Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.20 | 21.58 | 21.09 | 21.35 | 652,986 | +0.18(+0.85%) |
Dec 30, 2021 | 21.05 | 21.93 | 20.81 | 21.17 | 486,479 | -0.04(-0.19%) |
Dec 29, 2021 | 20.98 | 21.53 | 20.84 | 21.21 | 411,745 | +0.20(+0.95%) |
Dec 28, 2021 | 21.40 | 21.59 | 20.96 | 21.01 | 438,688 | -0.52(-2.42%) |
Dec 27, 2021 | 21.54 | 21.82 | 21.07 | 21.53 | 374,533 | -0.11(-0.51%) |
Dec 23, 2021 | 21.62 | 21.89 | 21.25 | 21.64 | 495,267 | +0.15(+0.70%) |
Dec 22, 2021 | 21.15 | 21.94 | 20.92 | 21.49 | 628,025 | +0.24(+1.13%) |
Dec 21, 2021 | 19.73 | 21.27 | 19.73 | 21.25 | 928,163 | +1.72(+8.81%) |
Dec 20, 2021 | 19.10 | 19.64 | 18.75 | 19.53 | 840,923 | -0.12(-0.61%) |
Dec 17, 2021 | 19.23 | 20.19 | 18.93 | 19.65 | 1,624,145 | +0.55(+2.88%) |
Dec 16, 2021 | 20.24 | 20.24 | 19.01 | 19.10 | 795,677 | -0.75(-3.78%) |
Dec 15, 2021 | 19.61 | 20.07 | 18.96 | 19.85 | 810,385 | +0.00(+0.00%) |
Dec 14, 2021 | 19.68 | 20.12 | 19.56 | 19.85 | 631,918 | +0.00(+0.00%) |
Dec 13, 2021 | 20.90 | 21.11 | 19.48 | 19.85 | 922,032 | -1.15(-5.48%) |
Dec 10, 2021 | 21.54 | 21.65 | 20.59 | 21.00 | 660,762 | -0.31(-1.45%) |
Dec 09, 2021 | 21.60 | 21.91 | 21.19 | 21.31 | 567,291 | -0.54(-2.47%) |
Dec 08, 2021 | 21.50 | 22.32 | 21.31 | 21.85 | 831,247 | +0.47(+2.20%) |
Dec 07, 2021 | 21.82 | 21.92 | 21.25 | 21.38 | 489,733 | +0.24(+1.14%) |
Dec 06, 2021 | 19.98 | 21.34 | 19.32 | 21.14 | 1,113,277 | +1.54(+7.86%) |
Dec 03, 2021 | 20.31 | 20.31 | 19.09 | 19.60 | 954,710 | -0.74(-3.64%) |
Dec 02, 2021 | 19.53 | 20.58 | 19.45 | 20.34 | 590,782 | +0.99(+5.12%) |
Dec 01, 2021 | 21.37 | 21.37 | 19.29 | 19.35 | 918,449 | -1.39(-6.70%) |
Nov 30, 2021 | 20.96 | 21.33 | 20.20 | 20.74 | 1,159,412 | -0.48(-2.26%) |
Nov 29, 2021 | 21.51 | 21.71 | 20.61 | 21.22 | 759,301 | +0.14(+0.66%) |
Nov 26, 2021 | 20.98 | 21.28 | 20.40 | 21.08 | 741,693 | -1.09(-4.92%) |
Nov 24, 2021 | 21.85 | 22.45 | 21.61 | 22.17 | 434,049 | +0.09(+0.41%) |
Nov 23, 2021 | 22.05 | 22.18 | 21.51 | 22.08 | 1,069,367 | +0.03(+0.14%) |
Nov 22, 2021 | 22.27 | 22.50 | 21.66 | 22.05 | 550,950 | -0.03(-0.14%) |
Nov 19, 2021 | 21.82 | 22.45 | 21.66 | 22.08 | 816,233 | -0.04(-0.18%) |
Nov 18, 2021 | 23.90 | 23.90 | 21.93 | 22.12 | 1,353,915 | -1.50(-6.35%) |
Nov 17, 2021 | 24.61 | 24.73 | 23.50 | 23.62 | 631,519 | -1.19(-4.80%) |
