Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.56 | 18.43 | 16.89 | 17.78 | 1,326,891 | +0.01(+0.06%) |
Nov 29, 2021 | 17.94 | 17.97 | 17.00 | 17.77 | 1,161,305 | +0.51(+2.95%) |
Nov 26, 2021 | 16.80 | 17.60 | 16.40 | 17.26 | 1,121,215 | -0.82(-4.54%) |
Nov 24, 2021 | 17.44 | 18.09 | 16.76 | 18.08 | 1,266,204 | +0.23(+1.29%) |
Nov 23, 2021 | 17.30 | 18.45 | 17.20 | 17.85 | 1,346,396 | +0.28(+1.59%) |
Nov 22, 2021 | 18.00 | 18.16 | 16.96 | 17.57 | 1,427,905 | -0.43(-2.39%) |
Nov 19, 2021 | 17.26 | 18.66 | 17.25 | 18.00 | 1,643,998 | +0.84(+4.90%) |
Nov 18, 2021 | 18.13 | 17.50 | 17.07 | 17.16 | 2,173,677 | -1.27(-6.89%) |
Nov 17, 2021 | 18.77 | 18.80 | 18.01 | 18.43 | 1,317,347 | +0.03(+0.16%) |
Nov 16, 2021 | 20.00 | 20.00 | 18.32 | 18.40 | 2,436,122 | -2.29(-11.07%) |
Nov 15, 2021 | 21.84 | 22.60 | 20.50 | 20.69 | 2,651,040 | -0.73(-3.41%) |
Nov 12, 2021 | 21.40 | 21.69 | 20.69 | 21.42 | 1,193,617 | -0.05(-0.23%) |
Nov 11, 2021 | 20.53 | 21.98 | 20.33 | 21.47 | 1,200,092 | +1.15(+5.66%) |
Nov 10, 2021 | 21.50 | 20.32 | 1,881,983 | -1.01(-4.74%) | ||
Nov 09, 2021 | 22.80 | 22.95 | 20.75 | 21.33 | 1,877,812 | -0.93(-4.18%) |
Nov 08, 2021 | 21.75 | 23.09 | 21.67 | 22.26 | 2,683,461 | +1.78(+8.69%) |
Nov 05, 2021 | 22.38 | 22.78 | 20.42 | 20.48 | 1,644,227 | -1.49(-6.78%) |
Nov 04, 2021 | 21.53 | 23.60 | 21.53 | 21.97 | 2,120,086 | +0.12(+0.55%) |
Nov 03, 2021 | 21.99 | 22.09 | 20.71 | 21.85 | 1,517,978 | -0.26(-1.18%) |
Nov 02, 2021 | 22.24 | 22.64 | 21.33 | 22.11 | 2,130,660 | +0.43(+1.98%) |
Nov 01, 2021 | 20.31 | 22.17 | 21.05 | 21.68 | 2,292,558 | +1.42(+7.01%) |
Oct 29, 2021 | 19.25 | 20.75 | 20.26 | 2,419,915 | +0.55(+2.79%) | |
Oct 28, 2021 | 17.91 | 19.71 | 17.91 | 19.71 | 2,456,205 | +2.28(+13.08%) |
Oct 27, 2021 | 17.58 | 18.43 | 17.42 | 17.43 | 1,604,550 | -0.77(-4.23%) |
Oct 26, 2021 | 18.46 | 18.20 | 2,041,762 | -0.25(-1.36%) | ||
Oct 25, 2021 | 16.78 | 18.65 | 16.78 | 18.45 | 2,319,034 | +2.01(+12.23%) |
Oct 22, 2021 | 17.55 | 16.33 | 16.44 | 2,033,545 | -1.20(-6.80%) | |
Oct 21, 2021 | 17.68 | 17.95 | 17.07 | 17.64 | 1,992,052 | -0.02(-0.11%) |
Oct 20, 2021 | 17.00 | 18.63 | 16.74 | 17.66 | 3,373,377 | +0.96(+5.75%) |
Oct 19, 2021 | 16.60 | 17.03 | 15.90 | 16.70 | 1,854,226 | +0.44(+2.71%) |
Oct 18, 2021 | 15.80 | 16.61 | 15.60 | 16.26 | 1,969,746 | +0.47(+2.98%) |
