Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.85 | 20.21 | 353,344 | +0.39(+1.95%) | ||
Jan 28, 2022 | 20.22 | 20.39 | 19.17 | 19.83 | 293,966 | -0.43(-2.13%) |
Jan 27, 2022 | 20.13 | 20.94 | 19.75 | 20.26 | 177,477 | -0.36(-1.74%) |
Jan 26, 2022 | 20.72 | 21.37 | 20.11 | 20.62 | 381,794 | +0.00(+0.00%) |
Jan 25, 2022 | 20.74 | 20.80 | 20.21 | 20.62 | 69,124 | -0.27(-1.29%) |
Jan 24, 2022 | 20.24 | 21.08 | 20.23 | 20.89 | 45,435 | +0.44(+2.15%) |
Jan 21, 2022 | 20.84 | 21.51 | 19.63 | 20.45 | 51,574 | -0.70(-3.31%) |
Jan 20, 2022 | 21.21 | 21.78 | 20.89 | 21.15 | 42,542 | -0.12(-0.55%) |
Jan 19, 2022 | 22.30 | 22.30 | 21.04 | 21.26 | 53,474 | -0.83(-3.74%) |
Jan 18, 2022 | 22.02 | 22.41 | 22.01 | 22.09 | 146,105 | +0.22(+0.99%) |
Jan 14, 2022 | 21.87 | 0 | +0.35(+1.63%) | |||
Jan 13, 2022 | 21.10 | 21.92 | 20.94 | 21.52 | 53,513 | +0.61(+2.92%) |
Jan 12, 2022 | 20.42 | 21.12 | 20.42 | 20.91 | 33,359 | +0.45(+2.20%) |
Jan 11, 2022 | 20.67 | 20.89 | 19.91 | 20.46 | 19,590 | +0.00(+0.00%) |
Jan 10, 2022 | 20.67 | 20.98 | 20.11 | 20.46 | 24,400 | -0.21(-1.00%) |
Jan 07, 2022 | 20.67 | 20.67 | 20.42 | 20.67 | 19,487 | +0.00(+0.00%) |
Jan 06, 2022 | 20.10 | 20.67 | 19.97 | 20.67 | 20,192 | +0.68(+3.42%) |
Jan 05, 2022 | 20.18 | 20.56 | 19.92 | 19.99 | 29,447 | -0.26(-1.29%) |
Jan 04, 2022 | 20.13 | 20.35 | 20.09 | 20.25 | 14,837 | +0.22(+1.08%) |
Jan 03, 2022 | 19.74 | 20.30 | 19.74 | 20.03 | 40,756 | +0.30(+1.50%) |
Dec 31, 2021 | 19.54 | 19.74 | 19.14 | 19.74 | 30,355 | +0.14(+0.73%) |
Dec 30, 2021 | 19.51 | 19.71 | 19.38 | 19.59 | 14,067 | -0.08(-0.41%) |
Dec 29, 2021 | 19.67 | 19.77 | 19.07 | 19.67 | 15,439 | -0.09(-0.45%) |
Dec 28, 2021 | 19.70 | 19.77 | 19.62 | 19.76 | 13,105 | +0.01(+0.05%) |
Dec 27, 2021 | 19.83 | 20.06 | 19.61 | 19.75 | 21,006 | +0.01(+0.07%) |
Dec 23, 2021 | 19.63 | 20.27 | 19.63 | 19.74 | 19,903 | +0.30(+1.55%) |
Dec 22, 2021 | 19.30 | 19.49 | 19.06 | 19.44 | 18,615 | +0.10(+0.51%) |
Dec 21, 2021 | 19.44 | 19.80 | 19.14 | 19.34 | 20,403 | -0.03(-0.14%) |
Dec 20, 2021 | 19.31 | 19.92 | 18.65 | 19.37 | 54,871 | -0.27(-1.37%) |
Dec 17, 2021 | 19.11 | 19.66 | 18.77 | 19.64 | 38,939 | +0.31(+1.58%) |
Dec 16, 2021 | 19.73 | 20.24 | 19.10 | 19.33 | 38,027 | -0.39(-1.96%) |
