Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.20 | 10.29 | 9.775 | 9.960 | 4,855,536 | -0.43(-4.14%) |
Nov 29, 2021 | 10.75 | 10.75 | 10.27 | 10.39 | 4,134,327 | -0.16(-1.52%) |
Nov 26, 2021 | 10.31 | 10.67 | 10.20 | 10.55 | 4,049,260 | -0.24(-2.22%) |
Nov 24, 2021 | 10.62 | 10.97 | 10.47 | 10.79 | 6,320,010 | +0.15(+1.41%) |
Nov 23, 2021 | 10.23 | 10.66 | 10.03 | 10.64 | 5,681,674 | +0.84(+8.57%) |
Nov 22, 2021 | 9.690 | 9.900 | 9.600 | 9.800 | 3,501,571 | +0.14(+1.44%) |
Nov 19, 2021 | 9.960 | 10.01 | 9.620 | 9.661 | 3,761,047 | -0.35(-3.49%) |
Nov 18, 2021 | 10.08 | 10.04 | 9.975 | 10.01 | 3,288,873 | -0.09(-0.89%) |
Nov 17, 2021 | 10.04 | 10.15 | 9.960 | 10.10 | 3,088,089 | -0.05(-0.49%) |
Nov 16, 2021 | 10.00 | 10.16 | 9.871 | 10.15 | 3,075,422 | +0.15(+1.50%) |
Nov 15, 2021 | 10.13 | 10.35 | 9.930 | 10.00 | 2,858,015 | -0.13(-1.28%) |
Nov 12, 2021 | 9.900 | 10.37 | 9.725 | 10.13 | 3,305,228 | +0.23(+2.32%) |
Nov 11, 2021 | 9.651 | 10.05 | 9.540 | 9.900 | 3,808,037 | +0.48(+5.10%) |
Nov 10, 2021 | 9.800 | 9.420 | 5,252,155 | -0.20(-2.08%) | ||
Nov 09, 2021 | 9.850 | 9.925 | 9.545 | 9.620 | 3,593,972 | -0.19(-1.94%) |
Nov 08, 2021 | 10.42 | 10.60 | 9.700 | 9.810 | 5,775,587 | -0.42(-4.11%) |
Nov 05, 2021 | 9.750 | 10.42 | 9.630 | 10.23 | 6,215,932 | +0.52(+5.36%) |
Nov 04, 2021 | 10.61 | 10.69 | 9.355 | 9.710 | 11,043,187 | -1.84(-15.93%) |
Nov 03, 2021 | 11.28 | 11.66 | 11.28 | 11.55 | 4,628,327 | +0.29(+2.58%) |
Nov 02, 2021 | 11.28 | 11.52 | 11.16 | 11.26 | 3,236,966 | +0.04(+0.36%) |
Nov 01, 2021 | 10.71 | 11.28 | 10.95 | 11.22 | 5,911,834 | +0.51(+4.76%) |
Oct 29, 2021 | 10.86 | 11.09 | 10.59 | 10.71 | 3,302,494 | -0.16(-1.47%) |
Oct 28, 2021 | 11.06 | 11.10 | 10.80 | 10.87 | 2,899,652 | -0.20(-1.81%) |
Oct 27, 2021 | 11.05 | 11.22 | 10.83 | 11.07 | 4,058,603 | +0.11(+1.00%) |
Oct 26, 2021 | 11.40 | 10.94 | 10.96 | 4,724,930 | -0.43(-3.78%) | |
Oct 25, 2021 | 11.65 | 11.79 | 11.37 | 11.39 | 3,276,645 | -0.37(-3.15%) |
Oct 22, 2021 | 12.01 | 12.12 | 11.71 | 11.76 | 2,413,055 | -0.33(-2.73%) |
Oct 21, 2021 | 12.11 | 12.40 | 11.83 | 12.09 | 3,294,765 | -0.08(-0.66%) |
Oct 20, 2021 | 11.77 | 12.43 | 11.77 | 12.17 | 5,650,422 | +0.43(+3.66%) |
Oct 19, 2021 | 11.72 | 11.82 | 11.62 | 11.74 | 2,722,247 | +0.01(+0.09%) |
Oct 18, 2021 | 12.03 | 12.03 | 11.67 | 11.73 | 1,841,947 | -0.40(-3.30%) |