Oct 15, 2021 | 15.65 | 16.65 | 15.49 | 15.79 | 2,675,539 | +0.58(+3.81%) |
Oct 14, 2021 | 15.45 | 15.55 | 14.92 | 15.21 | 1,140,294 | +0.04(+0.26%) |
Oct 13, 2021 | 14.26 | 15.19 | 13.66 | 15.17 | 1,980,665 | +0.83(+5.79%) |
Oct 12, 2021 | 14.74 | 14.97 | 14.30 | 14.34 | 1,213,849 | -0.19(-1.31%) |
Oct 11, 2021 | 14.42 | 15.32 | 14.40 | 14.53 | 2,281,319 | +0.21(+1.47%) |
Oct 08, 2021 | 13.93 | 14.56 | 13.71 | 14.32 | 1,609,093 | +0.51(+3.69%) |
Oct 07, 2021 | 13.45 | 14.10 | 12.39 | 13.81 | 2,275,736 | +0.36(+2.68%) |
Oct 06, 2021 | 13.65 | 14.14 | 13.12 | 13.45 | 1,798,338 | +0.06(+0.45%) |
Oct 05, 2021 | 12.42 | 13.57 | 12.31 | 13.39 | 2,017,132 | +1.16(+9.48%) |
Oct 04, 2021 | 12.51 | 12.66 | 11.90 | 12.23 | 1,294,275 | -0.30(-2.39%) |
Oct 01, 2021 | 12.00 | 12.70 | 11.91 | 12.53 | 2,222,767 | +0.94(+8.11%) |
Sep 30, 2021 | 11.90 | 11.95 | 11.16 | 11.59 | 2,059,167 | -0.02(-0.17%) |
Sep 29, 2021 | 11.42 | 12.73 | 11.30 | 11.61 | 4,168,842 | +0.67(+6.12%) |
Sep 28, 2021 | 11.52 | 11.63 | 10.90 | 10.94 | 1,172,372 | -0.69(-5.93%) |
Sep 27, 2021 | 11.39 | 12.17 | 11.34 | 11.63 | 975,363 | +0.23(+2.02%) |
Sep 24, 2021 | 11.25 | 11.88 | 11.10 | 11.40 | 968,980 | -0.46(-3.88%) |
Sep 23, 2021 | 11.96 | 12.04 | 11.60 | 11.86 | 865,115 | +0.10(+0.85%) |
Sep 22, 2021 | 11.33 | 12.03 | 11.30 | 11.76 | 1,276,829 | +0.52(+4.63%) |
Sep 21, 2021 | 11.80 | 11.88 | 11.23 | 11.24 | 1,160,939 | -0.40(-3.44%) |
Sep 20, 2021 | 12.00 | 12.29 | 11.29 | 11.64 | 1,726,840 | -1.26(-9.77%) |
Sep 17, 2021 | 12.61 | 13.06 | 12.40 | 12.90 | 1,077,572 | +0.24(+1.90%) |
Sep 16, 2021 | 12.55 | 12.80 | 12.39 | 12.66 | 581,023 | -0.05(-0.39%) |
Sep 15, 2021 | 12.50 | 12.91 | 12.35 | 12.71 | 742,939 | +0.37(+3.00%) |
Sep 14, 2021 | 12.99 | 13.20 | 12.27 | 12.34 | 731,077 | -0.56(-4.34%) |
Sep 13, 2021 | 12.85 | 13.21 | 12.38 | 12.90 | 969,433 | +0.05(+0.39%) |
Sep 10, 2021 | 13.44 | 13.49 | 12.77 | 12.85 | 804,310 | -0.64(-4.74%) |
Sep 09, 2021 | 13.01 | 13.69 | 12.81 | 13.49 | 906,647 | +0.70(+5.47%) |
Sep 08, 2021 | 13.65 | 13.73 | 12.66 | 12.79 | 1,209,004 | -1.01(-7.32%) |
Sep 07, 2021 | 14.39 | 14.80 | 13.71 | 13.80 | 1,225,900 | -0.46(-3.23%) |
Sep 03, 2021 | 14.40 | 14.63 | 14.04 | 14.26 | 771,427 | -0.14(-0.97%) |
Sep 02, 2021 | 14.13 | 14.83 | 14.01 | 14.40 | 1,629,823 | +0.65(+4.73%) |
Sep 01, 2021 | 13.84 | 14.16 | 13.58 | 13.75 | 1,376,592 | -0.05(-0.36%) |
