2021 | 12.65 | 12.79 | 12.50 | 12.60 | 236,604 | +0.03(+0.24%) |
Sep 01, 2021 | 12.44 | 12.68 | 12.33 | 12.57 | 272,854 | +0.21(+1.70%) |
Aug 31, 2021 | 12.09 | 12.57 | 12.09 | 12.36 | 126,030 | +0.17(+1.39%) |
Aug 30, 2021 | 12.43 | 12.73 | 12.04 | 12.19 | 163,565 | -0.16(-1.30%) |
Aug 27, 2021 | 12.13 | 12.78 | 12.09 | 12.35 | 218,718 | +0.34(+2.83%) |
Aug 26, 2021 | 12.11 | 12.24 | 11.80 | 12.01 | 275,642 | -0.07(-0.58%) |
Aug 25, 2021 | 12.08 | 12.44 | 11.78 | 12.08 | 191,284 | +0.02(+0.17%) |
Aug 24, 2021 | 12.39 | 12.47 | 11.66 | 12.06 | 273,240 | -0.49(-3.90%) |
Aug 23, 2021 | 11.47 | 12.62 | 11.37 | 12.55 | 267,787 | +1.30(+11.56%) |
Aug 20, 2021 | 11.04 | 11.41 | 10.85 | 11.25 | 541,843 | +0.21(+1.90%) |
Aug 19, 2021 | 11.46 | 11.99 | 11.03 | 11.04 | 503,700 | -0.44(-3.83%) |
Aug 18, 2021 | 11.65 | 11.79 | 10.71 | 11.48 | 649,503 | -0.56(-4.65%) |
Aug 17, 2021 | 12.19 | 12.28 | 11.85 | 12.04 | 464,971 | -0.09(-0.74%) |
Aug 16, 2021 | 12.01 | 12.37 | 11.65 | 12.13 | 244,140 | -0.08(-0.66%) |
Aug 13, 2021 | 12.68 | 12.92 | 12.16 | 12.21 | 112,897 | -0.39(-3.10%) |
Aug 12, 2021 | 12.62 | 12.95 | 12.40 | 12.60 | 260,443 | +0.00(+0.00%) |
Aug 11, 2021 | 13.00 | 13.12 | 12.40 | 12.60 | 99,662 | -0.52(-3.96%) |
Aug 10, 2021 | 12.84 | 13.58 | 12.12 | 13.12 | 286,509 | +0.32(+2.50%) |
Aug 09, 2021 | 13.10 | 13.36 | 12.50 | 12.80 | 184,374 | -0.10(-0.78%) |
Aug 06, 2021 | 13.38 | 13.39 | 12.82 | 12.90 | 162,378 | -0.37(-2.79%) |
Aug 05, 2021 | 12.68 | 13.49 | 12.54 | 13.27 | 181,405 | +0.47(+3.67%) |
Aug 04, 2021 | 13.90 | 13.97 | 12.69 | 12.80 | 275,021 | -1.00(-7.25%) |
Aug 03, 2021 | 15.52 | 15.63 | 13.74 | 13.80 | 319,135 | -1.24(-8.24%) |
Aug 02, 2021 | 14.80 | 15.31 | 14.52 | 15.04 | 217,337 | +0.34(+2.31%) |
Jul 30, 2021 | 15.10 | 15.12 | 14.63 | 14.70 | 64,443 | -0.36(-2.39%) |
Jul 29, 2021 | 15.77 | 16.00 | 14.96 | 15.06 | 118,534 | -0.57(-3.65%) |
Jul 28, 2021 | 15.07 | 15.71 | 15.07 | 15.63 | 78,671 | +0.49(+3.24%) |
Jul 27, 2021 | 15.97 | 15.98 | 15.00 | 15.14 | 130,772 | -0.81(-5.08%) |
Jul 26, 2021 | 16.23 | 16.49 | 15.85 | 15.95 | 88,539 | -0.15(-0.93%) |
Jul 23, 2021 | 16.35 | 16.35 | 15.73 | 16.10 | 101,324 | -0.06(-0.37%) |
