Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.750 | 8.990 | 8.650 | 8.620 | 349,118 | +0.25(+2.99%) |
Nov 29, 2021 | 8.890 | 9.080 | 8.300 | 8.370 | 148,484 | -0.32(-3.68%) |
Nov 26, 2021 | 8.580 | 8.785 | 8.530 | 8.690 | 81,714 | -0.03(-0.34%) |
Nov 24, 2021 | 8.470 | 8.810 | 8.300 | 8.720 | 118,067 | +0.38(+4.56%) |
Nov 23, 2021 | 8.480 | 8.510 | 8.170 | 8.340 | 265,026 | -0.02(-0.24%) |
Nov 22, 2021 | 8.820 | 8.820 | 8.350 | 8.360 | 359,406 | -0.55(-6.17%) |
Nov 19, 2021 | 9.080 | 9.100 | 8.800 | 8.910 | 204,335 | -0.19(-2.09%) |
Nov 18, 2021 | 9.450 | 9.140 | 9.040 | 9.100 | 178,050 | -0.34(-3.60%) |
Nov 17, 2021 | 9.690 | 9.810 | 9.160 | 9.440 | 214,899 | -0.32(-3.28%) |
Nov 16, 2021 | 9.880 | 9.980 | 9.720 | 9.760 | 128,977 | -0.22(-2.20%) |
Nov 15, 2021 | 10.56 | 10.56 | 9.920 | 9.980 | 124,508 | -0.58(-5.49%) |
Nov 12, 2021 | 10.70 | 10.70 | 10.17 | 10.56 | 159,408 | +0.22(+2.13%) |
Nov 11, 2021 | 10.75 | 10.75 | 10.26 | 10.34 | 181,986 | -0.35(-3.27%) |
Nov 10, 2021 | 11.05 | 10.69 | 139,623 | -0.52(-4.64%) | ||
Nov 09, 2021 | 11.42 | 11.56 | 11.10 | 11.21 | 240,929 | -0.46(-3.94%) |
Nov 08, 2021 | 11.89 | 12.01 | 11.33 | 11.67 | 394,688 | -0.56(-4.58%) |
Nov 05, 2021 | 11.60 | 12.49 | 11.04 | 12.23 | 195,395 | -0.05(-0.41%) |
Nov 04, 2021 | 12.56 | 12.73 | 12.03 | 12.28 | 255,039 | -0.56(-4.36%) |
Nov 03, 2021 | 12.13 | 13.08 | 12.03 | 12.84 | 216,499 | +0.23(+1.82%) |
Nov 02, 2021 | 12.39 | 12.80 | 12.14 | 12.61 | 213,335 | +0.83(+7.05%) |
Nov 01, 2021 | 10.63 | 11.91 | 10.76 | 11.78 | 281,019 | +1.02(+9.48%) |
Oct 29, 2021 | 11.12 | 11.15 | 10.71 | 10.76 | 62,487 | -0.22(-2.00%) |
Oct 28, 2021 | 10.53 | 11.06 | 10.51 | 10.98 | 96,511 | +0.36(+3.39%) |
Oct 27, 2021 | 10.71 | 10.83 | 10.47 | 10.62 | 90,907 | -0.16(-1.48%) |
Oct 26, 2021 | 10.97 | 10.74 | 10.78 | 92,496 | -0.08(-0.74%) | |
Oct 25, 2021 | 10.68 | 11.09 | 10.60 | 10.86 | 136,746 | +0.09(+0.84%) |
Oct 22, 2021 | 11.13 | 11.13 | 10.65 | 10.77 | 89,183 | -0.46(-4.10%) |
Oct 21, 2021 | 11.03 | 11.46 | 11.03 | 11.23 | 144,701 | +0.29(+2.65%) |
Oct 20, 2021 | 10.92 | 11.00 | 10.75 | 10.94 | 95,474 | +0.12(+1.11%) |
Oct 19, 2021 | 10.61 | 11.25 | 10.54 | 10.82 | 264,408 | +0.32(+3.05%) |
Oct 18, 2021 | 10.69 | 11.06 | 10.41 | 10.50 | 166,420 | -0.33(-3.05%) |