Oct 15, 2021 | 12.18 | 12.28 | 12.07 | 12.13 | 2,841,422 | +0.07(+0.58%) |
Oct 14, 2021 | 11.85 | 12.23 | 11.78 | 12.06 | 3,271,829 | +0.35(+2.99%) |
Oct 13, 2021 | 11.77 | 11.91 | 11.54 | 11.71 | 2,730,081 | -0.02(-0.17%) |
Oct 12, 2021 | 11.71 | 11.77 | 11.51 | 11.73 | 4,080,065 | +0.08(+0.69%) |
Oct 11, 2021 | 11.79 | 12.01 | 11.54 | 11.65 | 3,342,755 | -0.16(-1.35%) |
Oct 08, 2021 | 12.22 | 12.25 | 11.80 | 11.81 | 2,807,775 | -0.38(-3.12%) |
Oct 07, 2021 | 11.98 | 12.39 | 11.96 | 12.19 | 5,027,465 | +0.35(+2.96%) |
Oct 06, 2021 | 12.18 | 12.20 | 11.64 | 11.84 | 7,496,476 | -0.50(-4.05%) |
Oct 05, 2021 | 12.71 | 12.99 | 12.20 | 12.34 | 10,047,395 | -0.89(-6.73%) |
Oct 04, 2021 | 13.55 | 13.57 | 13.16 | 13.23 | 1,748,340 | -0.29(-2.14%) |
Oct 01, 2021 | 13.70 | 13.75 | 13.39 | 13.52 | 3,216,984 | -0.07(-0.52%) |
Sep 30, 2021 | 13.78 | 13.82 | 13.42 | 13.59 | 3,483,635 | -0.08(-0.59%) |
Sep 29, 2021 | 13.65 | 13.73 | 13.38 | 13.67 | 2,607,109 | +0.16(+1.18%) |
Sep 28, 2021 | 14.03 | 14.09 | 13.47 | 13.51 | 2,748,366 | -0.54(-3.84%) |
Sep 27, 2021 | 13.80 | 14.12 | 13.80 | 14.05 | 2,858,002 | +0.30(+2.18%) |
Sep 24, 2021 | 13.81 | 13.88 | 13.47 | 13.75 | 2,652,496 | -0.10(-0.72%) |
Sep 23, 2021 | 13.41 | 13.94 | 13.36 | 13.85 | 4,606,848 | +0.08(+0.58%) |
Sep 22, 2021 | 13.61 | 14.02 | 13.61 | 13.77 | 2,294,163 | +0.19(+1.40%) |
Sep 21, 2021 | 13.99 | 14.12 | 13.55 | 13.58 | 1,882,489 | -0.28(-2.02%) |
Sep 20, 2021 | 13.87 | 13.95 | 13.71 | 13.86 | 2,556,366 | -0.43(-3.01%) |
Sep 17, 2021 | 14.57 | 14.61 | 14.11 | 14.29 | 4,248,412 | -0.32(-2.19%) |
Sep 16, 2021 | 14.58 | 14.85 | 14.38 | 14.61 | 1,155,418 | +0.00(+0.00%) |
Sep 15, 2021 | 14.37 | 14.63 | 14.27 | 14.61 | 2,697,793 | +0.19(+1.32%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.26 | 14.42 | 2,065,790 | -0.39(-2.63%) |
Sep 13, 2021 | 14.62 | 14.90 | 14.54 | 14.81 | 2,020,886 | +0.34(+2.35%) |
Sep 10, 2021 | 14.81 | 14.96 | 14.45 | 14.47 | 2,038,222 | -0.29(-1.96%) |
Sep 09, 2021 | 14.88 | 15.20 | 14.68 | 14.76 | 2,371,011 | -0.21(-1.40%) |
Sep 08, 2021 | 15.22 | 15.22 | 14.81 | 14.97 | 2,083,401 | -0.34(-2.22%) |
Sep 07, 2021 | 15.59 | 15.66 | 15.27 | 15.31 | 1,379,329 | -0.36(-2.30%) |
Sep 03, 2021 | 15.78 | 15.96 | 15.56 | 15.67 | 1,232,102 | -0.18(-1.14%) |
Sep 02, 2021 | 15.66 | 15.88 | 15.52 | 15.85 | 1,243,096 | +0.34(+2.19%) |