Nov 16, 2021 | 24.65 | 24.98 | 24.45 | 24.81 | 806,381 | +0.06(+0.24%) |
Nov 15, 2021 | 24.54 | 24.78 | 24.32 | 24.75 | 810,672 | +0.48(+1.98%) |
Nov 12, 2021 | 23.65 | 24.34 | 23.65 | 24.27 | 600,416 | +0.70(+2.97%) |
Nov 11, 2021 | 23.24 | 23.65 | 23.00 | 23.57 | 502,390 | +0.48(+2.08%) |
Nov 10, 2021 | 23.65 | 23.09 | 571,629 | -0.81(-3.39%) | ||
Nov 09, 2021 | 23.97 | 24.28 | 23.79 | 23.90 | 555,629 | +0.19(+0.80%) |
Nov 08, 2021 | 24.13 | 24.43 | 23.62 | 23.71 | 596,377 | -0.28(-1.17%) |
Nov 05, 2021 | 24.91 | 25.09 | 23.94 | 23.99 | 832,232 | -0.19(-0.79%) |
Nov 04, 2021 | 24.53 | 24.65 | 23.46 | 24.18 | 1,115,317 | +0.14(+0.58%) |
Nov 03, 2021 | 24.53 | 25.57 | 23.95 | 24.04 | 1,474,026 | -0.24(-0.99%) |
Nov 02, 2021 | 24.91 | 24.91 | 23.58 | 24.28 | 1,320,082 | -0.74(-2.96%) |
Nov 01, 2021 | 24.17 | 25.28 | 24.65 | 25.02 | 663,247 | +1.02(+4.25%) |
Oct 29, 2021 | 24.16 | 24.63 | 23.36 | 24.00 | 896,052 | -0.15(-0.62%) |
Oct 28, 2021 | 25.11 | 25.11 | 24.14 | 24.15 | 1,041,393 | -0.85(-3.40%) |
Oct 27, 2021 | 25.17 | 25.45 | 24.82 | 25.00 | 482,471 | -0.30(-1.19%) |
Oct 26, 2021 | 25.92 | 25.30 | 25.30 | 570,722 | -0.26(-1.02%) | |
Oct 25, 2021 | 24.67 | 25.67 | 24.49 | 25.56 | 1,315,687 | +0.90(+3.65%) |
Oct 22, 2021 | 24.49 | 24.69 | 24.01 | 24.66 | 670,960 | +0.40(+1.65%) |
Oct 21, 2021 | 24.23 | 24.76 | 24.04 | 24.26 | 397,303 | +0.02(+0.08%) |
Oct 20, 2021 | 24.18 | 24.73 | 24.12 | 24.24 | 558,336 | -0.09(-0.37%) |
Oct 19, 2021 | 24.60 | 24.77 | 24.16 | 24.33 | 319,970 | -0.08(-0.33%) |
Oct 18, 2021 | 23.87 | 24.61 | 23.87 | 24.41 | 490,403 | +0.49(+2.05%) |
Oct 15, 2021 | 24.74 | 24.91 | 23.88 | 23.92 | 723,497 | -0.43(-1.77%) |
Oct 14, 2021 | 25.31 | 25.55 | 24.27 | 24.35 | 873,532 | -0.61(-2.44%) |
Oct 13, 2021 | 25.01 | 25.16 | 24.75 | 24.96 | 573,189 | +0.10(+0.40%) |
Oct 12, 2021 | 23.99 | 24.99 | 23.88 | 24.86 | 776,948 | +1.22(+5.16%) |
Oct 11, 2021 | 24.29 | 24.64 | 23.62 | 23.64 | 677,938 | -0.77(-3.15%) |
Oct 08, 2021 | 24.99 | 25.26 | 24.30 | 24.41 | 525,706 | -0.37(-1.49%) |
Oct 07, 2021 | 24.36 | 25.25 | 24.36 | 24.78 | 864,153 | +0.50(+2.06%) |
Oct 06, 2021 | 23.67 | 24.68 | 23.63 | 24.28 | 850,383 | +0.17(+0.71%) |
Oct 05, 2021 | 26.50 | 26.61 | 23.77 | 24.11 | 1,456,779 | -1.71(-6.62%) |
Oct 04, 2021 | 25.87 | 26.00 | 24.85 | 25.82 | 951,716 | -0.12(-0.46%) |
