Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.03 | 12.08 | 11.49 | 11.77 | 244,328 | -0.20(-1.67%) |
Dec 30, 2021 | 11.97 | 12.54 | 11.86 | 11.97 | 365,616 | -0.14(-1.16%) |
Dec 29, 2021 | 12.07 | 12.39 | 11.55 | 12.11 | 313,429 | -0.02(-0.16%) |
Dec 28, 2021 | 11.03 | 12.49 | 11.00 | 12.13 | 1,320,454 | -0.36(-2.88%) |
Dec 27, 2021 | 13.17 | 13.17 | 12.22 | 12.49 | 259,008 | -0.65(-4.95%) |
Dec 23, 2021 | 13.00 | 13.19 | 12.76 | 13.14 | 293,033 | +0.16(+1.23%) |
Dec 22, 2021 | 12.67 | 13.08 | 12.25 | 12.98 | 403,688 | +0.17(+1.33%) |
Dec 21, 2021 | 13.41 | 13.47 | 12.57 | 12.81 | 313,968 | -0.47(-3.54%) |
Dec 20, 2021 | 13.50 | 13.76 | 13.07 | 13.28 | 490,342 | -0.34(-2.50%) |
Dec 17, 2021 | 13.01 | 14.22 | 12.98 | 13.62 | 2,582,061 | +0.57(+4.37%) |
Dec 16, 2021 | 13.25 | 13.50 | 12.84 | 13.05 | 403,623 | -0.13(-0.99%) |
Dec 15, 2021 | 12.44 | 13.36 | 12.04 | 13.18 | 1,008,606 | +0.79(+6.38%) |
Dec 14, 2021 | 12.57 | 12.86 | 12.24 | 12.39 | 294,813 | -0.57(-4.40%) |
Dec 13, 2021 | 13.19 | 13.19 | 12.27 | 12.96 | 316,613 | -0.13(-0.99%) |
Dec 10, 2021 | 13.82 | 13.92 | 12.99 | 13.09 | 263,701 | -0.62(-4.52%) |
Dec 09, 2021 | 13.60 | 14.13 | 13.53 | 13.71 | 412,512 | -0.09(-0.65%) |
Dec 08, 2021 | 13.34 | 13.90 | 12.89 | 13.80 | 334,150 | +0.42(+3.14%) |
Dec 07, 2021 | 12.35 | 13.51 | 12.33 | 13.38 | 495,376 | +1.17(+9.58%) |
Dec 06, 2021 | 11.95 | 12.48 | 11.82 | 12.21 | 358,058 | +0.36(+3.04%) |
Dec 03, 2021 | 12.02 | 12.19 | 11.69 | 11.85 | 376,586 | -0.09(-0.75%) |
Dec 02, 2021 | 11.33 | 11.99 | 11.18 | 11.94 | 334,411 | +0.64(+5.66%) |
Dec 01, 2021 | 11.74 | 12.12 | 11.30 | 11.30 | 310,252 | -0.32(-2.75%) |
Nov 30, 2021 | 11.77 | 11.79 | 11.33 | 11.62 | 384,858 | +0.20(+1.75%) |
Nov 29, 2021 | 11.91 | 12.03 | 11.39 | 11.42 | 267,242 | -0.23(-1.97%) |
Nov 26, 2021 | 11.89 | 12.09 | 11.27 | 11.65 | 244,128 | -0.48(-3.96%) |
Nov 24, 2021 | 11.75 | 12.19 | 11.65 | 12.13 | 274,216 | +0.33(+2.80%) |
Nov 23, 2021 | 11.42 | 11.85 | 11.35 | 11.80 | 350,285 | +0.25(+2.16%) |
Nov 22, 2021 | 12.30 | 12.33 | 11.52 | 11.55 | 380,627 | -0.65(-5.33%) |
Nov 19, 2021 | 12.56 | 12.67 | 11.90 | 12.20 | 376,632 | -0.43(-3.40%) |