Sep 01, 2021 | 15.89 | 15.89 | 15.50 | 15.51 | 2,646,171 | -0.29(-1.84%) |
Aug 31, 2021 | 15.78 | 15.99 | 15.66 | 15.80 | 1,794,085 | -0.07(-0.44%) |
Aug 30, 2021 | 16.10 | 16.20 | 15.70 | 15.87 | 1,733,086 | -0.10(-0.63%) |
Aug 27, 2021 | 15.43 | 15.98 | 15.38 | 15.97 | 1,794,305 | +0.49(+3.17%) |
Aug 26, 2021 | 15.72 | 15.82 | 15.44 | 15.48 | 1,700,388 | -0.33(-2.09%) |
Aug 25, 2021 | 15.95 | 16.10 | 15.79 | 15.81 | 1,932,810 | -0.04(-0.25%) |
Aug 24, 2021 | 15.47 | 16.00 | 15.47 | 15.85 | 1,925,915 | +0.35(+2.26%) |
Aug 23, 2021 | 15.18 | 15.61 | 15.18 | 15.50 | 2,331,336 | +0.43(+2.85%) |
Aug 20, 2021 | 14.88 | 15.26 | 14.88 | 15.07 | 1,855,465 | +0.16(+1.07%) |
Aug 19, 2021 | 14.56 | 15.07 | 14.52 | 14.91 | 3,246,676 | +0.11(+0.74%) |
Aug 18, 2021 | 14.66 | 15.25 | 14.66 | 14.80 | 6,110,280 | +0.27(+1.86%) |
Aug 17, 2021 | 14.50 | 14.80 | 14.41 | 14.53 | 1,968,296 | -0.18(-1.22%) |
Aug 16, 2021 | 14.81 | 14.96 | 14.62 | 14.71 | 1,907,396 | -0.35(-2.32%) |
Aug 13, 2021 | 15.44 | 15.45 | 14.87 | 15.06 | 6,731,160 | -0.37(-2.40%) |
Aug 12, 2021 | 15.97 | 16.03 | 15.21 | 15.43 | 4,583,800 | -0.55(-3.44%) |
Aug 11, 2021 | 16.00 | 16.07 | 15.44 | 15.98 | 3,813,365 | -0.01(-0.06%) |
Aug 10, 2021 | 16.11 | 16.27 | 15.92 | 15.99 | 3,026,640 | -0.18(-1.11%) |
Aug 09, 2021 | 16.40 | 16.52 | 16.09 | 16.17 | 3,396,701 | -0.37(-2.24%) |
Aug 06, 2021 | 16.51 | 16.74 | 15.89 | 16.54 | 5,274,591 | +0.12(+0.73%) |
Aug 05, 2021 | 18.14 | 19.16 | 15.94 | 16.42 | 15,485,652 | -4.27(-20.64%) |
Aug 04, 2021 | 20.63 | 20.91 | 20.39 | 20.69 | 3,272,907 | -0.19(-0.91%) |
Aug 03, 2021 | 20.50 | 20.90 | 20.15 | 20.88 | 1,466,462 | +0.42(+2.05%) |
Aug 02, 2021 | 21.27 | 21.68 | 20.42 | 20.46 | 2,396,669 | -0.70(-3.31%) |
Jul 30, 2021 | 20.99 | 21.42 | 20.94 | 21.16 | 1,428,382 | -0.05(-0.24%) |
Jul 29, 2021 | 20.61 | 21.31 | 20.54 | 21.21 | 2,087,807 | +0.78(+3.82%) |
Jul 28, 2021 | 20.22 | 20.45 | 19.81 | 20.43 | 1,394,977 | +0.30(+1.49%) |
Jul 27, 2021 | 20.48 | 20.64 | 19.84 | 20.13 | 1,179,849 | -0.51(-2.47%) |
Jul 26, 2021 | 20.49 | 20.66 | 20.20 | 20.64 | 909,102 | +0.30(+1.47%) |
Jul 23, 2021 | 20.17 | 20.43 | 20.03 | 20.34 | 1,868,493 | +0.37(+1.85%) |
Jul 22, 2021 | 20.67 | 20.69 | 19.69 | 19.97 | 2,383,734 | -0.78(-3.76%) |
Jul 21, 2021 | 20.33 | 20.96 | 20.09 | 20.75 | 3,391,032 | +0.63(+3.13%) |
Jul 20, 2021 | 19.82 | 20.36 | 19.54 | 20.12 | 3,821,095 | +0.31(+1.56%) |