Oct 15, 2021 | 10.54 | 10.87 | 10.45 | 10.83 | 241,046 | +0.13(+1.21%) |
Oct 14, 2021 | 9.880 | 10.84 | 9.780 | 10.70 | 585,565 | +1.08(+11.23%) |
Oct 13, 2021 | 9.770 | 9.890 | 9.330 | 9.620 | 468,537 | +0.47(+5.14%) |
Oct 12, 2021 | 9.150 | 9.349 | 9.100 | 9.150 | 266,652 | +0.12(+1.33%) |
Oct 11, 2021 | 8.950 | 9.210 | 8.950 | 9.030 | 334,112 | -0.08(-0.88%) |
Oct 08, 2021 | 10.11 | 10.11 | 8.720 | 9.110 | 2,182,086 | -2.91(-24.21%) |
Oct 07, 2021 | 12.00 | 12.16 | 11.84 | 12.02 | 356,025 | +0.05(+0.42%) |
Oct 06, 2021 | 12.23 | 12.43 | 11.93 | 11.97 | 160,209 | -0.52(-4.16%) |
Oct 05, 2021 | 12.49 | 12.89 | 12.20 | 12.49 | 104,350 | +0.32(+2.63%) |
Oct 04, 2021 | 12.49 | 12.55 | 12.07 | 12.17 | 232,233 | -0.52(-4.10%) |
Oct 01, 2021 | 12.62 | 12.70 | 12.25 | 12.69 | 121,635 | +0.08(+0.63%) |
Sep 30, 2021 | 12.65 | 13.12 | 12.60 | 12.61 | 141,840 | -0.02(-0.16%) |
Sep 29, 2021 | 13.07 | 13.24 | 12.37 | 12.63 | 152,457 | -0.33(-2.55%) |
Sep 28, 2021 | 13.63 | 13.63 | 12.96 | 12.96 | 109,828 | -0.55(-4.07%) |
Sep 27, 2021 | 13.57 | 13.74 | 13.24 | 13.51 | 98,177 | +0.10(+0.75%) |
Sep 24, 2021 | 13.70 | 13.93 | 13.22 | 13.41 | 90,126 | -0.40(-2.90%) |
Sep 23, 2021 | 13.85 | 13.93 | 13.55 | 13.81 | 95,308 | +0.04(+0.29%) |
Sep 22, 2021 | 13.74 | 14.17 | 13.69 | 13.77 | 111,595 | +0.17(+1.25%) |
Sep 21, 2021 | 13.59 | 14.10 | 13.51 | 13.60 | 101,749 | +0.10(+0.74%) |
Sep 20, 2021 | 13.87 | 14.01 | 13.29 | 13.50 | 145,010 | -0.93(-6.44%) |
Sep 17, 2021 | 13.68 | 14.49 | 13.65 | 14.43 | 171,641 | +0.88(+6.49%) |
Sep 16, 2021 | 13.83 | 13.88 | 13.51 | 13.55 | 50,388 | -0.45(-3.21%) |
Sep 15, 2021 | 13.80 | 14.04 | 13.60 | 14.00 | 50,827 | +0.14(+1.01%) |
Sep 14, 2021 | 14.06 | 14.24 | 13.60 | 13.86 | 74,605 | -0.44(-3.08%) |
Sep 13, 2021 | 14.40 | 14.57 | 13.87 | 14.30 | 113,178 | +0.04(+0.28%) |
Sep 10, 2021 | 14.76 | 14.86 | 14.23 | 14.26 | 66,984 | -0.61(-4.10%) |
Sep 09, 2021 | 14.63 | 15.24 | 14.61 | 14.87 | 89,871 | +0.55(+3.84%) |
Sep 08, 2021 | 14.84 | 14.90 | 14.21 | 14.32 | 82,444 | -0.63(-4.21%) |
Sep 07, 2021 | 15.36 | 15.40 | 14.70 | 14.95 | 110,504 | -0.29(-1.90%) |
Sep 03, 2021 | 15.24 | 15.47 | 15.02 | 15.24 | 111,529 | -0.09(-0.59%) |
Sep 02, 2021 | 15.28 | 15.50 | 15.07 | 15.33 | 135,844 | +0.41(+2.75%) |
Sep 01, 2021 | 14.88 | 15.21 | 14.76 | 14.92 | 141,534 | +0.54(+3.76%) |