Jul 22, 2021 | 16.38 | 16.82 | 15.83 | 16.16 | 117,776 | -0.16(-0.98%) |
Jul 21, 2021 | 15.97 | 16.54 | 15.88 | 16.32 | 92,291 | +0.37(+2.32%) |
Jul 20, 2021 | 15.61 | 16.07 | 15.30 | 15.95 | 172,711 | +0.25(+1.59%) |
Jul 19, 2021 | 15.64 | 15.86 | 15.26 | 15.70 | 190,614 | -0.21(-1.32%) |
Jul 16, 2021 | 16.22 | 16.31 | 15.86 | 15.91 | 107,099 | -0.19(-1.18%) |
Jul 15, 2021 | 16.53 | 16.55 | 15.76 | 16.10 | 164,303 | -0.44(-2.66%) |
Jul 14, 2021 | 16.96 | 17.20 | 16.45 | 16.54 | 145,117 | -0.42(-2.48%) |
Jul 13, 2021 | 17.96 | 17.97 | 16.87 | 16.96 | 211,286 | -0.94(-5.25%) |
Jul 12, 2021 | 19.10 | 19.28 | 17.77 | 17.90 | 214,865 | -1.07(-5.64%) |
Jul 09, 2021 | 18.98 | 19.38 | 18.85 | 18.97 | 140,036 | +0.14(+0.74%) |
Jul 08, 2021 | 18.34 | 19.00 | 18.09 | 18.83 | 272,932 | +0.08(+0.43%) |
Jul 07, 2021 | 18.73 | 19.13 | 18.28 | 18.75 | 207,483 | +0.01(+0.05%) |
Jul 06, 2021 | 18.68 | 19.00 | 18.21 | 18.74 | 193,696 | -0.10(-0.53%) |
Jul 02, 2021 | 18.70 | 18.96 | 18.52 | 18.84 | 229,299 | +0.14(+0.75%) |
Jul 01, 2021 | 17.76 | 18.86 | 17.63 | 18.70 | 250,408 | +0.76(+4.24%) |
Jun 30, 2021 | 18.20 | 18.70 | 17.90 | 17.94 | 272,042 | -0.20(-1.10%) |
Jun 29, 2021 | 18.57 | 18.66 | 17.96 | 18.14 | 176,597 | -0.37(-2.00%) |
Jun 28, 2021 | 19.21 | 19.40 | 18.26 | 18.51 | 227,016 | -0.67(-3.49%) |
Jun 25, 2021 | 19.30 | 19.83 | 19.11 | 19.18 | 1,131,379 | -0.07(-0.36%) |
Jun 24, 2021 | 18.61 | 19.33 | 18.61 | 19.25 | 212,546 | +0.76(+4.11%) |
Jun 23, 2021 | 18.47 | 18.93 | 18.20 | 18.49 | 159,868 | +0.08(+0.43%) |
Jun 22, 2021 | 18.67 | 18.93 | 17.62 | 18.41 | 219,236 | -0.47(-2.49%) |
Jun 21, 2021 | 18.44 | 18.96 | 18.33 | 18.88 | 192,653 | +0.38(+2.05%) |
Jun 18, 2021 | 18.00 | 18.76 | 17.90 | 18.50 | 237,301 | +0.36(+1.98%) |
Jun 17, 2021 | 17.84 | 18.42 | 17.84 | 18.14 | 124,030 | +0.28(+1.57%) |
Jun 16, 2021 | 17.77 | 18.37 | 17.40 | 17.86 | 187,088 | +0.12(+0.68%) |
Jun 15, 2021 | 18.75 | 18.75 | 17.16 | 17.74 | 230,922 | -1.01(-5.39%) |
Jun 14, 2021 | 18.80 | 19.59 | 18.58 | 18.75 | 295,964 | +0.06(+0.32%) |
Jun 11, 2021 | 18.02 | 18.71 | 17.73 | 18.69 | 170,477 | +0.71(+3.95%) |
Jun 10, 2021 | 17.70 | 18.25 | 17.60 | 17.98 | 160,699 | +0.29(+1.64%) |