Oct 01, 2021 | 24.75 | 26.31 | 24.72 | 25.94 | 1,447,065 | +1.76(+7.28%) |
Sep 30, 2021 | 24.38 | 24.60 | 23.92 | 24.18 | 863,517 | +0.07(+0.29%) |
Sep 29, 2021 | 24.65 | 24.83 | 23.88 | 24.11 | 386,475 | -0.23(-0.94%) |
Sep 28, 2021 | 24.86 | 25.10 | 24.23 | 24.34 | 638,477 | -0.61(-2.44%) |
Sep 27, 2021 | 24.57 | 25.15 | 24.49 | 24.95 | 856,468 | +0.38(+1.55%) |
Sep 24, 2021 | 23.75 | 24.89 | 23.61 | 24.57 | 804,169 | +0.59(+2.46%) |
Sep 23, 2021 | 22.99 | 24.30 | 22.98 | 23.98 | 1,365,453 | +1.16(+5.08%) |
Sep 22, 2021 | 22.31 | 23.29 | 22.16 | 22.82 | 580,100 | +0.77(+3.49%) |
Sep 21, 2021 | 21.82 | 22.10 | 21.14 | 22.05 | 655,121 | +0.55(+2.56%) |
Sep 20, 2021 | 21.17 | 21.83 | 21.05 | 21.50 | 582,196 | -0.47(-2.14%) |
Sep 17, 2021 | 22.11 | 22.57 | 21.73 | 21.97 | 1,481,590 | -0.03(-0.14%) |
Sep 16, 2021 | 21.95 | 22.12 | 21.71 | 22.00 | 539,892 | +0.05(+0.23%) |
Sep 15, 2021 | 21.76 | 22.02 | 21.29 | 21.95 | 642,432 | +0.14(+0.64%) |
Sep 14, 2021 | 21.42 | 21.91 | 21.00 | 21.81 | 1,012,869 | +0.56(+2.64%) |
Sep 13, 2021 | 21.27 | 21.38 | 20.72 | 21.25 | 577,744 | +0.24(+1.14%) |
Sep 10, 2021 | 21.69 | 21.69 | 20.89 | 21.01 | 644,971 | -0.49(-2.28%) |
Sep 09, 2021 | 21.53 | 21.90 | 21.44 | 21.50 | 541,355 | -0.10(-0.46%) |
Sep 08, 2021 | 21.82 | 22.04 | 21.12 | 21.60 | 654,994 | -0.49(-2.22%) |
Sep 07, 2021 | 22.46 | 22.55 | 21.89 | 22.09 | 705,287 | -0.37(-1.65%) |
Sep 03, 2021 | 22.36 | 22.75 | 22.20 | 22.46 | 470,754 | -0.11(-0.49%) |
Sep 02, 2021 | 22.75 | 22.91 | 22.31 | 22.57 | 390,307 | +0.08(+0.36%) |
Sep 01, 2021 | 23.01 | 23.07 | 22.49 | 22.49 | 408,218 | -0.26(-1.14%) |
Aug 31, 2021 | 22.70 | 23.01 | 22.35 | 22.75 | 1,144,076 | -0.10(-0.44%) |
Aug 30, 2021 | 23.59 | 23.66 | 22.73 | 22.85 | 606,544 | -0.73(-3.10%) |
Aug 27, 2021 | 22.86 | 23.67 | 22.69 | 23.58 | 578,524 | +0.90(+3.97%) |
Aug 26, 2021 | 23.26 | 23.48 | 22.54 | 22.68 | 489,496 | -0.66(-2.83%) |
Aug 25, 2021 | 23.15 | 23.69 | 22.77 | 23.34 | 885,589 | +0.26(+1.13%) |
Aug 24, 2021 | 22.45 | 23.20 | 22.34 | 23.08 | 566,633 | +0.58(+2.58%) |
Aug 23, 2021 | 22.21 | 22.59 | 21.99 | 22.50 | 478,779 | +0.54(+2.46%) |
Aug 20, 2021 | 20.99 | 21.98 | 20.86 | 21.96 | 730,147 | +0.94(+4.47%) |
Aug 19, 2021 | 21.93 | 22.05 | 20.91 | 21.02 | 1,297,952 | -1.24(-5.57%) |
Aug 18, 2021 | 22.40 | 22.75 | 22.03 | 22.26 | 734,465 | -0.27(-1.20%) |