Aug 31, 2021 | 14.77 | 14.81 | 14.32 | 14.38 | 146,122 | +0.43(+3.08%) |
Aug 30, 2021 | 14.26 | 14.37 | 13.86 | 13.95 | 90,031 | -0.32(-2.24%) |
Aug 27, 2021 | 13.81 | 14.40 | 13.72 | 14.27 | 134,902 | +0.89(+6.65%) |
Aug 26, 2021 | 13.48 | 13.87 | 13.36 | 13.38 | 71,104 | -0.17(-1.25%) |
Aug 25, 2021 | 13.40 | 13.90 | 13.17 | 13.55 | 97,780 | +0.28(+2.11%) |
Aug 24, 2021 | 13.48 | 13.60 | 13.12 | 13.27 | 76,881 | -0.21(-1.56%) |
Aug 23, 2021 | 12.76 | 13.72 | 12.70 | 13.48 | 222,530 | +1.01(+8.10%) |
Aug 20, 2021 | 11.99 | 12.82 | 11.94 | 12.47 | 168,018 | +0.53(+4.44%) |
Aug 19, 2021 | 12.47 | 12.60 | 11.88 | 11.94 | 175,517 | -0.67(-5.31%) |
Aug 18, 2021 | 12.52 | 12.95 | 12.41 | 12.61 | 111,203 | +0.28(+2.27%) |
Aug 17, 2021 | 12.34 | 12.54 | 11.93 | 12.33 | 216,773 | -0.26(-2.07%) |
Aug 16, 2021 | 12.52 | 12.70 | 12.04 | 12.59 | 240,655 | +0.07(+0.56%) |
Aug 13, 2021 | 12.83 | 12.89 | 12.52 | 12.52 | 101,577 | -0.40(-3.10%) |
Aug 12, 2021 | 12.76 | 13.00 | 12.63 | 12.92 | 162,512 | -0.03(-0.23%) |
Aug 11, 2021 | 13.97 | 13.97 | 12.58 | 12.95 | 597,835 | -1.09(-7.76%) |
Aug 10, 2021 | 14.34 | 14.50 | 13.78 | 14.04 | 150,069 | -0.75(-5.07%) |
Aug 09, 2021 | 14.62 | 15.10 | 14.40 | 14.79 | 240,242 | +0.51(+3.57%) |
Aug 06, 2021 | 14.35 | 14.45 | 13.80 | 14.28 | 196,770 | +0.57(+4.16%) |
Aug 05, 2021 | 13.36 | 13.99 | 13.35 | 13.71 | 158,658 | +0.38(+2.85%) |
Aug 04, 2021 | 13.72 | 14.02 | 13.07 | 13.33 | 231,078 | -0.29(-2.13%) |
Aug 03, 2021 | 13.82 | 13.97 | 13.28 | 13.62 | 98,931 | -0.02(-0.15%) |
Aug 02, 2021 | 13.54 | 13.92 | 13.34 | 13.64 | 131,593 | +0.69(+5.33%) |
Jul 30, 2021 | 13.36 | 13.65 | 12.55 | 12.95 | 184,047 | -0.33(-2.48%) |
Jul 29, 2021 | 13.81 | 13.95 | 13.26 | 13.28 | 103,032 | -0.42(-3.07%) |
Jul 28, 2021 | 13.33 | 13.88 | 13.25 | 13.70 | 119,647 | +0.71(+5.47%) |
Jul 27, 2021 | 13.09 | 13.14 | 12.62 | 12.99 | 147,387 | -0.18(-1.37%) |
Jul 26, 2021 | 13.86 | 13.87 | 12.81 | 13.17 | 276,251 | -0.58(-4.22%) |
Jul 23, 2021 | 14.30 | 14.30 | 13.61 | 13.75 | 116,022 | -0.10(-0.72%) |
Jul 22, 2021 | 14.41 | 14.49 | 13.82 | 13.85 | 76,586 | -0.53(-3.69%) |
Jul 21, 2021 | 14.21 | 14.41 | 13.94 | 14.38 | 146,203 | +0.38(+2.71%) |
Jul 20, 2021 | 13.59 | 14.00 | 13.34 | 14.00 | 202,447 | +0.27(+1.97%) |