Jun 09, 2021 | 17.94 | 18.44 | 17.60 | 17.69 | 183,833 | -0.25(-1.39%) |
Jun 08, 2021 | 17.16 | 18.06 | 17.11 | 17.94 | 243,042 | +0.88(+5.16%) |
Jun 07, 2021 | 16.56 | 17.18 | 16.46 | 17.06 | 284,262 | +0.51(+3.08%) |
Jun 04, 2021 | 16.57 | 16.77 | 16.29 | 16.55 | 92,931 | -0.02(-0.12%) |
Jun 03, 2021 | 16.52 | 16.76 | 16.28 | 16.57 | 103,305 | -0.10(-0.60%) |
Jun 02, 2021 | 16.85 | 16.91 | 16.43 | 16.67 | 145,907 | -0.11(-0.66%) |
Jun 01, 2021 | 16.91 | 17.19 | 16.72 | 16.78 | 196,605 | -0.04(-0.24%) |
May 28, 2021 | 17.18 | 17.55 | 16.75 | 16.82 | 178,759 | -0.26(-1.52%) |
May 27, 2021 | 17.56 | 17.81 | 16.72 | 17.08 | 203,369 | -0.46(-2.62%) |
May 26, 2021 | 17.73 | 17.83 | 17.44 | 17.54 | 195,685 | -0.19(-1.07%) |
May 25, 2021 | 17.48 | 18.16 | 17.37 | 17.73 | 298,716 | +0.42(+2.43%) |
May 24, 2021 | 16.69 | 17.46 | 16.21 | 17.31 | 209,240 | +0.56(+3.34%) |
May 21, 2021 | 15.51 | 16.90 | 15.35 | 16.75 | 280,176 | +1.41(+9.19%) |
May 20, 2021 | 14.84 | 15.58 | 14.64 | 15.34 | 128,927 | +0.57(+3.86%) |
May 19, 2021 | 14.37 | 14.82 | 13.93 | 14.77 | 239,748 | +0.12(+0.82%) |
May 18, 2021 | 14.82 | 15.23 | 14.61 | 14.65 | 236,606 | -0.38(-2.53%) |
May 17, 2021 | 15.32 | 15.56 | 14.60 | 15.03 | 412,536 | -1.15(-7.11%) |
May 14, 2021 | 15.54 | 16.50 | 15.43 | 16.18 | 300,182 | +0.92(+6.03%) |
May 13, 2021 | 14.85 | 15.72 | 14.72 | 15.26 | 239,684 | +0.54(+3.67%) |
May 12, 2021 | 14.67 | 15.26 | 14.67 | 14.72 | 184,173 | -0.19(-1.27%) |
May 11, 2021 | 14.00 | 15.14 | 13.78 | 14.91 | 268,727 | +0.76(+5.37%) |
May 10, 2021 | 14.10 | 14.20 | 13.65 | 14.15 | 284,359 | +0.06(+0.43%) |
May 07, 2021 | 13.72 | 14.11 | 13.59 | 14.09 | 224,766 | +0.36(+2.62%) |
May 06, 2021 | 13.85 | 13.90 | 13.29 | 13.73 | 130,009 | -0.24(-1.72%) |
May 05, 2021 | 14.08 | 14.26 | 13.81 | 13.97 | 112,086 | -0.03(-0.21%) |
May 04, 2021 | 14.17 | 14.17 | 13.71 | 14.00 | 173,513 | -0.40(-2.78%) |
May 03, 2021 | 14.77 | 14.81 | 14.23 | 14.40 | 96,822 | -0.31(-2.11%) |
Apr 30, 2021 | 14.75 | 15.61 | 14.62 | 14.71 | 281,600 | -0.14(-0.94%) |
Apr 29, 2021 | 14.99 | 15.24 | 14.72 | 14.85 | 268,050 | -0.09(-0.60%) |