Dec 15, 2021 | 19.05 | 20.07 | 18.93 | 19.72 | 23,617 | +0.72(+3.78%) |
Dec 14, 2021 | 19.05 | 19.34 | 18.71 | 19.00 | 71,430 | -0.04(-0.24%) |
Dec 13, 2021 | 19.66 | 20.05 | 18.32 | 19.04 | 25,789 | -0.67(-3.37%) |
Dec 10, 2021 | 19.65 | 19.72 | 18.77 | 19.71 | 23,534 | +0.36(+1.86%) |
Dec 09, 2021 | 19.66 | 20.02 | 19.14 | 19.35 | 27,177 | -0.53(-2.67%) |
Dec 08, 2021 | 19.68 | 19.88 | 19.10 | 19.88 | 19,905 | +0.18(+0.91%) |
Dec 07, 2021 | 20.48 | 20.48 | 19.48 | 19.70 | 20,925 | +0.28(+1.43%) |
Dec 06, 2021 | 19.45 | 19.85 | 19.42 | 19.42 | 14,653 | +0.05(+0.28%) |
Dec 03, 2021 | 19.97 | 19.97 | 19.08 | 19.37 | 30,414 | -0.62(-3.10%) |
Dec 02, 2021 | 19.77 | 20.25 | 19.66 | 19.99 | 16,268 | +0.40(+2.02%) |
Dec 01, 2021 | 20.18 | 20.50 | 19.50 | 19.59 | 28,952 | -0.42(-2.11%) |
Nov 30, 2021 | 20.07 | 20.07 | 19.10 | 20.01 | 21,785 | -0.05(-0.27%) |
Nov 29, 2021 | 20.36 | 20.44 | 19.76 | 20.07 | 27,647 | -0.04(-0.18%) |
Nov 26, 2021 | 20.27 | 20.57 | 19.51 | 20.10 | 39,214 | -0.51(-2.48%) |
Nov 24, 2021 | 20.45 | 20.67 | 20.45 | 20.62 | 12,160 | +0.22(+1.06%) |
Nov 23, 2021 | 20.12 | 20.67 | 19.89 | 20.40 | 50,515 | +0.10(+0.49%) |
Nov 22, 2021 | 20.08 | 20.64 | 19.35 | 20.30 | 37,372 | +0.29(+1.44%) |
Nov 19, 2021 | 20.19 | 20.20 | 19.78 | 20.01 | 27,544 | -0.23(-1.15%) |
Nov 18, 2021 | 20.45 | 20.27 | 19.97 | 20.25 | 22,661 | -0.27(-1.31%) |
Nov 17, 2021 | 20.62 | 20.63 | 20.29 | 20.52 | 13,698 | -0.29(-1.38%) |
Nov 16, 2021 | 20.40 | 20.98 | 20.12 | 20.81 | 31,400 | +0.28(+1.36%) |
Nov 15, 2021 | 20.71 | 21.04 | 20.24 | 20.53 | 25,739 | -0.14(-0.70%) |
Nov 12, 2021 | 20.53 | 20.70 | 20.27 | 20.67 | 23,579 | +0.14(+0.70%) |
Nov 11, 2021 | 21.00 | 21.00 | 20.26 | 20.53 | 18,705 | +0.02(+0.09%) |
Nov 10, 2021 | 21.03 | 20.51 | 53,452 | -0.41(-1.98%) | ||
Nov 09, 2021 | 20.85 | 21.01 | 20.77 | 20.92 | 19,165 | +0.08(+0.39%) |
Nov 08, 2021 | 20.63 | 20.96 | 20.63 | 20.84 | 20,312 | +0.26(+1.26%) |
Nov 05, 2021 | 20.56 | 20.77 | 20.27 | 20.58 | 27,561 | +0.20(+0.96%) |
Nov 04, 2021 | 20.14 | 20.56 | 19.80 | 20.39 | 37,020 | -0.13(-0.61%) |
Nov 03, 2021 | 20.07 | 20.57 | 20.07 | 20.51 | 48,463 | +0.47(+2.36%) |
Nov 02, 2021 | 19.97 | 20.05 | 19.74 | 20.04 | 25,397 | +0.21(+1.04%) |
Nov 01, 2021 | 19.17 | 20.08 | 18.97 | 19.83 | 89,240 | +0.79(+4.13%) |