Jul 19, 2021 | 13.71 | 13.96 | 13.52 | 13.73 | 134,378 | -0.42(-2.97%) |
Jul 16, 2021 | 13.82 | 14.37 | 13.47 | 14.15 | 140,564 | +0.47(+3.44%) |
Jul 15, 2021 | 13.70 | 13.85 | 13.13 | 13.68 | 255,942 | -0.26(-1.87%) |
Jul 14, 2021 | 14.97 | 14.97 | 13.83 | 13.94 | 282,968 | -0.80(-5.43%) |
Jul 13, 2021 | 15.39 | 15.42 | 14.70 | 14.74 | 167,969 | -0.84(-5.39%) |
Jul 12, 2021 | 15.65 | 15.84 | 15.12 | 15.58 | 202,397 | -0.20(-1.27%) |
Jul 09, 2021 | 15.14 | 15.79 | 14.90 | 15.78 | 343,113 | +1.34(+9.28%) |
Jul 08, 2021 | 13.93 | 14.51 | 13.55 | 14.44 | 175,693 | +0.10(+0.70%) |
Jul 07, 2021 | 14.89 | 14.89 | 14.14 | 14.34 | 156,230 | -0.52(-3.50%) |
Jul 06, 2021 | 15.23 | 15.35 | 14.68 | 14.86 | 153,694 | -0.30(-1.98%) |
Jul 02, 2021 | 16.01 | 16.19 | 15.05 | 15.16 | 212,196 | -0.93(-5.78%) |
Jul 01, 2021 | 15.45 | 16.40 | 15.36 | 16.09 | 314,962 | +0.62(+4.01%) |
Jun 30, 2021 | 15.61 | 16.31 | 15.22 | 15.47 | 626,639 | -0.38(-2.40%) |
Jun 29, 2021 | 16.06 | 16.44 | 15.80 | 15.85 | 148,990 | -0.41(-2.52%) |
Jun 28, 2021 | 16.21 | 16.45 | 15.79 | 16.26 | 314,136 | +0.64(+4.10%) |
Jun 25, 2021 | 15.42 | 15.71 | 15.23 | 15.62 | 123,254 | +0.13(+0.84%) |
Jun 24, 2021 | 14.83 | 15.56 | 14.82 | 15.49 | 201,214 | +0.69(+4.66%) |
Jun 23, 2021 | 14.47 | 14.90 | 14.47 | 14.80 | 130,920 | +0.19(+1.30%) |
Jun 22, 2021 | 14.42 | 14.65 | 14.20 | 14.61 | 214,576 | +0.10(+0.69%) |
Jun 21, 2021 | 14.80 | 14.96 | 14.44 | 14.51 | 159,531 | -0.34(-2.29%) |
Jun 18, 2021 | 14.92 | 15.21 | 14.81 | 14.85 | 399,582 | -0.27(-1.79%) |
Jun 17, 2021 | 14.50 | 15.30 | 14.50 | 15.12 | 209,325 | +0.41(+2.79%) |
Jun 16, 2021 | 15.27 | 15.39 | 14.40 | 14.71 | 254,339 | -0.35(-2.32%) |
Jun 15, 2021 | 16.08 | 16.08 | 14.97 | 15.06 | 188,503 | -0.74(-4.68%) |
Jun 14, 2021 | 15.55 | 16.13 | 15.48 | 15.80 | 201,407 | +0.62(+4.08%) |
Jun 11, 2021 | 15.41 | 15.49 | 15.05 | 15.18 | 183,396 | -0.12(-0.78%) |
Jun 10, 2021 | 15.00 | 15.74 | 14.91 | 15.30 | 324,480 | +0.19(+1.26%) |
Jun 09, 2021 | 14.98 | 15.61 | 14.90 | 15.11 | 236,399 | +0.28(+1.89%) |
Jun 08, 2021 | 15.38 | 15.44 | 14.46 | 14.83 | 166,613 | -0.22(-1.46%) |
Jun 07, 2021 | 14.67 | 15.50 | 14.34 | 15.05 | 193,052 | +0.51(+3.51%) |
Jun 04, 2021 | 14.53 | 14.85 | 14.30 | 14.54 | 235,571 | +0.18(+1.25%) |
Jun 03, 2021 | 15.05 | 15.17 | 14.18 | 14.36 | 648,939 | -0.84(-5.53%) |