Aug 17, 2021 | 22.87 | 22.99 | 22.20 | 22.53 | 1,242,045 | -0.71(-3.06%) |
Aug 16, 2021 | 23.16 | 23.49 | 22.73 | 23.24 | 655,541 | -0.27(-1.15%) |
Aug 13, 2021 | 23.60 | 24.08 | 23.09 | 23.51 | 1,022,627 | -0.09(-0.38%) |
Aug 12, 2021 | 23.00 | 23.85 | 22.60 | 23.60 | 1,654,357 | +1.08(+4.80%) |
Aug 11, 2021 | 21.92 | 22.54 | 21.70 | 22.52 | 713,326 | +0.49(+2.22%) |
Aug 10, 2021 | 22.26 | 22.60 | 21.96 | 22.03 | 643,141 | -0.23(-1.03%) |
Aug 09, 2021 | 22.17 | 22.41 | 21.36 | 22.26 | 939,065 | +0.31(+1.41%) |
Aug 06, 2021 | 22.07 | 22.31 | 21.65 | 21.95 | 1,454,345 | -0.07(-0.32%) |
Aug 05, 2021 | 21.86 | 22.48 | 21.82 | 22.02 | 1,224,794 | +0.31(+1.43%) |
Aug 04, 2021 | 22.86 | 23.80 | 20.57 | 21.71 | 2,829,216 | -1.89(-8.01%) |
Aug 03, 2021 | 23.61 | 23.77 | 22.41 | 23.60 | 1,369,546 | +0.18(+0.77%) |
Aug 02, 2021 | 22.79 | 23.80 | 22.71 | 23.42 | 1,165,136 | +0.73(+3.22%) |
Jul 30, 2021 | 22.59 | 22.95 | 22.36 | 22.69 | 801,343 | -0.19(-0.83%) |
Jul 29, 2021 | 23.11 | 23.49 | 22.82 | 22.88 | 533,504 | -0.10(-0.44%) |
Jul 28, 2021 | 23.00 | 23.38 | 22.37 | 22.98 | 796,834 | +0.09(+0.39%) |
Jul 27, 2021 | 22.92 | 23.03 | 21.91 | 22.89 | 685,481 | -0.36(-1.55%) |
Jul 26, 2021 | 22.83 | 23.61 | 22.76 | 23.25 | 876,942 | +0.45(+1.97%) |
Jul 23, 2021 | 22.52 | 22.89 | 22.02 | 22.80 | 906,234 | +0.51(+2.29%) |
Jul 22, 2021 | 22.46 | 22.73 | 22.00 | 22.29 | 501,695 | -0.34(-1.50%) |
Jul 21, 2021 | 22.12 | 22.83 | 22.12 | 22.63 | 733,578 | +0.74(+3.38%) |
Jul 20, 2021 | 21.08 | 22.02 | 20.78 | 21.89 | 955,000 | +0.87(+4.14%) |
Jul 19, 2021 | 20.44 | 21.39 | 20.33 | 21.02 | 1,121,168 | -0.19(-0.90%) |
Jul 16, 2021 | 22.67 | 22.70 | 21.13 | 21.21 | 1,037,703 | -1.08(-4.85%) |
Jul 15, 2021 | 22.96 | 23.00 | 21.81 | 22.29 | 925,917 | -0.68(-2.96%) |
Jul 14, 2021 | 23.65 | 23.95 | 22.87 | 22.97 | 766,874 | -0.58(-2.46%) |
Jul 13, 2021 | 24.25 | 24.37 | 23.53 | 23.55 | 639,522 | -0.79(-3.25%) |
Jul 12, 2021 | 24.40 | 24.51 | 23.88 | 24.34 | 531,491 | -0.09(-0.37%) |
Jul 09, 2021 | 24.00 | 24.61 | 23.69 | 24.43 | 667,285 | +0.76(+3.21%) |
Jul 08, 2021 | 23.66 | 24.46 | 23.01 | 23.67 | 1,022,128 | -0.87(-3.55%) |
Jul 07, 2021 | 24.52 | 24.96 | 23.86 | 24.54 | 645,054 | -0.07(-0.28%) |
Jul 06, 2021 | 25.80 | 25.80 | 24.57 | 24.61 | 679,734 | -0.68(-2.69%) |