Oct 29, 2021 | 18.71 | 19.22 | 18.51 | 19.04 | 27,422 | +0.70(+3.80%) |
Oct 28, 2021 | 18.16 | 18.38 | 18.35 | 7,892 | +0.32(+1.79%) | |
Oct 27, 2021 | 18.74 | 18.78 | 17.90 | 18.02 | 62,231 | -0.80(-4.23%) |
Oct 26, 2021 | 18.78 | 18.93 | 18.82 | 42,904 | +0.04(+0.19%) | |
Oct 25, 2021 | 18.73 | 19.04 | 18.45 | 18.79 | 292,760 | +0.13(+0.72%) |
Oct 22, 2021 | 18.60 | 18.72 | 18.49 | 18.65 | 15,956 | +0.04(+0.24%) |
Oct 21, 2021 | 18.70 | 18.70 | 18.36 | 18.61 | 7,560 | -0.04(-0.24%) |
Oct 20, 2021 | 18.42 | 18.78 | 18.22 | 18.65 | 62,976 | +0.25(+1.36%) |
Oct 19, 2021 | 18.32 | 18.40 | 18.18 | 18.40 | 16,438 | +0.08(+0.44%) |
Oct 18, 2021 | 18.21 | 18.42 | 18.09 | 18.32 | 34,996 | -0.02(-0.10%) |
Oct 15, 2021 | 18.19 | 18.59 | 17.86 | 18.34 | 49,285 | +0.27(+1.48%) |
Oct 14, 2021 | 18.16 | 18.18 | 17.94 | 18.07 | 23,718 | -0.02(-0.10%) |
Oct 13, 2021 | 18.02 | 18.18 | 17.73 | 18.09 | 25,560 | +0.07(+0.40%) |
Oct 12, 2021 | 18.06 | 18.17 | 17.71 | 18.02 | 15,540 | -0.03(-0.15%) |
Oct 11, 2021 | 18.02 | 18.18 | 17.85 | 18.04 | 18,019 | -0.02(-0.10%) |
Oct 08, 2021 | 17.64 | 18.10 | 17.35 | 18.06 | 61,589 | +0.41(+2.33%) |
Oct 07, 2021 | 17.67 | 17.83 | 17.40 | 17.65 | 280,434 | +0.02(+0.10%) |
Oct 06, 2021 | 17.50 | 17.86 | 17.16 | 17.63 | 27,022 | -0.07(-0.40%) |
Oct 05, 2021 | 17.60 | 17.82 | 17.43 | 17.70 | 19,453 | +0.18(+1.02%) |
Oct 04, 2021 | 17.99 | 17.99 | 17.49 | 17.52 | 17,368 | -0.42(-2.34%) |
Oct 01, 2021 | 17.86 | 18.00 | 17.47 | 17.94 | 25,022 | +0.14(+0.80%) |
Sep 30, 2021 | 18.06 | 18.08 | 17.72 | 17.80 | 22,824 | -0.13(-0.75%) |
Sep 29, 2021 | 17.84 | 18.15 | 17.75 | 17.94 | 20,317 | +0.13(+0.75%) |
Sep 28, 2021 | 18.13 | 18.13 | 17.54 | 17.80 | 22,583 | -0.33(-1.82%) |
Sep 27, 2021 | 17.69 | 18.28 | 17.68 | 18.13 | 33,982 | +0.41(+2.32%) |
Sep 24, 2021 | 17.56 | 17.82 | 17.45 | 17.72 | 22,716 | +0.13(+0.76%) |
Sep 23, 2021 | 17.36 | 18.01 | 17.17 | 17.59 | 31,902 | +0.36(+2.08%) |
Sep 22, 2021 | 17.19 | 17.66 | 17.19 | 17.23 | 22,135 | +0.03(+0.16%) |
Sep 21, 2021 | 17.08 | 17.78 | 17.00 | 17.20 | 30,761 | +0.20(+1.16%) |
Sep 20, 2021 | 16.87 | 17.12 | 16.87 | 17.01 | 33,593 | -0.09(-0.52%) |
Sep 17, 2021 | 17.88 | 17.94 | 16.89 | 17.10 | 161,198 | -0.86(-4.78%) |
Sep 16, 2021 | 17.88 | 18.15 | 17.79 | 17.95 | 244,883 | +0.10(+0.55%) |