Jul 19, 2021 | 20.14 | 20.36 | 19.73 | 19.81 | 3,495,891 | -0.79(-3.83%) |
Jul 16, 2021 | 20.62 | 20.90 | 20.41 | 20.60 | 3,206,466 | -0.05(-0.24%) |
Jul 15, 2021 | 21.19 | 21.34 | 20.30 | 20.65 | 3,697,305 | -0.67(-3.14%) |
Jul 14, 2021 | 21.26 | 21.98 | 20.85 | 21.32 | 917,343 | -0.10(-0.47%) |
Jul 13, 2021 | 21.54 | 21.67 | 21.36 | 21.42 | 1,019,425 | -0.06(-0.28%) |
Jul 12, 2021 | 21.60 | 21.84 | 21.43 | 21.48 | 1,303,925 | -0.23(-1.06%) |
Jul 09, 2021 | 21.26 | 21.96 | 21.14 | 21.71 | 1,689,881 | +0.68(+3.23%) |
Jul 08, 2021 | 20.70 | 21.49 | 20.66 | 21.03 | 3,052,423 | -0.52(-2.41%) |
Jul 07, 2021 | 21.41 | 21.65 | 20.80 | 21.55 | 2,529,862 | +0.14(+0.65%) |
Jul 06, 2021 | 21.58 | 21.74 | 21.10 | 21.41 | 1,733,023 | -0.07(-0.33%) |
Jul 02, 2021 | 21.87 | 21.94 | 21.41 | 21.48 | 1,135,433 | -0.42(-1.92%) |
Jul 01, 2021 | 21.50 | 22.18 | 21.41 | 21.90 | 2,109,315 | +0.59(+2.77%) |
Jun 30, 2021 | 21.41 | 21.58 | 21.18 | 21.31 | 2,596,496 | -0.21(-0.98%) |
Jun 29, 2021 | 21.62 | 21.77 | 21.42 | 21.52 | 1,645,202 | +0.06(+0.28%) |
Jun 28, 2021 | 21.30 | 21.50 | 21.00 | 21.46 | 2,100,284 | +0.12(+0.56%) |
Jun 25, 2021 | 20.55 | 21.42 | 20.52 | 21.34 | 6,839,572 | +0.82(+4.00%) |
Jun 24, 2021 | 20.69 | 20.77 | 20.48 | 20.52 | 1,843,015 | +0.02(+0.10%) |
Jun 23, 2021 | 20.77 | 20.79 | 20.42 | 20.50 | 1,731,496 | -0.27(-1.30%) |
Jun 22, 2021 | 20.50 | 20.80 | 20.34 | 20.77 | 1,381,037 | +0.16(+0.78%) |
Jun 21, 2021 | 20.15 | 20.63 | 20.02 | 20.61 | 1,687,078 | +0.60(+3.00%) |
Jun 18, 2021 | 20.29 | 20.48 | 19.94 | 20.01 | 3,966,508 | -0.59(-2.86%) |
Jun 17, 2021 | 21.07 | 21.14 | 20.38 | 20.60 | 1,838,493 | -0.54(-2.55%) |
Jun 16, 2021 | 21.14 | 21.38 | 20.87 | 21.14 | 1,956,667 | -0.37(-1.72%) |
Jun 15, 2021 | 21.54 | 21.64 | 21.17 | 21.51 | 1,092,925 | -0.15(-0.69%) |
Jun 14, 2021 | 21.70 | 21.92 | 21.57 | 21.66 | 2,576,733 | +0.04(+0.19%) |
Jun 11, 2021 | 21.34 | 21.64 | 21.25 | 21.62 | 1,562,174 | +0.31(+1.45%) |
Jun 10, 2021 | 21.57 | 21.61 | 21.24 | 21.31 | 1,563,346 | +0.00(+0.00%) |
Jun 09, 2021 | 21.24 | 21.40 | 21.09 | 21.31 | 1,293,739 | +0.04(+0.19%) |
Jun 08, 2021 | 20.82 | 21.32 | 20.75 | 21.27 | 2,194,416 | +0.44(+2.11%) |
Jun 07, 2021 | 21.00 | 21.00 | 20.71 | 20.83 | 2,710,587 | -0.06(-0.29%) |
Jun 04, 2021 | 20.86 | 20.93 | 20.73 | 20.89 | 2,255,079 | +0.09(+0.43%) |