Nov 18, 2021 | 13.10 | 12.70 | 12.62 | 12.63 | 272,402 | -0.26(-2.02%) |
Nov 17, 2021 | 12.82 | 13.25 | 12.70 | 12.89 | 337,986 | +0.01(+0.08%) |
Nov 16, 2021 | 13.00 | 13.11 | 12.77 | 12.88 | 199,220 | -0.15(-1.15%) |
Nov 15, 2021 | 13.39 | 13.39 | 12.93 | 13.03 | 163,652 | -0.36(-2.69%) |
Nov 12, 2021 | 13.03 | 13.45 | 13.03 | 13.39 | 151,217 | +0.15(+1.13%) |
Nov 11, 2021 | 13.75 | 13.77 | 13.06 | 13.24 | 223,206 | -0.50(-3.64%) |
Nov 10, 2021 | 14.10 | 13.69 | 13.74 | 192,000 | -0.57(-3.98%) | |
Nov 09, 2021 | 14.67 | 14.91 | 14.22 | 14.31 | 282,484 | -0.28(-1.92%) |
Nov 08, 2021 | 14.80 | 15.14 | 14.50 | 14.59 | 298,687 | -0.14(-0.95%) |
Nov 05, 2021 | 14.83 | 15.13 | 14.50 | 14.73 | 342,013 | -0.14(-0.94%) |
Nov 04, 2021 | 14.38 | 15.15 | 14.00 | 14.87 | 498,312 | -0.19(-1.26%) |
Nov 03, 2021 | 14.63 | 15.10 | 14.38 | 15.06 | 665,348 | -0.09(-0.59%) |
Nov 02, 2021 | 12.90 | 15.24 | 12.86 | 15.15 | 1,699,002 | +2.42(+19.01%) |
Nov 01, 2021 | 10.99 | 13.55 | 10.96 | 12.73 | 1,199,830 | +2.34(+22.52%) |
Oct 29, 2021 | 10.86 | 10.88 | 10.30 | 10.39 | 272,344 | -0.55(-5.03%) |
Oct 28, 2021 | 10.63 | 11.05 | 10.63 | 10.94 | 377,413 | +0.17(+1.58%) |
Oct 27, 2021 | 10.55 | 10.91 | 10.53 | 10.77 | 192,560 | +0.17(+1.60%) |
Oct 26, 2021 | 10.74 | 10.82 | 10.60 | 273,412 | -0.14(-1.30%) | |
Oct 25, 2021 | 10.81 | 10.86 | 10.47 | 10.74 | 166,801 | +0.02(+0.19%) |
Oct 22, 2021 | 10.97 | 10.97 | 10.61 | 10.72 | 158,639 | -0.24(-2.19%) |
Oct 21, 2021 | 10.90 | 11.07 | 10.85 | 10.96 | 127,444 | +0.09(+0.83%) |
Oct 20, 2021 | 10.92 | 11.06 | 10.79 | 10.87 | 122,747 | -0.10(-0.91%) |
Oct 19, 2021 | 10.75 | 11.09 | 10.66 | 10.97 | 170,383 | +0.28(+2.62%) |
Oct 18, 2021 | 11.34 | 11.43 | 10.62 | 10.69 | 406,660 | -0.76(-6.64%) |
Oct 15, 2021 | 11.61 | 11.77 | 11.42 | 11.45 | 156,190 | -0.02(-0.17%) |
Oct 14, 2021 | 11.63 | 11.86 | 11.31 | 11.47 | 361,700 | -0.20(-1.71%) |
Oct 13, 2021 | 11.49 | 11.86 | 11.49 | 11.67 | 161,138 | +0.19(+1.66%) |
Oct 12, 2021 | 11.47 | 11.84 | 11.44 | 11.48 | 149,039 | +0.09(+0.79%) |
Oct 11, 2021 | 11.25 | 11.51 | 11.19 | 11.39 | 145,425 | +0.20(+1.79%) |