Aug 31, 2021 | 13.62 | 13.98 | 13.33 | 13.80 | 845,190 | +0.16(+1.17%) |
Aug 30, 2021 | 14.04 | 14.23 | 13.38 | 13.64 | 1,164,488 | -0.44(-3.12%) |
Aug 27, 2021 | 13.11 | 14.30 | 12.95 | 14.08 | 1,283,383 | +1.01(+7.73%) |
Aug 26, 2021 | 13.24 | 13.45 | 12.92 | 13.07 | 823,876 | -0.13(-0.98%) |
Aug 25, 2021 | 13.40 | 13.72 | 13.01 | 13.20 | 1,117,344 | -0.28(-2.08%) |
Aug 24, 2021 | 12.65 | 13.70 | 12.43 | 13.48 | 2,453,223 | +0.86(+6.81%) |
Aug 23, 2021 | 11.08 | 12.92 | 10.89 | 12.62 | 4,654,274 | +1.83(+16.96%) |
Aug 20, 2021 | 11.02 | 11.14 | 10.63 | 10.79 | 2,607,505 | +0.07(+0.65%) |
Aug 19, 2021 | 11.36 | 12.11 | 10.58 | 10.72 | 3,413,288 | -1.21(-10.14%) |
Aug 18, 2021 | 11.35 | 12.32 | 11.17 | 11.93 | 2,277,649 | +0.28(+2.40%) |
Aug 17, 2021 | 10.97 | 11.97 | 10.40 | 11.65 | 8,495,180 | -2.08(-15.15%) |
Aug 16, 2021 | 13.88 | 13.98 | 13.34 | 13.73 | 1,432,569 | -0.19(-1.36%) |
Aug 13, 2021 | 14.70 | 14.97 | 13.77 | 13.92 | 1,333,628 | -0.62(-4.26%) |
Aug 12, 2021 | 14.75 | 14.77 | 14.04 | 14.54 | 1,028,308 | -0.33(-2.22%) |
Aug 11, 2021 | 15.38 | 15.46 | 14.51 | 14.87 | 1,172,480 | -0.38(-2.49%) |
Aug 10, 2021 | 15.58 | 15.93 | 14.64 | 15.25 | 1,755,373 | -0.12(-0.78%) |
Aug 09, 2021 | 14.33 | 15.71 | 14.06 | 15.37 | 3,019,565 | +1.69(+12.35%) |
Aug 06, 2021 | 13.25 | 13.94 | 12.95 | 13.68 | 1,205,696 | +0.41(+3.09%) |
Aug 05, 2021 | 13.01 | 13.65 | 12.59 | 13.27 | 1,430,831 | +0.14(+1.07%) |
Aug 04, 2021 | 13.03 | 13.68 | 13.00 | 13.13 | 992,260 | -0.10(-0.76%) |
Aug 03, 2021 | 13.84 | 13.84 | 12.88 | 13.23 | 1,246,398 | -0.31(-2.29%) |
Aug 02, 2021 | 13.72 | 14.15 | 13.36 | 13.54 | 825,967 | +0.04(+0.30%) |
Jul 30, 2021 | 13.37 | 13.88 | 13.26 | 13.50 | 722,305 | -0.18(-1.32%) |
Jul 29, 2021 | 14.05 | 14.18 | 13.65 | 13.68 | 721,709 | -0.36(-2.56%) |
Jul 28, 2021 | 13.70 | 14.25 | 13.41 | 14.04 | 1,022,750 | +0.60(+4.46%) |
Jul 27, 2021 | 14.00 | 14.04 | 12.90 | 13.44 | 1,592,908 | -0.88(-6.15%) |
Jul 26, 2021 | 14.46 | 15.04 | 13.92 | 14.32 | 2,110,680 | +0.84(+6.23%) |
Jul 23, 2021 | 14.23 | 14.36 | 13.34 | 13.48 | 992,578 | -0.76(-5.34%) |
Jul 22, 2021 | 14.53 | 14.62 | 13.77 | 14.24 | 781,500 | -0.26(-1.79%) |
Jul 21, 2021 | 14.06 | 14.94 | 13.91 | 14.50 | 1,732,240 | +0.95(+7.01%) |
Jul 20, 2021 | 13.08 | 13.88 | 12.40 | 13.55 | 1,340,943 | +0.65(+5.04%) |