Jun 03, 2021 | 20.83 | 20.88 | 20.61 | 20.80 | 2,686,044 | -0.06(-0.29%) |
Jun 02, 2021 | 20.73 | 20.87 | 20.51 | 20.86 | 2,038,512 | +0.22(+1.07%) |
Jun 01, 2021 | 20.34 | 20.75 | 20.20 | 20.64 | 2,052,655 | +0.33(+1.62%) |
May 28, 2021 | 20.25 | 20.37 | 19.92 | 20.31 | 2,133,677 | +0.13(+0.64%) |
May 27, 2021 | 19.56 | 20.24 | 19.48 | 20.18 | 3,714,667 | +0.75(+3.86%) |
May 26, 2021 | 18.96 | 19.51 | 18.76 | 19.43 | 2,117,408 | +0.59(+3.13%) |
May 25, 2021 | 18.85 | 18.99 | 18.50 | 18.84 | 2,680,120 | -0.01(-0.05%) |
May 24, 2021 | 18.60 | 19.02 | 18.53 | 18.85 | 965,756 | +0.22(+1.18%) |
May 21, 2021 | 19.09 | 19.23 | 18.62 | 18.63 | 2,621,823 | +0.22(+1.20%) |
May 20, 2021 | 18.09 | 18.46 | 17.74 | 18.41 | 1,134,483 | +0.34(+1.88%) |
May 19, 2021 | 17.97 | 18.11 | 17.59 | 18.07 | 1,811,432 | -0.14(-0.77%) |
May 18, 2021 | 18.47 | 18.62 | 18.16 | 18.21 | 1,177,940 | -0.20(-1.09%) |
May 17, 2021 | 18.04 | 18.45 | 18.01 | 18.41 | 1,771,754 | +0.25(+1.38%) |
May 14, 2021 | 17.99 | 18.23 | 17.62 | 18.16 | 1,677,335 | +0.32(+1.79%) |
May 13, 2021 | 17.92 | 18.09 | 17.27 | 17.84 | 2,292,131 | +0.37(+2.12%) |
May 12, 2021 | 17.86 | 18.09 | 17.33 | 17.47 | 3,072,751 | -0.39(-2.18%) |
May 11, 2021 | 17.58 | 18.23 | 17.58 | 17.86 | 6,028,724 | -0.29(-1.60%) |
May 10, 2021 | 18.33 | 18.71 | 18.10 | 18.15 | 3,569,594 | -0.23(-1.25%) |
May 07, 2021 | 17.25 | 18.65 | 17.18 | 18.38 | 8,887,119 | +1.17(+6.80%) |
May 06, 2021 | 17.38 | 17.82 | 16.83 | 17.21 | 4,743,170 | +0.54(+3.24%) |
May 05, 2021 | 16.81 | 16.89 | 16.52 | 16.67 | 2,628,764 | +0.10(+0.60%) |
May 04, 2021 | 16.65 | 16.66 | 16.08 | 16.57 | 2,894,963 | +0.00(+0.00%) |
May 03, 2021 | 16.61 | 16.79 | 16.53 | 16.57 | 2,232,804 | +0.12(+0.73%) |
Apr 30, 2021 | 16.73 | 16.73 | 16.41 | 16.45 | 2,142,700 | -0.31(-1.85%) |
Apr 29, 2021 | 16.69 | 16.86 | 16.51 | 16.76 | 3,226,320 | +0.21(+1.27%) |
Apr 28, 2021 | 16.74 | 17.02 | 16.49 | 16.55 | 3,428,841 | -0.15(-0.90%) |
Apr 27, 2021 | 16.82 | 16.86 | 16.61 | 16.70 | 1,199,838 | -0.12(-0.71%) |
Apr 26, 2021 | 16.92 | 17.01 | 16.77 | 16.82 | 1,671,641 | +0.04(+0.24%) |
Apr 23, 2021 | 16.35 | 16.89 | 16.19 | 16.78 | 1,281,100 | +0.51(+3.13%) |
Apr 22, 2021 | 16.45 | 16.58 | 16.16 | 16.27 | 1,508,624 | -0.24(-1.45%) |
Apr 21, 2021 | 16.12 | 16.68 | 15.99 | 16.51 | 3,377,304 | +0.29(+1.79%) |
Apr 20, 2021 | 16.51 | 16.99 | 16.03 | 16.22 | 3,125,545 | -0.42(-2.52%) |