Sep 15, 2021 | 17.86 | 17.97 | 17.61 | 17.86 | 155,431 | -0.13(-0.75%) |
Sep 14, 2021 | 17.88 | 17.99 | 17.43 | 17.99 | 100,203 | +0.16(+0.90%) |
Sep 13, 2021 | 17.88 | 18.09 | 17.50 | 17.83 | 108,167 | -0.05(-0.30%) |
Sep 10, 2021 | 17.19 | 18.39 | 17.19 | 17.88 | 184,392 | +0.80(+4.71%) |
Sep 09, 2021 | 17.30 | 17.43 | 16.95 | 17.08 | 74,339 | -0.18(-1.04%) |
Sep 08, 2021 | 17.78 | 17.78 | 17.10 | 17.26 | 40,987 | -0.62(-3.45%) |
Sep 07, 2021 | 17.81 | 18.05 | 17.58 | 17.87 | 109,467 | +0.08(+0.45%) |
Sep 03, 2021 | 17.37 | 17.83 | 17.35 | 17.79 | 93,526 | +0.26(+1.48%) |
Sep 02, 2021 | 17.34 | 17.58 | 17.28 | 17.53 | 70,769 | +0.24(+1.40%) |
Sep 01, 2021 | 17.02 | 17.33 | 16.86 | 17.29 | 46,744 | +0.29(+1.68%) |
Aug 31, 2021 | 16.99 | 17.17 | 16.81 | 17.01 | 41,641 | +0.05(+0.32%) |
Aug 30, 2021 | 17.44 | 17.47 | 16.84 | 16.95 | 23,868 | -0.40(-2.32%) |
Aug 27, 2021 | 17.27 | 17.48 | 17.24 | 17.35 | 44,004 | +0.13(+0.73%) |
Aug 26, 2021 | 17.38 | 17.39 | 17.05 | 17.23 | 30,267 | -0.14(-0.82%) |
Aug 25, 2021 | 17.52 | 17.52 | 17.18 | 17.37 | 37,306 | -0.04(-0.21%) |
Aug 24, 2021 | 17.42 | 17.50 | 17.10 | 17.41 | 25,906 | +0.04(+0.26%) |
Aug 23, 2021 | 17.64 | 17.80 | 17.28 | 17.36 | 54,706 | -0.26(-1.47%) |
Aug 20, 2021 | 17.40 | 17.81 | 17.32 | 17.62 | 46,230 | +0.11(+0.61%) |
Aug 19, 2021 | 17.18 | 17.54 | 16.94 | 17.52 | 90,319 | +0.17(+0.98%) |
Aug 18, 2021 | 17.68 | 17.77 | 17.27 | 17.35 | 81,794 | -0.36(-2.02%) |
Aug 17, 2021 | 17.91 | 18.28 | 17.50 | 17.70 | 40,035 | -0.34(-1.88%) |
Aug 16, 2021 | 18.31 | 18.48 | 17.99 | 18.04 | 43,133 | -0.35(-1.90%) |
Aug 13, 2021 | 18.76 | 18.76 | 18.32 | 18.39 | 35,507 | -0.33(-1.77%) |
Aug 12, 2021 | 19.03 | 19.12 | 18.67 | 18.72 | 67,162 | -0.28(-1.46%) |
Aug 11, 2021 | 18.56 | 19.03 | 18.24 | 19.00 | 98,029 | +0.42(+2.26%) |
Aug 10, 2021 | 18.59 | 18.70 | 18.20 | 18.58 | 607,381 | +0.21(+1.12%) |
Aug 09, 2021 | 17.23 | 18.60 | 16.91 | 18.37 | 274,524 | +1.14(+6.64%) |
Aug 06, 2021 | 17.07 | 17.35 | 16.97 | 17.23 | 141,835 | +0.21(+1.26%) |
Aug 05, 2021 | 17.06 | 17.43 | 16.87 | 17.01 | 32,304 | +0.03(+0.16%) |
Aug 04, 2021 | 16.78 | 17.17 | 16.37 | 16.99 | 123,461 | +0.12(+0.74%) |
Aug 03, 2021 | 16.97 | 17.16 | 16.50 | 16.86 | 74,444 | -0.09(-0.52%) |