Jul 19, 2021 | 13.16 | 13.35 | 12.74 | 12.90 | 1,535,540 | -0.85(-6.18%) |
Jul 16, 2021 | 13.97 | 14.38 | 13.67 | 13.75 | 834,592 | -0.18(-1.29%) |
Jul 15, 2021 | 14.00 | 14.34 | 13.34 | 13.93 | 1,286,901 | -0.12(-0.85%) |
Jul 14, 2021 | 14.90 | 14.99 | 14.00 | 14.05 | 1,325,201 | -0.74(-5.00%) |
Jul 13, 2021 | 15.20 | 15.26 | 14.76 | 14.79 | 1,089,839 | -0.71(-4.58%) |
Jul 12, 2021 | 15.71 | 15.79 | 14.87 | 15.50 | 1,130,177 | -0.22(-1.40%) |
Jul 09, 2021 | 15.76 | 15.90 | 15.41 | 15.72 | 693,921 | -0.02(-0.13%) |
Jul 08, 2021 | 15.10 | 15.86 | 14.88 | 15.74 | 880,525 | +0.15(+0.96%) |
Jul 07, 2021 | 16.33 | 16.62 | 15.54 | 15.59 | 1,023,427 | -0.57(-3.53%) |
Jul 06, 2021 | 16.60 | 16.74 | 16.08 | 16.16 | 854,709 | -0.30(-1.82%) |
Jul 02, 2021 | 16.25 | 17.53 | 15.84 | 16.46 | 1,993,041 | +0.23(+1.42%) |
Jul 01, 2021 | 16.56 | 16.70 | 15.90 | 16.23 | 1,114,649 | -0.41(-2.46%) |
Jun 30, 2021 | 16.97 | 16.99 | 16.42 | 16.64 | 1,125,745 | -0.51(-2.97%) |
Jun 29, 2021 | 17.02 | 18.05 | 16.87 | 17.15 | 1,603,912 | +0.31(+1.84%) |
Jun 28, 2021 | 16.40 | 17.06 | 16.06 | 16.84 | 1,930,486 | +0.64(+3.95%) |
Jun 25, 2021 | 16.32 | 16.83 | 16.03 | 16.20 | 5,321,055 | -0.41(-2.47%) |
Jun 24, 2021 | 17.11 | 17.17 | 16.27 | 16.61 | 1,729,339 | -0.19(-1.13%) |
Jun 23, 2021 | 16.91 | 17.66 | 16.32 | 16.80 | 1,921,817 | +0.15(+0.90%) |
Jun 22, 2021 | 16.65 | 16.82 | 15.44 | 16.65 | 2,520,164 | -0.51(-2.97%) |
Jun 21, 2021 | 18.20 | 18.30 | 16.85 | 17.16 | 2,286,966 | -1.55(-8.28%) |
Jun 18, 2021 | 19.57 | 19.64 | 18.39 | 18.71 | 1,460,835 | -1.14(-5.74%) |
Jun 17, 2021 | 19.16 | 20.40 | 18.90 | 19.85 | 1,281,322 | +0.43(+2.21%) |
Jun 16, 2021 | 18.98 | 19.60 | 18.80 | 19.42 | 834,872 | +0.29(+1.52%) |
Jun 15, 2021 | 19.81 | 20.08 | 18.61 | 19.13 | 1,199,546 | -0.57(-2.89%) |
Jun 14, 2021 | 18.84 | 20.75 | 18.84 | 19.70 | 2,209,494 | +1.44(+7.89%) |
Jun 11, 2021 | 18.65 | 18.75 | 18.08 | 18.26 | 637,996 | -0.04(-0.22%) |
Jun 10, 2021 | 19.00 | 19.28 | 17.87 | 18.30 | 1,322,055 | -0.58(-3.07%) |
Jun 09, 2021 | 17.99 | 20.40 | 17.94 | 18.88 | 3,215,950 | +1.46(+8.38%) |
Jun 08, 2021 | 17.10 | 17.52 | 16.07 | 17.42 | 1,596,444 | +0.21(+1.22%) |
Jun 07, 2021 | 16.51 | 17.45 | 16.35 | 17.21 | 1,094,946 | +0.70(+4.24%) |
Jun 04, 2021 | 16.56 | 16.97 | 16.03 | 16.51 | 977,779 | -0.04(-0.24%) |
Jun 03, 2021 | 17.03 | 17.29 | 16.52 | 16.55 | 1,247,906 | -0.60(-3.50%) |