Jun 02, 2021 | 16.04 | 16.25 | 15.09 | 15.20 | 380,121 | -1.15(-7.03%) |
Jun 01, 2021 | 15.89 | 16.53 | 15.63 | 16.35 | 259,604 | +0.68(+4.34%) |
May 28, 2021 | 15.49 | 16.14 | 15.16 | 15.67 | 254,281 | +0.26(+1.69%) |
May 27, 2021 | 15.70 | 15.87 | 15.04 | 15.41 | 217,007 | -0.71(-4.40%) |
May 26, 2021 | 15.87 | 16.39 | 15.82 | 16.12 | 104,322 | +0.40(+2.54%) |
May 25, 2021 | 15.88 | 16.10 | 15.54 | 15.72 | 94,556 | -0.03(-0.19%) |
May 24, 2021 | 15.99 | 16.39 | 15.70 | 15.75 | 100,693 | -0.03(-0.19%) |
May 21, 2021 | 16.00 | 16.67 | 15.78 | 15.78 | 169,079 | -0.43(-2.65%) |
May 20, 2021 | 16.29 | 16.86 | 16.02 | 16.21 | 214,093 | +0.69(+4.45%) |
May 19, 2021 | 15.62 | 15.96 | 15.32 | 15.52 | 140,718 | -0.57(-3.54%) |
May 18, 2021 | 15.74 | 16.64 | 15.64 | 16.09 | 127,973 | +0.54(+3.47%) |
May 17, 2021 | 15.46 | 15.72 | 15.29 | 15.55 | 98,756 | +0.06(+0.39%) |
May 14, 2021 | 14.68 | 15.93 | 14.68 | 15.49 | 216,996 | +0.67(+4.52%) |
May 13, 2021 | 15.45 | 15.72 | 14.25 | 14.82 | 413,224 | -0.46(-3.01%) |
May 12, 2021 | 16.03 | 16.32 | 15.01 | 15.28 | 287,281 | -0.60(-3.78%) |
May 11, 2021 | 15.11 | 16.30 | 14.84 | 15.88 | 345,219 | +0.88(+5.87%) |
May 10, 2021 | 16.28 | 16.28 | 14.80 | 15.00 | 356,071 | -1.30(-7.98%) |
May 07, 2021 | 16.08 | 17.05 | 15.81 | 16.30 | 248,003 | +0.77(+4.96%) |
May 06, 2021 | 16.65 | 16.75 | 15.36 | 15.53 | 518,836 | -1.41(-8.32%) |
May 05, 2021 | 17.25 | 17.61 | 16.59 | 16.94 | 196,804 | -0.05(-0.29%) |
May 04, 2021 | 17.91 | 17.95 | 16.95 | 16.99 | 246,330 | -1.17(-6.44%) |
May 03, 2021 | 18.71 | 18.79 | 17.97 | 18.16 | 115,496 | -0.45(-2.42%) |
Apr 30, 2021 | 19.29 | 19.68 | 18.35 | 18.61 | 165,600 | -0.31(-1.64%) |
Apr 29, 2021 | 19.42 | 19.46 | 18.62 | 18.92 | 220,172 | +0.05(+0.26%) |
Apr 28, 2021 | 19.49 | 19.62 | 18.85 | 18.87 | 199,172 | -1.14(-5.70%) |
Apr 27, 2021 | 20.42 | 20.42 | 19.81 | 20.01 | 95,891 | -0.04(-0.20%) |
Apr 26, 2021 | 19.31 | 20.27 | 19.31 | 20.05 | 131,691 | +0.96(+5.03%) |
Apr 23, 2021 | 19.06 | 19.62 | 19.01 | 19.09 | 107,300 | -0.16(-0.83%) |
Apr 22, 2021 | 18.91 | 19.77 | 18.83 | 19.25 | 161,270 | +0.32(+1.69%) |
Apr 21, 2021 | 18.20 | 18.93 | 18.01 | 18.93 | 117,598 | +0.79(+4.36%) |
Apr 20, 2021 | 18.31 | 18.49 | 17.70 | 18.14 | 258,817 | -0.51(-2.73%) |