Apr 19, 2021 | 16.65 | 16.94 | 16.53 | 16.64 | 2,419,055 | +0.02(+0.12%) |
Apr 16, 2021 | 17.13 | 17.25 | 16.59 | 16.62 | 2,796,300 | -0.31(-1.83%) |
Apr 15, 2021 | 17.29 | 17.29 | 16.71 | 16.93 | 3,089,374 | -0.23(-1.34%) |
Apr 14, 2021 | 17.10 | 17.46 | 17.10 | 17.16 | 1,932,646 | -0.09(-0.52%) |
Apr 13, 2021 | 17.73 | 17.91 | 17.09 | 17.25 | 2,728,784 | -0.04(-0.23%) |
Apr 12, 2021 | 17.22 | 17.39 | 16.83 | 17.29 | 3,091,988 | -0.21(-1.20%) |
Apr 09, 2021 | 16.59 | 17.97 | 16.49 | 17.50 | 8,687,000 | +1.15(+7.03%) |
Apr 08, 2021 | 16.17 | 16.53 | 15.90 | 16.35 | 7,310,812 | +0.93(+6.03%) |
Apr 07, 2021 | 15.60 | 15.70 | 15.23 | 15.42 | 2,005,267 | -0.12(-0.77%) |
Apr 06, 2021 | 15.54 | 15.84 | 15.40 | 15.54 | 1,930,783 | -0.10(-0.64%) |
Apr 05, 2021 | 15.62 | 15.73 | 15.46 | 15.64 | 1,342,740 | +0.07(+0.45%) |
Apr 01, 2021 | 15.40 | 15.69 | 15.30 | 15.57 | 1,477,300 | +0.21(+1.37%) |
Mar 31, 2021 | 15.20 | 15.63 | 15.10 | 15.36 | 2,059,356 | +0.13(+0.85%) |
Mar 30, 2021 | 15.23 | 15.42 | 15.11 | 15.23 | 1,968,798 | -0.04(-0.26%) |
Mar 29, 2021 | 15.78 | 16.03 | 15.16 | 15.27 | 1,908,133 | -0.51(-3.23%) |
Mar 26, 2021 | 15.53 | 15.79 | 15.22 | 15.78 | 1,523,800 | +0.45(+2.94%) |
Mar 25, 2021 | 14.51 | 15.43 | 14.47 | 15.33 | 2,505,957 | +0.70(+4.78%) |
Mar 24, 2021 | 15.01 | 15.19 | 14.59 | 14.63 | 2,281,000 | -0.19(-1.28%) |
Mar 23, 2021 | 15.53 | 15.71 | 14.65 | 14.82 | 2,823,212 | -0.83(-5.30%) |
Mar 22, 2021 | 15.87 | 16.00 | 15.32 | 15.65 | 2,208,399 | -0.20(-1.26%) |
Mar 19, 2021 | 15.94 | 16.25 | 15.75 | 15.85 | 5,534,900 | -0.22(-1.37%) |
Mar 18, 2021 | 16.63 | 16.88 | 16.00 | 16.07 | 3,583,111 | -0.73(-4.35%) |
Mar 17, 2021 | 16.56 | 16.82 | 16.47 | 16.80 | 1,715,508 | +0.02(+0.09%) |
Mar 16, 2021 | 16.84 | 16.92 | 16.36 | 16.79 | 4,366,996 | -0.02(-0.15%) |
Mar 15, 2021 | 16.75 | 16.82 | 16.30 | 16.81 | 2,639,121 | +0.08(+0.48%) |
Mar 12, 2021 | 16.50 | 17.08 | 16.49 | 16.73 | 3,684,900 | +0.22(+1.33%) |
Mar 11, 2021 | 15.85 | 16.88 | 15.55 | 16.51 | 4,341,656 | +0.97(+6.24%) |
Mar 10, 2021 | 15.37 | 15.74 | 14.97 | 15.54 | 2,634,794 | +0.16(+1.04%) |
Mar 09, 2021 | 15.33 | 15.70 | 15.16 | 15.38 | 1,851,626 | +0.13(+0.85%) |
Mar 08, 2021 | 14.55 | 15.37 | 14.40 | 15.25 | 2,867,800 | +0.73(+5.03%) |
Mar 05, 2021 | 14.33 | 14.61 | 13.75 | 14.52 | 2,374,400 | +0.30(+2.11%) |