Jun 02, 2021 | 16.92 | 17.26 | 16.70 | 17.15 | 867,359 | +0.34(+2.02%) |
Jun 01, 2021 | 16.94 | 17.46 | 16.72 | 16.81 | 741,642 | +0.05(+0.30%) |
May 28, 2021 | 17.46 | 18.01 | 16.67 | 16.76 | 1,220,509 | -0.52(-3.01%) |
May 27, 2021 | 17.20 | 17.49 | 16.35 | 17.28 | 1,692,701 | +0.27(+1.59%) |
May 26, 2021 | 15.42 | 17.25 | 15.40 | 17.01 | 1,594,646 | +1.81(+11.91%) |
May 25, 2021 | 15.21 | 15.70 | 15.07 | 15.20 | 1,118,307 | +0.02(+0.13%) |
May 24, 2021 | 15.52 | 15.95 | 14.81 | 15.18 | 1,540,754 | -0.14(-0.91%) |
May 21, 2021 | 16.21 | 16.41 | 15.31 | 15.32 | 1,415,917 | -0.66(-4.13%) |
May 20, 2021 | 15.33 | 16.44 | 15.22 | 15.98 | 1,837,644 | +1.13(+7.61%) |
May 19, 2021 | 13.67 | 14.93 | 13.60 | 14.85 | 1,773,127 | -0.63(-4.07%) |
May 18, 2021 | 14.75 | 16.16 | 14.36 | 15.48 | 1,558,164 | +0.82(+5.59%) |
May 17, 2021 | 14.75 | 14.89 | 14.01 | 14.66 | 1,648,296 | -1.03(-6.56%) |
May 14, 2021 | 14.41 | 15.73 | 14.30 | 15.69 | 1,858,539 | +1.85(+13.37%) |
May 13, 2021 | 15.00 | 15.35 | 13.00 | 13.84 | 2,983,527 | -0.89(-6.04%) |
May 12, 2021 | 15.26 | 15.87 | 14.67 | 14.73 | 1,611,622 | -1.03(-6.54%) |
May 11, 2021 | 14.46 | 16.27 | 14.02 | 15.76 | 2,764,391 | -0.47(-2.90%) |
May 10, 2021 | 19.18 | 19.18 | 16.18 | 16.23 | 3,344,369 | -3.07(-15.91%) |
May 07, 2021 | 18.72 | 20.65 | 18.41 | 19.30 | 2,438,306 | +1.07(+5.87%) |
May 06, 2021 | 19.22 | 19.22 | 17.70 | 18.23 | 1,728,339 | -0.93(-4.85%) |
May 05, 2021 | 20.00 | 20.43 | 19.02 | 19.16 | 1,046,923 | -0.59(-2.99%) |
May 04, 2021 | 20.31 | 20.62 | 18.52 | 19.75 | 1,363,887 | -1.00(-4.82%) |
May 03, 2021 | 21.67 | 21.95 | 20.40 | 20.75 | 985,591 | -0.80(-3.71%) |
Apr 30, 2021 | 21.13 | 21.94 | 20.57 | 21.55 | 1,295,000 | -0.25(-1.15%) |
Apr 29, 2021 | 23.05 | 23.16 | 21.48 | 21.80 | 1,254,054 | -1.09(-4.76%) |
Apr 28, 2021 | 21.82 | 23.02 | 21.33 | 22.89 | 1,130,801 | +0.73(+3.29%) |
Apr 27, 2021 | 22.29 | 22.60 | 20.96 | 22.16 | 1,243,042 | +0.33(+1.51%) |
Apr 26, 2021 | 20.35 | 22.04 | 20.10 | 21.83 | 1,515,848 | +1.92(+9.64%) |
Apr 23, 2021 | 18.09 | 20.19 | 18.03 | 19.91 | 1,552,600 | +1.49(+8.09%) |
Apr 22, 2021 | 18.78 | 19.33 | 17.80 | 18.42 | 1,535,866 | -0.19(-1.02%) |
Apr 21, 2021 | 17.07 | 18.81 | 16.61 | 18.61 | 2,174,924 | +1.59(+9.34%) |
Apr 20, 2021 | 17.55 | 17.80 | 16.30 | 17.02 | 1,976,902 | -0.55(-3.13%) |