Jul 02, 2021 | 25.70 | 25.90 | 25.08 | 25.29 | 537,961 | -0.44(-1.71%) |
Jul 01, 2021 | 25.10 | 25.89 | 24.91 | 25.73 | 946,666 | +0.79(+3.17%) |
Jun 30, 2021 | 25.00 | 25.12 | 24.68 | 24.94 | 610,024 | -0.04(-0.16%) |
Jun 29, 2021 | 24.55 | 25.05 | 24.36 | 24.98 | 776,373 | +0.46(+1.88%) |
Jun 28, 2021 | 25.03 | 25.09 | 24.10 | 24.52 | 934,233 | -0.64(-2.54%) |
Jun 25, 2021 | 25.48 | 25.50 | 25.04 | 25.16 | 3,238,627 | -0.26(-1.02%) |
Jun 24, 2021 | 24.97 | 25.62 | 24.84 | 25.42 | 925,422 | +0.60(+2.42%) |
Jun 23, 2021 | 24.56 | 25.06 | 24.37 | 24.82 | 1,081,499 | +0.13(+0.53%) |
Jun 22, 2021 | 23.89 | 25.30 | 23.46 | 24.69 | 2,040,439 | +1.04(+4.40%) |
Jun 21, 2021 | 22.62 | 23.76 | 21.92 | 23.65 | 1,910,770 | +2.44(+11.50%) |
Jun 18, 2021 | 21.44 | 21.55 | 20.88 | 21.21 | 1,069,710 | -0.34(-1.58%) |
Jun 17, 2021 | 22.39 | 22.61 | 21.43 | 21.55 | 908,279 | -0.67(-3.02%) |
Jun 16, 2021 | 21.89 | 22.37 | 21.73 | 22.22 | 558,398 | +0.30(+1.37%) |
Jun 15, 2021 | 21.71 | 21.98 | 21.28 | 21.92 | 699,136 | +0.05(+0.23%) |
Jun 14, 2021 | 22.35 | 22.46 | 21.70 | 21.87 | 486,082 | -0.41(-1.84%) |
Jun 11, 2021 | 21.92 | 22.32 | 21.54 | 22.28 | 624,239 | +0.52(+2.39%) |
Jun 10, 2021 | 22.45 | 22.45 | 21.71 | 21.76 | 574,989 | -0.47(-2.11%) |
Jun 09, 2021 | 22.93 | 22.93 | 22.14 | 22.23 | 792,548 | -0.50(-2.20%) |
Jun 08, 2021 | 22.80 | 22.97 | 22.13 | 22.73 | 1,028,804 | -0.07(-0.31%) |
Jun 07, 2021 | 22.68 | 23.14 | 22.59 | 22.80 | 1,216,779 | +0.21(+0.93%) |
Jun 04, 2021 | 22.29 | 22.93 | 21.90 | 22.59 | 1,323,466 | +0.51(+2.31%) |
Jun 03, 2021 | 21.51 | 22.08 | 20.59 | 22.08 | 2,076,391 | +0.14(+0.64%) |
Jun 02, 2021 | 21.06 | 22.11 | 20.84 | 21.94 | 4,559,179 | +0.95(+4.53%) |
Jun 01, 2021 | 20.68 | 21.19 | 20.64 | 20.99 | 1,781,884 | +0.26(+1.25%) |
May 28, 2021 | 20.43 | 21.00 | 20.33 | 20.73 | 1,895,509 | +0.40(+1.97%) |
May 27, 2021 | 19.65 | 21.00 | 19.60 | 20.33 | 2,379,684 | +0.94(+4.85%) |
May 26, 2021 | 19.54 | 19.67 | 18.86 | 19.39 | 851,579 | +0.04(+0.21%) |
May 25, 2021 | 19.50 | 19.98 | 19.14 | 19.35 | 1,021,761 | -0.11(-0.57%) |
May 24, 2021 | 19.02 | 19.68 | 18.72 | 19.46 | 1,621,353 | +0.65(+3.46%) |
May 21, 2021 | 19.48 | 19.48 | 18.70 | 18.81 | 1,187,421 | -0.48(-2.49%) |
May 20, 2021 | 17.82 | 19.59 | 17.67 | 19.29 | 4,898,875 | +1.47(+8.25%) |