Apr 28, 2021 | 14.70 | 15.12 | 14.48 | 14.94 | 132,750 | +0.33(+2.26%) |
Apr 27, 2021 | 14.99 | 14.99 | 14.52 | 14.61 | 125,493 | -0.24(-1.62%) |
Apr 26, 2021 | 14.31 | 15.15 | 14.31 | 14.85 | 304,509 | +0.51(+3.56%) |
Apr 23, 2021 | 14.63 | 14.84 | 14.02 | 14.34 | 131,900 | -0.38(-2.58%) |
Apr 22, 2021 | 14.24 | 15.05 | 13.99 | 14.72 | 193,795 | +0.56(+3.95%) |
Apr 21, 2021 | 13.77 | 14.30 | 13.60 | 14.16 | 130,432 | +0.31(+2.24%) |
Apr 20, 2021 | 13.91 | 14.06 | 13.50 | 13.85 | 150,063 | -0.17(-1.21%) |
Apr 19, 2021 | 13.95 | 14.27 | 13.80 | 14.02 | 160,230 | -0.09(-0.64%) |
Apr 16, 2021 | 14.36 | 14.36 | 13.89 | 14.11 | 151,900 | -0.25(-1.74%) |
Apr 15, 2021 | 14.86 | 15.20 | 14.31 | 14.36 | 370,762 | -0.49(-3.30%) |
Apr 14, 2021 | 14.26 | 15.18 | 14.14 | 14.85 | 216,017 | +0.69(+4.87%) |
Apr 13, 2021 | 14.00 | 14.30 | 13.85 | 14.16 | 170,403 | +0.17(+1.22%) |
Apr 12, 2021 | 15.57 | 15.57 | 13.88 | 13.99 | 356,889 | -1.53(-9.86%) |
Apr 09, 2021 | 15.02 | 15.70 | 14.63 | 15.52 | 149,800 | +0.51(+3.40%) |
Apr 08, 2021 | 15.37 | 15.50 | 14.71 | 15.01 | 146,274 | -0.19(-1.25%) |
Apr 07, 2021 | 15.44 | 15.44 | 15.03 | 15.20 | 240,267 | -0.30(-1.94%) |
Apr 06, 2021 | 16.07 | 16.09 | 15.45 | 15.50 | 158,026 | -0.53(-3.31%) |
Apr 05, 2021 | 15.71 | 16.30 | 15.47 | 16.03 | 146,706 | +0.53(+3.42%) |
Apr 01, 2021 | 15.50 | 15.90 | 15.29 | 15.50 | 117,100 | +0.02(+0.13%) |
Mar 31, 2021 | 14.38 | 15.51 | 14.38 | 15.48 | 254,115 | +1.17(+8.18%) |
Mar 30, 2021 | 14.16 | 14.50 | 13.93 | 14.31 | 194,676 | -0.09(-0.62%) |
Mar 29, 2021 | 14.54 | 14.57 | 14.19 | 14.40 | 189,042 | -0.11(-0.76%) |
Mar 26, 2021 | 14.50 | 14.60 | 13.77 | 14.51 | 222,800 | -0.02(-0.14%) |
Mar 25, 2021 | 13.91 | 14.74 | 13.80 | 14.53 | 309,962 | +0.09(+0.62%) |
Mar 24, 2021 | 15.17 | 15.36 | 14.30 | 14.44 | 399,995 | -0.90(-5.87%) |
Mar 23, 2021 | 16.33 | 16.39 | 15.26 | 15.34 | 228,702 | -1.08(-6.58%) |
Mar 22, 2021 | 16.55 | 16.78 | 15.90 | 16.42 | 202,958 | -0.09(-0.55%) |
Mar 19, 2021 | 15.99 | 16.64 | 15.82 | 16.51 | 1,043,100 | +0.60(+3.77%) |
Mar 18, 2021 | 16.00 | 16.64 | 15.75 | 15.91 | 212,134 | -0.09(-0.56%) |
Mar 17, 2021 | 15.25 | 16.11 | 14.86 | 16.00 | 302,257 | +0.38(+2.43%) |