Apr 19, 2021 | 18.57 | 19.28 | 17.01 | 17.57 | 2,961,687 | -1.37(-7.23%) |
Apr 16, 2021 | 21.01 | 21.01 | 18.90 | 18.94 | 2,474,300 | -2.12(-10.07%) |
Apr 15, 2021 | 21.91 | 23.20 | 20.38 | 21.06 | 2,307,644 | -0.27(-1.27%) |
Apr 14, 2021 | 21.85 | 23.30 | 21.24 | 21.33 | 1,771,639 | -0.40(-1.84%) |
Apr 13, 2021 | 20.92 | 22.39 | 20.13 | 21.73 | 1,501,873 | +1.14(+5.54%) |
Apr 12, 2021 | 21.98 | 22.20 | 20.03 | 20.59 | 1,835,825 | -1.50(-6.79%) |
Apr 09, 2021 | 21.00 | 22.12 | 20.76 | 22.09 | 915,500 | +0.99(+4.69%) |
Apr 08, 2021 | 20.86 | 21.46 | 20.70 | 21.10 | 809,685 | +0.42(+2.03%) |
Apr 07, 2021 | 22.06 | 22.37 | 20.05 | 20.68 | 2,256,917 | -2.08(-9.14%) |
Apr 06, 2021 | 22.46 | 23.14 | 21.98 | 22.76 | 1,054,647 | +0.00(+0.00%) |
Apr 05, 2021 | 23.19 | 23.19 | 21.65 | 22.76 | 1,369,650 | -0.22(-0.96%) |
Apr 01, 2021 | 24.26 | 24.65 | 22.64 | 22.98 | 1,721,800 | -0.84(-3.53%) |
Mar 31, 2021 | 21.84 | 24.24 | 21.64 | 23.82 | 2,617,559 | +2.21(+10.23%) |
Mar 30, 2021 | 20.30 | 21.85 | 19.76 | 21.61 | 1,559,236 | +0.75(+3.60%) |
Mar 29, 2021 | 21.33 | 21.58 | 19.60 | 20.86 | 1,764,246 | -0.17(-0.81%) |
Mar 26, 2021 | 21.20 | 21.48 | 19.50 | 21.03 | 2,836,100 | +0.72(+3.55%) |
Mar 25, 2021 | 17.50 | 20.36 | 17.20 | 20.31 | 2,865,015 | +0.77(+3.94%) |
Mar 24, 2021 | 22.05 | 22.28 | 19.30 | 19.54 | 3,183,347 | -2.25(-10.33%) |
Mar 23, 2021 | 23.03 | 23.50 | 21.35 | 21.79 | 3,322,318 | -1.41(-6.08%) |
Mar 22, 2021 | 24.40 | 24.89 | 22.92 | 23.20 | 3,002,863 | -1.20(-4.92%) |
Mar 19, 2021 | 23.70 | 25.10 | 23.04 | 24.40 | 5,317,400 | +1.20(+5.17%) |
Mar 18, 2021 | 23.40 | 25.37 | 22.90 | 23.20 | 6,494,769 | -0.55(-2.32%) |
Mar 17, 2021 | 21.99 | 23.75 | 21.66 | 23.75 | 7,597,139 | +1.07(+4.72%) |
Mar 16, 2021 | 22.33 | 23.36 | 22.00 | 22.68 | 19,767,834 | -6.66(-22.70%) |
Mar 15, 2021 | 30.44 | 30.50 | 28.61 | 29.34 | 1,846,212 | -1.52(-4.93%) |
Mar 12, 2021 | 29.12 | 31.46 | 28.22 | 30.86 | 1,284,000 | +0.24(+0.78%) |
Mar 11, 2021 | 28.70 | 31.75 | 28.10 | 30.62 | 2,415,324 | +3.69(+13.70%) |
Mar 10, 2021 | 27.45 | 27.83 | 25.41 | 26.93 | 1,531,996 | +0.25(+0.94%) |
Mar 09, 2021 | 23.30 | 27.40 | 22.70 | 26.68 | 1,819,667 | +5.47(+25.79%) |
Mar 08, 2021 | 23.03 | 23.55 | 20.82 | 21.21 | 1,094,920 | -0.88(-3.98%) |
Mar 05, 2021 | 23.87 | 23.99 | 17.91 | 22.09 | 2,816,600 | -0.63(-2.77%) |