Apr 19, 2021 | 19.42 | 19.87 | 18.64 | 18.65 | 296,342 | -0.75(-3.87%) |
Apr 16, 2021 | 19.63 | 19.65 | 18.95 | 19.40 | 249,600 | +0.10(+0.52%) |
Apr 15, 2021 | 19.82 | 19.82 | 19.11 | 19.30 | 119,668 | -0.21(-1.08%) |
Apr 14, 2021 | 19.41 | 20.39 | 19.41 | 19.51 | 173,748 | +0.08(+0.41%) |
Apr 13, 2021 | 18.93 | 19.60 | 18.85 | 19.43 | 126,643 | +0.77(+4.13%) |
Apr 12, 2021 | 19.45 | 19.48 | 18.50 | 18.66 | 160,659 | -1.26(-6.33%) |
Apr 09, 2021 | 19.94 | 20.14 | 19.50 | 19.92 | 255,500 | -0.32(-1.58%) |
Apr 08, 2021 | 19.81 | 20.32 | 19.17 | 20.24 | 2,679,766 | +0.80(+4.12%) |
Apr 07, 2021 | 19.91 | 20.22 | 19.12 | 19.44 | 189,364 | -0.40(-2.02%) |
Apr 06, 2021 | 20.23 | 20.84 | 19.66 | 19.84 | 184,044 | -1.09(-5.21%) |
Apr 05, 2021 | 20.32 | 21.19 | 20.04 | 20.93 | 197,187 | +1.19(+6.03%) |
Apr 01, 2021 | 21.17 | 21.46 | 19.67 | 19.74 | 531,600 | -0.47(-2.33%) |
Mar 31, 2021 | 18.65 | 20.71 | 18.51 | 20.21 | 369,303 | +1.40(+7.44%) |
Mar 30, 2021 | 18.74 | 19.46 | 18.35 | 18.81 | 220,612 | -0.29(-1.52%) |
Mar 29, 2021 | 19.05 | 19.30 | 18.50 | 19.10 | 161,871 | -0.04(-0.21%) |
Mar 26, 2021 | 19.51 | 19.59 | 18.17 | 19.14 | 190,900 | -0.40(-2.05%) |
Mar 25, 2021 | 18.51 | 19.83 | 17.81 | 19.54 | 466,542 | +1.04(+5.62%) |
Mar 24, 2021 | 20.33 | 20.33 | 18.31 | 18.50 | 479,520 | -1.81(-8.91%) |
Mar 23, 2021 | 21.24 | 21.32 | 20.03 | 20.31 | 193,994 | -1.36(-6.28%) |
Mar 22, 2021 | 21.38 | 22.20 | 21.00 | 21.67 | 221,520 | +0.24(+1.12%) |
Mar 19, 2021 | 20.02 | 21.43 | 20.02 | 21.43 | 378,000 | +1.62(+8.18%) |
Mar 18, 2021 | 20.71 | 21.12 | 19.75 | 19.81 | 205,926 | -1.42(-6.69%) |
Mar 17, 2021 | 21.12 | 21.78 | 20.66 | 21.23 | 210,384 | -0.73(-3.32%) |
Mar 16, 2021 | 22.90 | 24.02 | 21.83 | 21.96 | 470,402 | +0.20(+0.92%) |
Mar 15, 2021 | 20.26 | 22.33 | 20.10 | 21.76 | 483,656 | +1.81(+9.07%) |
Mar 12, 2021 | 20.66 | 20.66 | 19.70 | 19.95 | 279,000 | -1.37(-6.43%) |
Mar 11, 2021 | 20.33 | 21.83 | 20.26 | 21.32 | 307,353 | +1.19(+5.91%) |
Mar 10, 2021 | 22.08 | 22.25 | 20.11 | 20.13 | 444,893 | -1.52(-7.02%) |
Mar 09, 2021 | 18.97 | 21.81 | 18.83 | 21.65 | 1,074,646 | +3.37(+18.44%) |
Mar 08, 2021 | 19.01 | 19.60 | 18.19 | 18.28 | 560,462 | +0.09(+0.49%) |
Mar 05, 2021 | 19.29 | 19.29 | 17.00 | 18.19 | 775,400 | -1.12(-5.80%) |