Mar 04, 2021 | 14.72 | 14.89 | 13.97 | 14.22 | 2,064,463 | -0.62(-4.18%) |
Mar 03, 2021 | 14.80 | 15.12 | 14.77 | 14.84 | 1,720,987 | -0.01(-0.07%) |
Mar 02, 2021 | 15.08 | 15.24 | 14.84 | 14.85 | 1,539,796 | -0.36(-2.37%) |
Mar 01, 2021 | 14.92 | 15.39 | 14.69 | 15.21 | 2,043,435 | +0.62(+4.25%) |
Feb 26, 2021 | 14.60 | 14.69 | 14.09 | 14.59 | 2,786,900 | +0.07(+0.48%) |
Feb 25, 2021 | 14.57 | 14.77 | 14.30 | 14.52 | 3,792,098 | -0.06(-0.41%) |
Feb 24, 2021 | 13.85 | 14.59 | 13.80 | 14.58 | 2,598,964 | +0.78(+5.65%) |
Feb 23, 2021 | 13.69 | 13.89 | 13.24 | 13.80 | 3,330,688 | +0.00(+0.00%) |
Feb 22, 2021 | 13.67 | 13.82 | 13.44 | 13.80 | 2,527,449 | +0.12(+0.88%) |
Feb 19, 2021 | 13.54 | 13.90 | 13.46 | 13.68 | 2,778,700 | +0.18(+1.33%) |
Feb 18, 2021 | 13.86 | 14.31 | 13.47 | 13.50 | 4,694,474 | -0.33(-2.39%) |
Feb 17, 2021 | 15.60 | 15.61 | 13.70 | 13.83 | 6,283,848 | -2.00(-12.63%) |
Feb 16, 2021 | 15.73 | 16.04 | 15.54 | 15.83 | 3,365,311 | +0.23(+1.47%) |
Feb 12, 2021 | 15.00 | 15.66 | 14.87 | 15.60 | 1,528,200 | +0.48(+3.17%) |
Feb 11, 2021 | 15.52 | 15.53 | 14.89 | 15.12 | 1,780,813 | -0.30(-1.95%) |
Feb 10, 2021 | 15.52 | 15.65 | 15.16 | 15.42 | 2,220,232 | +0.02(+0.13%) |
Feb 09, 2021 | 15.15 | 15.48 | 15.07 | 15.40 | 4,235,607 | +0.11(+0.72%) |
Feb 08, 2021 | 15.12 | 15.49 | 15.12 | 15.29 | 3,031,361 | +0.09(+0.59%) |
Feb 05, 2021 | 15.64 | 15.75 | 15.15 | 15.20 | 2,183,400 | -0.21(-1.36%) |
Feb 04, 2021 | 15.65 | 15.70 | 15.28 | 15.41 | 1,787,555 | -0.18(-1.15%) |
Feb 03, 2021 | 15.47 | 15.59 | 15.24 | 15.59 | 880,688 | +0.35(+2.30%) |
Feb 02, 2021 | 15.50 | 15.51 | 14.93 | 15.24 | 1,280,924 | -0.14(-0.94%) |
Feb 01, 2021 | 14.86 | 15.48 | 14.81 | 15.38 | 1,928,367 | +0.70(+4.73%) |
Jan 29, 2021 | 14.94 | 15.44 | 14.57 | 14.69 | 2,028,300 | -0.10(-0.68%) |
Jan 28, 2021 | 14.30 | 15.01 | 14.29 | 14.79 | 1,802,571 | +0.49(+3.43%) |
Jan 27, 2021 | 14.24 | 14.73 | 14.01 | 14.30 | 2,802,980 | -0.21(-1.45%) |
Jan 26, 2021 | 15.00 | 15.25 | 14.42 | 14.51 | 1,309,618 | -0.49(-3.27%) |
Jan 25, 2021 | 15.31 | 15.52 | 14.85 | 15.00 | 1,927,104 | +0.27(+1.83%) |
Jan 22, 2021 | 14.96 | 15.04 | 14.47 | 14.73 | 1,850,600 | -0.33(-2.19%) |
Jan 21, 2021 | 15.14 | 15.23 | 14.98 | 15.06 | 2,246,342 | -0.03(-0.17%) |
Jan 20, 2021 | 15.02 | 15.18 | 14.85 | 15.09 | 1,332,279 | +0.24(+1.58%) |