Mar 04, 2021 | 26.75 | 28.24 | 21.88 | 22.72 | 2,625,496 | -5.57(-19.69%) |
Mar 03, 2021 | 29.00 | 30.00 | 27.75 | 28.29 | 1,472,244 | -0.91(-3.12%) |
Mar 02, 2021 | 28.60 | 31.39 | 27.62 | 29.20 | 1,811,619 | +0.74(+2.60%) |
Mar 01, 2021 | 25.27 | 29.19 | 25.05 | 28.46 | 1,892,480 | +4.53(+18.93%) |
Feb 26, 2021 | 25.00 | 26.20 | 23.10 | 23.93 | 1,604,400 | -0.73(-2.96%) |
Feb 25, 2021 | 27.14 | 28.17 | 24.44 | 24.66 | 1,702,286 | -3.07(-11.07%) |
Feb 24, 2021 | 28.24 | 29.01 | 26.30 | 27.73 | 1,343,670 | +1.32(+5.00%) |
Feb 23, 2021 | 25.85 | 27.49 | 21.61 | 26.41 | 3,268,679 | -3.57(-11.91%) |
Feb 22, 2021 | 33.57 | 35.85 | 29.54 | 29.98 | 3,014,242 | -6.33(-17.43%) |
Feb 19, 2021 | 36.59 | 37.72 | 32.85 | 36.31 | 4,803,200 | -1.79(-4.70%) |
Feb 18, 2021 | 29.40 | 40.50 | 28.80 | 38.10 | 11,601,164 | +7.83(+25.87%) |
Feb 17, 2021 | 29.39 | 30.32 | 27.00 | 30.27 | 1,867,438 | +1.24(+4.27%) |
Feb 16, 2021 | 30.32 | 32.48 | 28.76 | 29.03 | 2,213,462 | +0.80(+2.83%) |
Feb 12, 2021 | 27.80 | 29.18 | 26.52 | 28.23 | 2,581,700 | -1.04(-3.55%) |
Feb 11, 2021 | 31.78 | 32.65 | 28.77 | 29.27 | 1,531,766 | -1.65(-5.34%) |
Feb 10, 2021 | 33.59 | 33.69 | 29.93 | 30.92 | 2,306,186 | -3.86(-11.10%) |
Feb 09, 2021 | 35.28 | 37.00 | 34.32 | 34.78 | 2,130,379 | +0.11(+0.32%) |
Feb 08, 2021 | 34.57 | 36.10 | 33.03 | 34.67 | 2,663,296 | +2.60(+8.11%) |
Feb 05, 2021 | 30.93 | 32.60 | 30.05 | 32.07 | 1,860,100 | +1.83(+6.05%) |
Feb 04, 2021 | 30.45 | 31.41 | 28.31 | 30.24 | 2,001,612 | +0.32(+1.07%) |
Feb 03, 2021 | 27.42 | 32.00 | 27.05 | 29.92 | 3,827,858 | +3.65(+13.89%) |
Feb 02, 2021 | 25.88 | 26.57 | 24.81 | 26.27 | 1,229,268 | +1.19(+4.74%) |
Feb 01, 2021 | 27.44 | 27.81 | 24.56 | 25.08 | 1,338,369 | -1.31(-4.96%) |
Jan 29, 2021 | 27.40 | 29.79 | 25.82 | 26.39 | 2,691,800 | +0.92(+3.61%) |
Jan 28, 2021 | 25.00 | 26.29 | 24.13 | 25.47 | 1,646,051 | +0.91(+3.71%) |
Jan 27, 2021 | 24.51 | 26.92 | 24.12 | 24.56 | 2,305,593 | -2.27(-8.46%) |
Jan 26, 2021 | 27.31 | 27.64 | 25.85 | 26.83 | 1,675,414 | -0.47(-1.72%) |
Jan 25, 2021 | 28.50 | 29.36 | 25.25 | 27.30 | 3,462,277 | -0.66(-2.36%) |
Jan 22, 2021 | 24.95 | 28.94 | 24.76 | 27.96 | 4,613,300 | +2.76(+10.95%) |
Jan 21, 2021 | 26.20 | 26.74 | 24.01 | 25.20 | 5,249,445 | -3.12(-11.02%) |
Jan 20, 2021 | 30.33 | 30.82 | 26.95 | 28.32 | 2,647,733 | -2.24(-7.33%) |
Jan 19, 2021 | 30.26 | 31.65 | 28.10 | 30.56 | 3,456,947 | -0.59(-1.89%) |