Mar 04, 2021 | 20.19 | 20.40 | 18.50 | 19.31 | 621,214 | -0.83(-4.12%) |
Mar 03, 2021 | 21.84 | 22.08 | 19.85 | 20.14 | 415,528 | -2.02(-9.12%) |
Mar 02, 2021 | 22.53 | 22.76 | 22.02 | 22.16 | 224,744 | -0.53(-2.34%) |
Mar 01, 2021 | 21.81 | 23.17 | 21.81 | 22.69 | 226,702 | +1.19(+5.53%) |
Feb 26, 2021 | 21.62 | 22.12 | 20.12 | 21.50 | 383,500 | +0.86(+4.17%) |
Feb 25, 2021 | 21.99 | 22.60 | 20.19 | 20.64 | 346,185 | -1.83(-8.14%) |
Feb 24, 2021 | 22.26 | 23.17 | 21.71 | 22.47 | 279,733 | +0.53(+2.42%) |
Feb 23, 2021 | 22.68 | 22.85 | 18.80 | 21.94 | 706,248 | -1.32(-5.67%) |
Feb 22, 2021 | 24.08 | 24.46 | 22.95 | 23.26 | 354,391 | -1.83(-7.29%) |
Feb 19, 2021 | 24.26 | 25.59 | 24.19 | 25.09 | 246,200 | +1.07(+4.45%) |
Feb 18, 2021 | 24.80 | 25.14 | 23.51 | 24.02 | 543,831 | -1.49(-5.84%) |
Feb 17, 2021 | 26.56 | 26.68 | 24.80 | 25.51 | 518,641 | -1.82(-6.66%) |
Feb 16, 2021 | 29.41 | 29.61 | 27.33 | 27.33 | 437,100 | +0.16(+0.59%) |
Feb 12, 2021 | 27.02 | 28.10 | 26.68 | 27.17 | 224,900 | +0.29(+1.08%) |
Feb 11, 2021 | 27.56 | 27.91 | 26.65 | 26.88 | 276,422 | +0.61(+2.32%) |
Feb 10, 2021 | 28.00 | 28.14 | 26.14 | 26.27 | 259,550 | -1.21(-4.40%) |
Feb 09, 2021 | 27.80 | 28.31 | 27.21 | 27.48 | 335,730 | -0.57(-2.03%) |
Feb 08, 2021 | 28.00 | 28.89 | 27.56 | 28.05 | 633,514 | +1.56(+5.89%) |
Feb 05, 2021 | 26.60 | 26.60 | 25.80 | 26.49 | 362,500 | +0.75(+2.91%) |
Feb 04, 2021 | 24.61 | 25.88 | 24.01 | 25.74 | 921,505 | +2.80(+12.21%) |
Feb 03, 2021 | 29.62 | 30.00 | 22.01 | 22.94 | 2,325,819 | -5.95(-20.60%) |
Feb 02, 2021 | 29.44 | 30.08 | 28.78 | 28.89 | 368,207 | +0.45(+1.58%) |
Feb 01, 2021 | 28.58 | 28.87 | 28.04 | 28.44 | 314,453 | +1.10(+4.02%) |
Jan 29, 2021 | 28.17 | 28.62 | 26.70 | 27.34 | 269,100 | -0.91(-3.22%) |
Jan 28, 2021 | 28.82 | 30.16 | 28.07 | 28.25 | 252,119 | +0.46(+1.66%) |
Jan 27, 2021 | 29.06 | 29.57 | 27.31 | 27.79 | 368,772 | -2.32(-7.71%) |
Jan 26, 2021 | 31.50 | 32.25 | 29.59 | 30.11 | 223,266 | -1.19(-3.80%) |
Jan 25, 2021 | 30.75 | 31.61 | 30.05 | 31.30 | 231,749 | +0.03(+0.10%) |
Jan 22, 2021 | 31.44 | 32.05 | 30.82 | 31.27 | 249,400 | -0.35(-1.11%) |
Jan 21, 2021 | 33.43 | 33.45 | 31.30 | 31.62 | 349,865 | -1.47(-4.44%) |
Jan 20, 2021 | 33.28 | 34.71 | 33.09 | 33.09 | 619,297 | -0.16(-0.48%) |
Jan 19, 2021 | 34.09 | 34.20 | 32.71 | 33.25 | 555,504 | +2.34(+7.57%) |