Jan 19, 2021 | 14.87 | 15.05 | 14.70 | 14.85 | 1,554,338 | +0.13(+0.88%) |
Jan 15, 2021 | 14.87 | 14.94 | 14.36 | 14.72 | 1,516,000 | -0.23(-1.54%) |
Jan 14, 2021 | 14.51 | 15.04 | 14.51 | 14.95 | 1,586,096 | +0.47(+3.25%) |
Jan 13, 2021 | 14.82 | 14.90 | 14.41 | 14.48 | 1,002,577 | -0.38(-2.56%) |
Jan 12, 2021 | 14.44 | 14.93 | 14.35 | 14.86 | 1,884,301 | +0.54(+3.77%) |
Jan 11, 2021 | 13.76 | 14.53 | 13.71 | 14.32 | 1,742,589 | +0.37(+2.65%) |
Jan 08, 2021 | 14.15 | 14.36 | 13.75 | 13.95 | 1,590,000 | -0.13(-0.92%) |
Jan 07, 2021 | 14.49 | 14.60 | 14.02 | 14.08 | 2,773,963 | -0.16(-1.12%) |
Jan 06, 2021 | 13.51 | 14.34 | 13.39 | 14.24 | 3,020,549 | +0.91(+6.83%) |
Jan 05, 2021 | 13.00 | 13.38 | 12.96 | 13.33 | 2,690,260 | +0.39(+3.01%) |
Jan 04, 2021 | 13.43 | 13.46 | 12.86 | 12.94 | 2,150,040 | -0.46(-3.43%) |
Dec 31, 2020 | 13.40 | 13.40 | 13.40 | 1,723,450 | +0.21(+1.59%) | |
Dec 30, 2020 | 12.94 | 13.27 | 12.92 | 13.19 | 1,723,450 | +0.29(+2.25%) |
Dec 29, 2020 | 13.19 | 13.26 | 12.78 | 12.90 | 983,900 | -0.31(-2.35%) |
Dec 28, 2020 | 13.14 | 13.35 | 13.00 | 13.21 | 1,375,678 | +0.10(+0.76%) |
Dec 24, 2020 | 13.34 | 13.43 | 13.01 | 13.11 | 830,400 | -0.07(-0.53%) |
Dec 23, 2020 | 13.35 | 13.41 | 13.16 | 13.18 | 2,281,819 | -0.12(-0.90%) |
Dec 22, 2020 | 12.95 | 13.34 | 12.78 | 13.30 | 2,244,671 | +0.33(+2.54%) |
Dec 21, 2020 | 12.98 | 13.21 | 12.80 | 12.97 | 1,817,220 | -0.31(-2.33%) |
Dec 18, 2020 | 13.19 | 13.41 | 13.16 | 13.28 | 4,460,300 | +0.02(+0.15%) |
Dec 17, 2020 | 13.08 | 13.34 | 12.94 | 13.26 | 3,809,256 | +0.21(+1.61%) |
Dec 16, 2020 | 13.33 | 13.33 | 12.97 | 13.05 | 1,576,895 | -0.20(-1.51%) |
Dec 15, 2020 | 13.32 | 13.49 | 13.02 | 13.25 | 2,342,783 | +0.17(+1.30%) |
Dec 14, 2020 | 13.32 | 13.67 | 12.95 | 13.08 | 2,987,237 | -0.11(-0.83%) |
Dec 11, 2020 | 13.98 | 14.00 | 13.18 | 13.19 | 3,647,400 | +0.03(+0.23%) |
Dec 10, 2020 | 12.81 | 13.20 | 12.61 | 13.16 | 2,043,846 | +0.17(+1.31%) |
Dec 09, 2020 | 13.04 | 13.25 | 12.80 | 12.99 | 2,418,410 | +0.07(+0.54%) |
Dec 08, 2020 | 13.16 | 13.36 | 12.86 | 12.92 | 2,251,217 | -0.30(-2.27%) |
Dec 07, 2020 | 13.02 | 13.26 | 12.94 | 13.22 | 2,923,121 | +0.21(+1.61%) |
Dec 04, 2020 | 12.69 | 13.21 | 12.61 | 13.01 | 2,411,200 | +0.40(+3.17%) |
Dec 03, 2020 | 12.58 | 12.94 | 12.40 | 12.61 | 2,644,114 | +0.10(+0.80%) |
Dec 02, 2020 | 12.18 | 12.62 | 12.04 | 12.51 | 2,540,102 | +0.33(+2.71%) |