Jan 15, 2021 | 35.13 | 35.19 | 30.32 | 31.15 | 4,655,000 | -4.56(-12.77%) |
Jan 14, 2021 | 39.76 | 41.41 | 34.12 | 35.71 | 4,371,393 | -3.63(-9.23%) |
Jan 13, 2021 | 36.20 | 39.55 | 35.92 | 39.34 | 2,364,623 | +3.29(+9.13%) |
Jan 12, 2021 | 36.06 | 36.90 | 35.00 | 36.05 | 1,619,743 | -1.01(-2.73%) |
Jan 11, 2021 | 34.17 | 38.18 | 33.56 | 37.06 | 2,773,756 | -1.84(-4.73%) |
Jan 08, 2021 | 42.39 | 42.60 | 37.71 | 38.90 | 3,399,000 | -1.49(-3.69%) |
Jan 07, 2021 | 38.40 | 42.00 | 37.80 | 40.39 | 5,596,983 | +5.19(+14.74%) |
Jan 06, 2021 | 29.11 | 37.49 | 28.06 | 35.20 | 8,636,884 | +7.63(+27.68%) |
Jan 05, 2021 | 25.34 | 28.41 | 25.12 | 27.57 | 1,677,420 | +0.91(+3.41%) |
Jan 04, 2021 | 30.25 | 30.49 | 25.70 | 26.66 | 2,836,356 | -2.39(-8.23%) |
Dec 31, 2020 | 29.05 | 29.05 | 29.05 | 2,084,011 | +0.00(+0.00%) | |
Dec 30, 2020 | 26.70 | 29.69 | 26.50 | 29.05 | 2,084,011 | +2.34(+8.76%) |
Dec 29, 2020 | 28.22 | 28.93 | 24.16 | 26.71 | 3,028,880 | -2.19(-7.58%) |
Dec 28, 2020 | 27.51 | 30.63 | 27.13 | 28.90 | 6,013,291 | +4.03(+16.20%) |
Dec 24, 2020 | 23.75 | 25.80 | 23.11 | 24.87 | 1,928,200 | +1.47(+6.28%) |
Dec 23, 2020 | 25.98 | 25.98 | 22.42 | 23.40 | 3,422,366 | -2.30(-8.95%) |
Dec 22, 2020 | 22.02 | 26.08 | 22.02 | 25.70 | 5,768,408 | +3.70(+16.82%) |
Dec 21, 2020 | 18.25 | 21.99 | 18.18 | 22.00 | 5,934,448 | +3.62(+19.70%) |
Dec 18, 2020 | 17.60 | 19.20 | 17.34 | 18.38 | 3,708,300 | +0.78(+4.43%) |
Dec 17, 2020 | 16.61 | 17.70 | 15.90 | 17.60 | 2,184,190 | +1.07(+6.47%) |
Dec 16, 2020 | 17.35 | 17.60 | 16.23 | 16.53 | 2,008,328 | -0.56(-3.28%) |
Dec 15, 2020 | 16.54 | 17.86 | 16.17 | 17.09 | 3,162,877 | +0.83(+5.10%) |
Dec 14, 2020 | 16.63 | 17.77 | 15.65 | 16.26 | 3,848,403 | +0.31(+1.94%) |
Dec 11, 2020 | 15.91 | 18.46 | 15.06 | 15.95 | 8,835,600 | +0.56(+3.64%) |
Dec 10, 2020 | 13.57 | 15.68 | 13.21 | 15.39 | 6,910,170 | +2.30(+17.57%) |
Dec 09, 2020 | 13.35 | 14.25 | 12.78 | 13.09 | 3,124,474 | +0.36(+2.83%) |
Dec 08, 2020 | 11.73 | 13.25 | 11.73 | 12.73 | 2,585,464 | +0.98(+8.34%) |
Dec 07, 2020 | 11.70 | 12.12 | 11.52 | 11.75 | 1,422,788 | +0.15(+1.29%) |
Dec 04, 2020 | 10.96 | 11.78 | 10.82 | 11.60 | 1,371,700 | +0.75(+6.91%) |
Dec 03, 2020 | 11.14 | 11.27 | 10.77 | 10.85 | 895,906 | -0.15(-1.36%) |
Dec 02, 2020 | 11.15 | 11.40 | 10.52 | 11.00 | 1,386,289 | -0.60(-5.17%) |