Aug 02, 2021 | 16.77 | 17.43 | 16.13 | 16.95 | 127,265 | +0.12(+0.74%) |
Jul 30, 2021 | 17.10 | 17.32 | 16.49 | 16.83 | 64,837 | -0.28(-1.66%) |
Jul 29, 2021 | 15.97 | 17.17 | 15.87 | 17.11 | 218,309 | +1.14(+7.12%) |
Jul 28, 2021 | 15.90 | 16.14 | 15.64 | 15.97 | 101,673 | +0.11(+0.67%) |
Jul 27, 2021 | 15.81 | 15.99 | 15.64 | 15.87 | 150,644 | +0.16(+1.02%) |
Jul 26, 2021 | 15.55 | 15.86 | 15.55 | 15.71 | 220,134 | +0.21(+1.38%) |
Jul 23, 2021 | 14.64 | 15.99 | 14.64 | 15.50 | 320,058 | +1.10(+7.65%) |
Jul 22, 2021 | 14.32 | 14.48 | 14.15 | 14.39 | 54,500 | +0.04(+0.25%) |
Jul 21, 2021 | 14.51 | 14.80 | 13.98 | 14.36 | 17,058 | +0.05(+0.37%) |
Jul 20, 2021 | 14.27 | 14.86 | 14.27 | 14.30 | 56,082 | +0.12(+0.81%) |
Jul 19, 2021 | 14.31 | 14.42 | 14.13 | 14.19 | 64,329 | -0.26(-1.78%) |
Jul 16, 2021 | 14.68 | 14.74 | 14.45 | 14.45 | 41,455 | -0.18(-1.22%) |
Jul 15, 2021 | 14.52 | 14.76 | 14.41 | 14.62 | 36,547 | +0.04(+0.24%) |
Jul 14, 2021 | 14.38 | 14.63 | 14.33 | 14.59 | 35,423 | +0.13(+0.92%) |
Jul 13, 2021 | 14.65 | 14.78 | 14.29 | 14.46 | 48,116 | -0.30(-2.05%) |
Jul 12, 2021 | 14.53 | 14.88 | 14.50 | 14.76 | 67,944 | +0.03(+0.18%) |
Jul 09, 2021 | 14.35 | 14.74 | 14.30 | 14.73 | 116,580 | +0.46(+3.24%) |
Jul 08, 2021 | 14.20 | 14.43 | 14.09 | 14.27 | 77,627 | -0.05(-0.37%) |
Jul 07, 2021 | 14.18 | 14.43 | 14.09 | 14.32 | 63,240 | +0.04(+0.25%) |
Jul 06, 2021 | 14.61 | 14.63 | 14.27 | 14.29 | 155,370 | -0.37(-2.55%) |
Jul 02, 2021 | 14.33 | 14.84 | 14.31 | 14.66 | 132,942 | +0.31(+2.17%) |
Jul 01, 2021 | 14.43 | 14.44 | 14.30 | 14.35 | 73,941 | +0.04(+0.31%) |
Jun 30, 2021 | 14.22 | 14.39 | 14.21 | 14.30 | 98,285 | +0.06(+0.44%) |
Jun 29, 2021 | 14.29 | 14.38 | 14.22 | 14.24 | 51,483 | +0.05(+0.38%) |
Jun 28, 2021 | 14.19 | 14.36 | 14.08 | 14.19 | 119,773 | +0.01(+0.06%) |
Jun 25, 2021 | 13.96 | 14.39 | 13.82 | 14.18 | 2,122,183 | +0.30(+2.18%) |
Jun 24, 2021 | 13.81 | 14.13 | 13.60 | 13.88 | 130,045 | +0.14(+1.04%) |
Jun 23, 2021 | 13.85 | 14.02 | 13.56 | 13.74 | 159,612 | -0.05(-0.39%) |
Jun 22, 2021 | 13.50 | 13.90 | 13.38 | 13.79 | 92,388 | +0.37(+2.78%) |
Jun 21, 2021 | 13.59 | 13.74 | 13.37 | 13.42 | 88,371 | -0.09(-0.66%) |
Jun 18, 2021 | 13.77 | 13.81 | 13.36 | 13.51 | 162,755 | -0.41(-2.94%) |
Jun 17, 2021 | 14.39 | 14.39 | 13.91 | 13.91 | 89,545 | -0.38(-2.67%) |