May 19, 2021 | 17.48 | 17.94 | 17.16 | 17.82 | 485,657 | -0.03(-0.17%) |
May 18, 2021 | 18.04 | 18.24 | 17.81 | 17.85 | 1,035,121 | -0.15(-0.83%) |
May 17, 2021 | 17.62 | 18.02 | 17.22 | 18.00 | 774,070 | +0.13(+0.73%) |
May 14, 2021 | 17.41 | 17.97 | 17.36 | 17.87 | 508,342 | +0.65(+3.77%) |
May 13, 2021 | 16.91 | 17.53 | 16.73 | 17.22 | 728,513 | +0.48(+2.87%) |
May 12, 2021 | 17.77 | 18.04 | 16.48 | 16.74 | 1,659,427 | -1.25(-6.95%) |
May 11, 2021 | 17.75 | 18.14 | 17.39 | 17.99 | 723,775 | -0.06(-0.33%) |
May 10, 2021 | 18.30 | 18.30 | 17.72 | 18.05 | 926,608 | -0.30(-1.63%) |
May 07, 2021 | 18.21 | 18.73 | 18.02 | 18.35 | 1,146,934 | +0.32(+1.77%) |
May 06, 2021 | 19.56 | 19.95 | 17.50 | 18.03 | 2,424,391 | +0.24(+1.35%) |
May 05, 2021 | 17.67 | 18.14 | 17.31 | 17.79 | 1,418,219 | +0.48(+2.77%) |
May 04, 2021 | 17.71 | 17.74 | 17.09 | 17.31 | 769,033 | -0.30(-1.70%) |
May 03, 2021 | 17.85 | 17.98 | 17.37 | 17.61 | 1,355,091 | -0.07(-0.40%) |
Apr 30, 2021 | 17.72 | 18.09 | 17.47 | 17.68 | 1,225,900 | -0.10(-0.56%) |
Apr 29, 2021 | 18.00 | 18.48 | 17.78 | 17.78 | 1,835,355 | -0.17(-0.95%) |
Apr 28, 2021 | 16.00 | 17.97 | 15.97 | 17.95 | 3,985,199 | +2.01(+12.61%) |
Apr 27, 2021 | 15.34 | 15.99 | 15.29 | 15.94 | 1,618,538 | +0.71(+4.66%) |
Apr 26, 2021 | 15.13 | 15.35 | 15.06 | 15.23 | 774,629 | +0.18(+1.20%) |
Apr 23, 2021 | 14.54 | 15.07 | 14.34 | 15.05 | 937,400 | +0.64(+4.44%) |
Apr 22, 2021 | 14.10 | 14.57 | 14.10 | 14.41 | 1,182,365 | +0.20(+1.41%) |
Apr 21, 2021 | 13.75 | 14.22 | 13.45 | 14.21 | 593,374 | +0.43(+3.12%) |
Apr 20, 2021 | 14.00 | 14.01 | 13.38 | 13.78 | 763,092 | -0.23(-1.64%) |
Apr 19, 2021 | 14.22 | 14.27 | 13.81 | 14.01 | 809,165 | -0.35(-2.44%) |
Apr 16, 2021 | 14.38 | 14.55 | 14.20 | 14.36 | 539,400 | +0.04(+0.28%) |
Apr 15, 2021 | 14.51 | 14.51 | 13.92 | 14.32 | 714,933 | -0.07(-0.49%) |
Apr 14, 2021 | 14.25 | 14.72 | 14.10 | 14.39 | 856,367 | +0.09(+0.63%) |
Apr 13, 2021 | 14.23 | 14.34 | 13.82 | 14.30 | 777,722 | +0.04(+0.28%) |
Apr 12, 2021 | 14.48 | 14.52 | 14.01 | 14.26 | 599,466 | -0.34(-2.33%) |
Apr 09, 2021 | 14.33 | 14.64 | 14.13 | 14.60 | 501,900 | +0.13(+0.90%) |
Apr 08, 2021 | 14.67 | 14.67 | 14.27 | 14.47 | 495,992 | +0.02(+0.14%) |
Apr 07, 2021 | 14.19 | 14.51 | 14.08 | 14.45 | 928,420 | -0.27(-1.83%) |
Apr 06, 2021 | 14.72 | 14.95 | 14.60 | 14.72 | 499,142 | +0.00(+0.00%) |