Mar 16, 2021 | 15.80 | 15.95 | 15.37 | 15.62 | 287,581 | -0.12(-0.76%) |
Mar 15, 2021 | 16.11 | 16.25 | 15.28 | 15.74 | 387,460 | -0.34(-2.11%) |
Mar 12, 2021 | 17.17 | 17.46 | 15.37 | 16.08 | 830,200 | -1.57(-8.90%) |
Mar 11, 2021 | 18.55 | 19.12 | 17.09 | 17.65 | 527,639 | -0.79(-4.28%) |
Mar 10, 2021 | 19.21 | 20.04 | 18.35 | 18.44 | 599,628 | -0.18(-0.97%) |
Mar 09, 2021 | 17.10 | 19.12 | 17.03 | 18.62 | 784,308 | +1.90(+11.36%) |
Mar 08, 2021 | 16.50 | 17.67 | 16.10 | 16.72 | 373,270 | +0.18(+1.09%) |
Mar 05, 2021 | 15.90 | 16.59 | 15.19 | 16.54 | 487,800 | +0.64(+4.03%) |
Mar 04, 2021 | 16.31 | 16.68 | 15.16 | 15.90 | 570,054 | -0.54(-3.28%) |
Mar 03, 2021 | 16.22 | 16.85 | 15.84 | 16.44 | 366,449 | +0.31(+1.92%) |
Mar 02, 2021 | 16.03 | 16.33 | 15.69 | 16.13 | 250,312 | -0.01(-0.06%) |
Mar 01, 2021 | 15.50 | 16.20 | 15.35 | 16.14 | 299,238 | +1.03(+6.82%) |
Feb 26, 2021 | 15.10 | 15.59 | 14.73 | 15.11 | 380,300 | +0.02(+0.13%) |
Feb 25, 2021 | 14.80 | 15.39 | 14.25 | 15.09 | 332,906 | +0.25(+1.68%) |
Feb 24, 2021 | 13.93 | 14.85 | 13.85 | 14.84 | 184,301 | +0.93(+6.69%) |
Feb 23, 2021 | 14.27 | 14.41 | 13.62 | 13.91 | 292,328 | -0.66(-4.53%) |
Feb 22, 2021 | 14.50 | 15.21 | 14.50 | 14.57 | 215,785 | -0.23(-1.55%) |
Feb 19, 2021 | 14.53 | 15.26 | 14.53 | 14.80 | 192,500 | +0.28(+1.93%) |
Feb 18, 2021 | 14.77 | 14.92 | 14.19 | 14.52 | 161,161 | -0.40(-2.68%) |
Feb 17, 2021 | 14.61 | 15.03 | 14.17 | 14.92 | 241,072 | +0.32(+2.19%) |
Feb 16, 2021 | 15.36 | 15.50 | 14.56 | 14.60 | 233,982 | -0.80(-5.19%) |
Feb 12, 2021 | 15.01 | 15.40 | 14.68 | 15.40 | 238,000 | +0.41(+2.74%) |
Feb 11, 2021 | 15.25 | 15.29 | 14.82 | 14.99 | 250,500 | -0.09(-0.60%) |
Feb 10, 2021 | 15.12 | 15.50 | 14.63 | 15.08 | 318,179 | +0.08(+0.53%) |
Feb 09, 2021 | 14.50 | 15.25 | 14.50 | 15.00 | 339,259 | +0.50(+3.45%) |
Feb 08, 2021 | 13.70 | 14.50 | 13.70 | 14.50 | 484,017 | +0.90(+6.62%) |
Feb 05, 2021 | 13.57 | 13.81 | 13.20 | 13.60 | 250,200 | +0.12(+0.89%) |
Feb 04, 2021 | 13.79 | 14.35 | 13.35 | 13.48 | 240,686 | -0.37(-2.67%) |
Feb 03, 2021 | 13.58 | 14.50 | 13.13 | 13.85 | 626,405 | +0.43(+3.20%) |
Feb 02, 2021 | 12.91 | 13.48 | 12.62 | 13.42 | 305,823 | +0.77(+6.09%) |