Jun 16, 2021 | 14.14 | 14.43 | 14.07 | 14.30 | 77,535 | +0.00(+0.00%) |
Jun 15, 2021 | 14.30 | 14.43 | 14.25 | 14.30 | 48,494 | -0.04(-0.25%) |
Jun 14, 2021 | 14.37 | 14.44 | 14.09 | 14.33 | 97,133 | +0.01(+0.06%) |
Jun 11, 2021 | 14.35 | 14.52 | 14.20 | 14.32 | 63,228 | +0.04(+0.31%) |
Jun 10, 2021 | 14.50 | 14.58 | 14.23 | 14.28 | 58,667 | -0.17(-1.17%) |
Jun 09, 2021 | 14.65 | 14.71 | 14.32 | 14.45 | 45,141 | -0.28(-1.87%) |
Jun 08, 2021 | 14.54 | 14.77 | 14.53 | 14.72 | 70,761 | +0.20(+1.35%) |
Jun 07, 2021 | 14.66 | 14.84 | 14.48 | 14.53 | 92,600 | -0.23(-1.57%) |
Jun 04, 2021 | 14.78 | 14.95 | 14.66 | 14.76 | 36,197 | +0.03(+0.18%) |
Jun 03, 2021 | 14.48 | 14.88 | 14.39 | 14.73 | 59,262 | +0.24(+1.66%) |
Jun 02, 2021 | 14.46 | 14.55 | 14.23 | 14.49 | 30,442 | +0.04(+0.25%) |
Jun 01, 2021 | 14.26 | 14.47 | 14.18 | 14.46 | 99,234 | +0.20(+1.37%) |
May 28, 2021 | 14.29 | 14.64 | 14.04 | 14.26 | 80,586 | -0.01(-0.06%) |
May 27, 2021 | 14.16 | 14.44 | 14.06 | 14.27 | 128,264 | +0.07(+0.50%) |
May 26, 2021 | 13.89 | 14.27 | 13.89 | 14.20 | 48,985 | +0.26(+1.85%) |
May 25, 2021 | 14.30 | 14.52 | 13.94 | 13.94 | 67,210 | -0.32(-2.24%) |
May 24, 2021 | 14.27 | 14.45 | 14.09 | 14.26 | 131,157 | -0.06(-0.43%) |
May 21, 2021 | 14.65 | 14.84 | 14.22 | 14.32 | 129,686 | -0.18(-1.23%) |
May 20, 2021 | 14.44 | 14.59 | 14.23 | 14.50 | 57,689 | -0.01(-0.06%) |
May 19, 2021 | 14.39 | 14.63 | 14.17 | 14.51 | 402,048 | -0.02(-0.12%) |
May 18, 2021 | 14.57 | 14.85 | 14.53 | 14.53 | 35,835 | -0.26(-1.74%) |
May 17, 2021 | 14.45 | 14.80 | 14.44 | 14.78 | 47,924 | +0.17(+1.15%) |
May 14, 2021 | 14.43 | 14.66 | 14.35 | 14.62 | 66,696 | +0.30(+2.11%) |
May 13, 2021 | 14.15 | 14.36 | 14.09 | 14.31 | 52,142 | +0.36(+2.61%) |
May 12, 2021 | 14.06 | 14.22 | 13.80 | 13.95 | 42,272 | -0.12(-0.88%) |
May 11, 2021 | 14.01 | 14.22 | 13.77 | 14.07 | 42,010 | +0.08(+0.57%) |
May 10, 2021 | 14.36 | 14.50 | 13.91 | 13.99 | 346,885 | -0.41(-2.84%) |
May 07, 2021 | 13.94 | 14.46 | 13.94 | 14.40 | 76,364 | +0.36(+2.53%) |
May 06, 2021 | 14.02 | 14.15 | 13.73 | 14.05 | 37,722 | +0.05(+0.38%) |
May 05, 2021 | 14.07 | 14.11 | 13.89 | 13.99 | 43,937 | -0.05(-0.38%) |
May 04, 2021 | 14.26 | 14.31 | 14.02 | 14.05 | 57,750 | -0.11(-0.75%) |