Apr 05, 2021 | 14.73 | 14.88 | 14.54 | 14.72 | 777,577 | +0.30(+2.08%) |
Apr 01, 2021 | 14.30 | 14.52 | 14.23 | 14.42 | 587,900 | +0.31(+2.20%) |
Mar 31, 2021 | 13.90 | 14.19 | 13.77 | 14.11 | 1,065,811 | +0.32(+2.32%) |
Mar 30, 2021 | 13.52 | 13.89 | 13.34 | 13.79 | 860,927 | +0.20(+1.47%) |
Mar 29, 2021 | 14.27 | 14.34 | 13.57 | 13.59 | 919,598 | -0.87(-6.02%) |
Mar 26, 2021 | 14.26 | 14.46 | 14.00 | 14.46 | 1,182,700 | +0.33(+2.34%) |
Mar 25, 2021 | 13.36 | 14.15 | 13.04 | 14.13 | 1,007,630 | +0.52(+3.82%) |
Mar 24, 2021 | 14.42 | 14.47 | 13.58 | 13.61 | 907,376 | -0.58(-4.09%) |
Mar 23, 2021 | 14.58 | 14.73 | 14.02 | 14.19 | 1,186,017 | -0.54(-3.67%) |
Mar 22, 2021 | 15.00 | 15.00 | 14.68 | 14.73 | 1,021,895 | -0.29(-1.93%) |
Mar 19, 2021 | 14.60 | 15.05 | 14.23 | 15.02 | 2,354,700 | +0.51(+3.51%) |
Mar 18, 2021 | 14.99 | 15.17 | 14.45 | 14.51 | 854,323 | -0.59(-3.91%) |
Mar 17, 2021 | 14.58 | 15.11 | 14.51 | 15.10 | 857,403 | +0.34(+2.30%) |
Mar 16, 2021 | 15.25 | 15.35 | 14.48 | 14.76 | 1,006,483 | -0.59(-3.84%) |
Mar 15, 2021 | 15.04 | 15.41 | 14.95 | 15.35 | 720,335 | +0.24(+1.59%) |
Mar 12, 2021 | 15.15 | 15.65 | 14.96 | 15.11 | 938,000 | -0.16(-1.05%) |
Mar 11, 2021 | 15.10 | 15.36 | 14.65 | 15.27 | 1,469,725 | +0.52(+3.53%) |
Mar 10, 2021 | 14.93 | 15.87 | 14.70 | 14.75 | 1,443,870 | +0.24(+1.65%) |
Mar 09, 2021 | 14.60 | 14.67 | 14.18 | 14.51 | 1,038,309 | +0.30(+2.11%) |
Mar 08, 2021 | 14.43 | 14.85 | 14.09 | 14.21 | 822,472 | -0.21(-1.46%) |
Mar 05, 2021 | 14.33 | 14.45 | 12.77 | 14.42 | 1,574,700 | +0.22(+1.55%) |
Mar 04, 2021 | 15.08 | 15.28 | 13.69 | 14.20 | 1,455,386 | -1.12(-7.31%) |
Mar 03, 2021 | 15.65 | 15.98 | 15.22 | 15.32 | 1,070,819 | -0.38(-2.42%) |
Mar 02, 2021 | 15.73 | 15.99 | 15.53 | 15.70 | 1,014,575 | -0.19(-1.20%) |
Mar 01, 2021 | 15.39 | 15.92 | 15.19 | 15.89 | 1,277,258 | +0.78(+5.16%) |
Feb 26, 2021 | 14.95 | 15.37 | 14.79 | 15.11 | 1,262,600 | +0.33(+2.23%) |
Feb 25, 2021 | 15.14 | 15.27 | 14.64 | 14.78 | 966,136 | -0.51(-3.34%) |
Feb 24, 2021 | 15.35 | 15.48 | 15.07 | 15.29 | 905,786 | +0.06(+0.39%) |
Feb 23, 2021 | 14.54 | 15.45 | 14.38 | 15.23 | 1,291,211 | +0.21(+1.40%) |
Feb 22, 2021 | 15.10 | 15.64 | 14.99 | 15.02 | 995,879 | -0.18(-1.18%) |
Feb 19, 2021 | 14.57 | 15.22 | 14.55 | 15.20 | 1,218,400 | +0.68(+4.68%) |