Jan 15, 2021 | 30.60 | 32.60 | 30.53 | 30.91 | 594,000 | -0.03(-0.10%) |
Jan 14, 2021 | 29.47 | 32.12 | 29.47 | 30.94 | 455,459 | +1.68(+5.74%) |
Jan 13, 2021 | 28.40 | 31.16 | 28.24 | 29.26 | 426,184 | +1.39(+4.99%) |
Jan 12, 2021 | 27.63 | 28.13 | 27.52 | 27.87 | 263,966 | +0.33(+1.20%) |
Jan 11, 2021 | 28.65 | 28.98 | 27.47 | 27.54 | 385,262 | -2.04(-6.90%) |
Jan 08, 2021 | 29.57 | 31.43 | 29.50 | 29.58 | 673,100 | +0.63(+2.18%) |
Jan 07, 2021 | 27.48 | 29.56 | 27.48 | 28.95 | 452,066 | +1.82(+6.71%) |
Jan 06, 2021 | 27.05 | 28.95 | 27.05 | 27.13 | 449,143 | -0.05(-0.18%) |
Jan 05, 2021 | 27.97 | 28.04 | 26.46 | 27.18 | 276,543 | -0.42(-1.52%) |
Jan 04, 2021 | 28.02 | 28.55 | 26.96 | 27.60 | 348,463 | +0.54(+2.00%) |
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 403,816 | -2.35(-7.99%) | |
Dec 30, 2020 | 29.21 | 31.52 | 29.21 | 29.41 | 403,816 | +0.68(+2.37%) |
Dec 29, 2020 | 31.09 | 31.54 | 28.31 | 28.73 | 466,264 | -2.44(-7.83%) |
Dec 28, 2020 | 30.85 | 33.59 | 30.72 | 31.17 | 647,388 | +0.77(+2.53%) |
Dec 24, 2020 | 32.48 | 32.69 | 30.39 | 30.40 | 285,000 | -1.24(-3.92%) |
Dec 23, 2020 | 29.96 | 32.80 | 29.96 | 31.64 | 850,849 | +1.60(+5.33%) |
Dec 22, 2020 | 27.63 | 30.94 | 27.63 | 30.04 | 1,034,961 | +2.42(+8.76%) |
Dec 21, 2020 | 26.23 | 29.14 | 25.80 | 27.62 | 715,212 | +0.92(+3.45%) |
Dec 18, 2020 | 27.61 | 28.22 | 26.49 | 26.70 | 534,200 | -0.60(-2.20%) |
Dec 17, 2020 | 28.04 | 28.58 | 27.00 | 27.30 | 325,703 | -0.89(-3.16%) |
Dec 16, 2020 | 29.11 | 30.29 | 28.19 | 28.19 | 1,012,880 | +2.33(+9.01%) |
Dec 15, 2020 | 28.59 | 29.29 | 25.77 | 25.86 | 1,159,454 | -5.35(-17.14%) |
Dec 14, 2020 | 29.62 | 32.30 | 29.62 | 31.21 | 573,657 | +1.70(+5.76%) |
Dec 11, 2020 | 29.72 | 31.64 | 29.43 | 29.51 | 803,000 | -0.71(-2.35%) |
Dec 10, 2020 | 26.67 | 30.55 | 26.19 | 30.22 | 430,981 | +2.48(+8.94%) |
Dec 09, 2020 | 29.13 | 30.26 | 27.04 | 27.74 | 384,284 | -2.24(-7.47%) |
Dec 08, 2020 | 29.67 | 30.52 | 29.67 | 29.98 | 399,971 | -0.21(-0.70%) |
Dec 07, 2020 | 29.23 | 30.70 | 28.20 | 30.19 | 438,696 | +0.75(+2.55%) |
Dec 04, 2020 | 27.59 | 29.85 | 27.59 | 29.44 | 355,500 | +0.24(+0.82%) |
Dec 03, 2020 | 27.70 | 29.53 | 27.41 | 29.20 | 391,285 | +2.62(+9.86%) |
Dec 02, 2020 | 25.36 | 26.66 | 25.02 | 26.58 | 173,144 | -0.26(-0.97%) |