May 03, 2021 | 14.12 | 14.22 | 13.93 | 14.15 | 76,425 | +0.20(+1.46%) |
Apr 30, 2021 | 13.99 | 14.36 | 13.73 | 13.95 | 66,147 | -0.05(-0.38%) |
Apr 29, 2021 | 14.01 | 14.42 | 13.79 | 14.00 | 60,712 | +0.15(+1.08%) |
Apr 28, 2021 | 13.76 | 14.01 | 13.60 | 13.85 | 74,996 | +0.08(+0.58%) |
Apr 27, 2021 | 13.46 | 13.77 | 13.46 | 13.77 | 53,367 | +0.44(+3.31%) |
Apr 26, 2021 | 13.17 | 13.58 | 13.17 | 13.33 | 128,823 | +0.26(+2.03%) |
Apr 23, 2021 | 12.62 | 13.31 | 12.62 | 13.07 | 45,872 | +0.55(+4.37%) |
Apr 22, 2021 | 12.64 | 12.77 | 12.49 | 12.52 | 26,125 | -0.14(-1.12%) |
Apr 21, 2021 | 12.53 | 12.85 | 12.53 | 12.66 | 23,561 | +0.06(+0.49%) |
Apr 20, 2021 | 12.92 | 12.93 | 12.45 | 12.60 | 35,333 | -0.33(-2.53%) |
Apr 19, 2021 | 13.03 | 13.07 | 12.65 | 12.93 | 29,475 | -0.11(-0.81%) |
Apr 16, 2021 | 13.12 | 13.68 | 12.33 | 13.03 | 35,452 | -0.12(-0.94%) |
Apr 15, 2021 | 12.89 | 13.22 | 12.71 | 13.15 | 26,029 | +0.31(+2.41%) |
Apr 14, 2021 | 12.70 | 13.01 | 12.57 | 12.85 | 53,596 | +0.19(+1.46%) |
Apr 13, 2021 | 13.06 | 13.06 | 12.59 | 12.66 | 25,860 | -0.39(-2.98%) |
Apr 12, 2021 | 13.03 | 13.11 | 12.94 | 13.05 | 35,812 | +0.04(+0.27%) |
Apr 09, 2021 | 13.25 | 13.25 | 12.85 | 13.01 | 27,636 | -0.16(-1.21%) |
Apr 08, 2021 | 13.03 | 13.17 | 13.02 | 13.17 | 29,310 | +0.05(+0.40%) |
Apr 07, 2021 | 13.30 | 13.51 | 13.02 | 13.12 | 44,431 | -0.14(-1.07%) |
Apr 06, 2021 | 13.19 | 13.39 | 13.01 | 13.26 | 34,600 | +0.04(+0.27%) |
Apr 05, 2021 | 13.37 | 13.49 | 13.09 | 13.23 | 37,639 | -0.13(-0.99%) |
Apr 01, 2021 | 13.20 | 13.49 | 13.07 | 13.36 | 41,681 | +0.11(+0.87%) |
Mar 31, 2021 | 13.55 | 13.65 | 13.22 | 13.24 | 293,160 | -0.19(-1.38%) |
Mar 30, 2021 | 13.54 | 13.66 | 13.36 | 13.43 | 17,736 | -0.09(-0.65%) |
Mar 29, 2021 | 13.43 | 13.68 | 13.43 | 13.52 | 37,718 | -0.03(-0.20%) |
Mar 26, 2021 | 13.68 | 13.68 | 13.35 | 13.54 | 51,988 | -0.11(-0.78%) |
Mar 25, 2021 | 13.54 | 13.83 | 13.08 | 13.65 | 48,465 | +0.26(+1.91%) |
Mar 24, 2021 | 13.66 | 14.17 | 13.35 | 13.39 | 40,399 | -0.14(-1.04%) |
Mar 23, 2021 | 13.76 | 13.90 | 13.32 | 13.53 | 36,981 | -0.39(-2.79%) |
Mar 22, 2021 | 14.21 | 14.41 | 13.45 | 13.92 | 48,707 | -0.23(-1.62%) |
Mar 19, 2021 | 13.83 | 14.15 | 13.68 | 14.15 | 155,400 | +0.17(+1.20%) |