Feb 18, 2021 | 14.65 | 14.79 | 14.35 | 14.52 | 739,562 | +0.03(+0.21%) |
Feb 17, 2021 | 14.34 | 14.66 | 14.13 | 14.49 | 680,757 | -0.14(-0.96%) |
Feb 16, 2021 | 15.21 | 15.25 | 14.53 | 14.63 | 899,790 | -0.40(-2.66%) |
Feb 12, 2021 | 14.14 | 15.04 | 13.94 | 15.03 | 1,035,600 | +0.89(+6.29%) |
Feb 11, 2021 | 14.39 | 14.46 | 13.78 | 14.14 | 875,166 | -0.32(-2.21%) |
Feb 10, 2021 | 14.77 | 14.83 | 14.27 | 14.46 | 887,118 | -0.20(-1.36%) |
Feb 09, 2021 | 14.93 | 15.04 | 14.60 | 14.66 | 1,046,103 | -0.33(-2.20%) |
Feb 08, 2021 | 15.43 | 15.55 | 14.86 | 14.99 | 1,198,678 | -0.22(-1.45%) |
Feb 05, 2021 | 15.00 | 15.38 | 15.00 | 15.21 | 1,290,500 | +0.38(+2.56%) |
Feb 04, 2021 | 14.56 | 14.95 | 14.43 | 14.83 | 1,443,613 | +0.42(+2.91%) |
Feb 03, 2021 | 13.92 | 14.66 | 13.91 | 14.41 | 2,590,077 | +0.52(+3.74%) |
Feb 02, 2021 | 13.75 | 14.23 | 13.66 | 13.89 | 1,442,240 | +0.28(+2.06%) |
Feb 01, 2021 | 13.10 | 13.90 | 13.10 | 13.61 | 1,678,672 | +0.53(+4.05%) |
Jan 29, 2021 | 13.21 | 13.40 | 12.84 | 13.08 | 2,076,400 | -0.40(-2.97%) |
Jan 28, 2021 | 13.52 | 13.77 | 12.85 | 13.48 | 2,476,275 | +0.53(+4.09%) |
Jan 27, 2021 | 12.75 | 13.55 | 12.32 | 12.95 | 5,494,247 | -0.39(-2.92%) |
Jan 26, 2021 | 13.48 | 13.66 | 13.22 | 13.34 | 2,073,348 | +0.32(+2.46%) |
Jan 25, 2021 | 13.31 | 13.40 | 12.61 | 13.02 | 1,928,363 | -0.38(-2.84%) |
Jan 22, 2021 | 13.34 | 13.55 | 13.16 | 13.40 | 1,793,700 | -0.16(-1.18%) |
Jan 21, 2021 | 13.64 | 13.65 | 13.43 | 13.56 | 716,089 | -0.19(-1.38%) |
Jan 20, 2021 | 13.85 | 14.10 | 13.75 | 13.75 | 992,198 | -0.01(-0.07%) |
Jan 19, 2021 | 13.89 | 13.95 | 13.38 | 13.76 | 1,117,526 | +0.27(+2.00%) |
Jan 15, 2021 | 13.34 | 13.61 | 13.00 | 13.49 | 1,820,500 | -0.10(-0.74%) |
Jan 14, 2021 | 13.21 | 13.89 | 13.00 | 13.59 | 2,908,574 | +0.76(+5.92%) |
Jan 13, 2021 | 13.27 | 13.36 | 12.72 | 12.83 | 1,350,181 | -0.44(-3.32%) |
Jan 12, 2021 | 12.88 | 13.34 | 12.77 | 13.27 | 1,583,525 | +0.39(+3.03%) |
Jan 11, 2021 | 12.50 | 12.99 | 12.36 | 12.88 | 1,823,498 | +0.17(+1.34%) |
Jan 08, 2021 | 13.09 | 13.15 | 12.58 | 12.71 | 1,319,300 | -0.25(-1.93%) |
Jan 07, 2021 | 13.00 | 13.27 | 12.88 | 12.96 | 1,247,093 | +0.08(+0.62%) |
Jan 06, 2021 | 13.26 | 13.47 | 12.64 | 12.88 | 1,679,517 | -0.24(-1.83%) |
Jan 05, 2021 | 13.01 | 13.48 | 13.01 | 13.12 | 1,178,126 | -0.03(-0.23%) |