Mar 18, 2021 | 14.09 | 14.51 | 13.93 | 13.98 | 31,047 | -0.19(-1.37%) |
Mar 17, 2021 | 13.96 | 14.38 | 13.67 | 14.18 | 54,079 | +0.21(+1.52%) |
Mar 16, 2021 | 14.15 | 14.16 | 13.80 | 13.97 | 72,420 | -0.26(-1.80%) |
Mar 15, 2021 | 14.30 | 14.30 | 13.83 | 14.22 | 39,920 | -0.18(-1.23%) |
Mar 12, 2021 | 14.40 | 14.51 | 14.00 | 14.40 | 59,577 | +0.01(+0.06%) |
Mar 11, 2021 | 14.29 | 14.50 | 14.17 | 14.39 | 28,960 | +0.15(+1.05%) |
Mar 10, 2021 | 13.65 | 14.46 | 13.46 | 14.24 | 71,393 | +0.45(+3.27%) |
Mar 09, 2021 | 14.06 | 14.17 | 13.79 | 13.79 | 48,995 | -0.26(-1.88%) |
Mar 08, 2021 | 13.64 | 14.13 | 13.25 | 14.06 | 93,437 | -0.01(-0.06%) |
Mar 05, 2021 | 13.38 | 14.12 | 13.24 | 14.06 | 97,521 | +0.95(+7.27%) |
Mar 04, 2021 | 13.38 | 13.68 | 13.04 | 13.11 | 92,712 | -0.22(-1.66%) |
Mar 03, 2021 | 12.98 | 13.68 | 12.95 | 13.33 | 56,453 | +0.34(+2.65%) |
Mar 02, 2021 | 13.09 | 13.17 | 12.84 | 12.99 | 36,130 | -0.12(-0.94%) |
Mar 01, 2021 | 12.71 | 13.28 | 12.49 | 13.11 | 103,189 | +0.81(+6.60%) |
Feb 26, 2021 | 12.31 | 12.41 | 12.19 | 12.30 | 82,230 | -0.05(-0.43%) |
Feb 25, 2021 | 12.55 | 12.66 | 12.14 | 12.35 | 67,168 | -0.18(-1.41%) |
Feb 24, 2021 | 12.21 | 12.63 | 12.21 | 12.53 | 90,473 | +0.42(+3.50%) |
Feb 23, 2021 | 12.35 | 12.35 | 12.06 | 12.10 | 30,593 | -0.04(-0.36%) |
Feb 22, 2021 | 11.94 | 12.35 | 11.67 | 12.15 | 42,124 | +0.21(+1.78%) |
Feb 19, 2021 | 12.21 | 12.31 | 11.87 | 11.94 | 33,753 | -0.16(-1.31%) |
Feb 18, 2021 | 12.33 | 12.36 | 11.98 | 12.10 | 35,555 | -0.26(-2.07%) |
Feb 17, 2021 | 12.26 | 12.36 | 12.11 | 12.35 | 41,145 | +0.04(+0.36%) |
Feb 16, 2021 | 11.78 | 12.36 | 11.76 | 12.31 | 80,087 | +0.58(+4.97%) |
Feb 12, 2021 | 12.01 | 12.02 | 11.72 | 11.72 | 51,082 | -0.24(-1.99%) |
Feb 11, 2021 | 12.14 | 12.31 | 11.90 | 11.96 | 47,184 | -0.08(-0.66%) |
Feb 10, 2021 | 12.10 | 12.25 | 11.93 | 12.04 | 41,450 | -0.11(-0.87%) |
Feb 09, 2021 | 12.03 | 12.32 | 12.03 | 12.15 | 42,974 | +0.04(+0.37%) |
Feb 08, 2021 | 11.77 | 12.44 | 11.77 | 12.10 | 75,616 | +0.51(+4.38%) |
Feb 05, 2021 | 11.18 | 11.71 | 11.10 | 11.60 | 66,287 | +0.56(+5.08%) |
Feb 04, 2021 | 10.82 | 11.14 | 10.56 | 11.04 | 56,809 | +0.55(+5.27%) |
Feb 03, 2021 | 10.60 | 10.64 | 10.32 | 10.48 | 59,473 | +0.01(+0.08%) |
Feb 02, 2021 | 9.939 | 10.49 | 9.931 | 10.47 | 147,040 | +0.65(+6.60%) |