Oct 08, 2021 | 11.24 | 11.44 | 11.02 | 11.19 | 166,965 | -0.17(-1.50%) |
Oct 07, 2021 | 10.78 | 11.40 | 10.71 | 11.36 | 195,282 | +0.58(+5.38%) |
Oct 06, 2021 | 10.80 | 11.00 | 10.65 | 10.78 | 246,718 | -0.16(-1.46%) |
Oct 05, 2021 | 10.92 | 11.00 | 10.70 | 10.94 | 315,292 | +0.00(+0.00%) |
Oct 04, 2021 | 11.42 | 11.42 | 10.88 | 10.94 | 310,615 | -0.54(-4.70%) |
Oct 01, 2021 | 11.63 | 11.74 | 11.28 | 11.48 | 377,492 | +0.09(+0.79%) |
Sep 30, 2021 | 11.47 | 11.61 | 11.38 | 11.39 | 266,204 | +0.00(+0.00%) |
Sep 29, 2021 | 11.72 | 11.77 | 11.31 | 11.39 | 272,217 | -0.27(-2.32%) |
Sep 28, 2021 | 12.04 | 12.18 | 11.63 | 11.66 | 440,311 | -0.44(-3.64%) |
Sep 27, 2021 | 11.59 | 12.17 | 11.50 | 12.10 | 452,860 | +0.48(+4.13%) |
Sep 24, 2021 | 11.83 | 11.83 | 11.38 | 11.62 | 423,943 | -0.17(-1.44%) |
Sep 23, 2021 | 11.57 | 11.87 | 11.54 | 11.79 | 370,781 | +0.18(+1.55%) |
Sep 22, 2021 | 11.96 | 11.96 | 11.56 | 11.61 | 231,560 | -0.21(-1.78%) |
Sep 21, 2021 | 11.78 | 11.90 | 11.61 | 11.82 | 211,652 | -0.01(-0.08%) |
Sep 20, 2021 | 12.09 | 12.43 | 11.56 | 11.83 | 355,312 | -0.36(-2.95%) |
Sep 17, 2021 | 12.03 | 12.50 | 11.80 | 12.19 | 979,285 | +0.25(+2.09%) |
Sep 16, 2021 | 11.86 | 11.96 | 11.55 | 11.94 | 271,803 | -0.01(-0.08%) |
Sep 15, 2021 | 12.04 | 12.31 | 11.82 | 11.95 | 299,265 | -0.19(-1.57%) |
Sep 14, 2021 | 12.44 | 12.46 | 12.03 | 12.14 | 241,960 | -0.25(-2.02%) |
Sep 13, 2021 | 12.58 | 12.80 | 12.09 | 12.39 | 423,403 | -0.01(-0.08%) |
Sep 10, 2021 | 13.02 | 13.02 | 12.38 | 12.40 | 221,468 | -0.51(-3.95%) |
Sep 09, 2021 | 12.38 | 13.24 | 12.38 | 12.91 | 298,261 | +0.48(+3.86%) |
Sep 08, 2021 | 12.58 | 12.75 | 12.22 | 12.43 | 462,982 | -0.12(-0.96%) |
Sep 07, 2021 | 12.30 | 12.80 | 12.21 | 12.55 | 326,010 | +0.23(+1.87%) |
Sep 03, 2021 | 12.96 | 12.96 | 12.12 | 12.32 | 307,905 | -0.65(-5.01%) |
Sep 02, 2021 | 12.84 | 13.00 | 12.33 | 12.97 | 265,555 | +0.16(+1.25%) |
Sep 01, 2021 | 12.69 | 12.84 | 12.49 | 12.81 | 274,400 | +0.23(+1.83%) |
Aug 31, 2021 | 12.23 | 12.64 | 12.18 | 12.58 | 198,032 | +0.32(+2.61%) |
Aug 30, 2021 | 12.64 | 12.91 | 12.16 | 12.26 | 408,604 | -0.53(-4.14%) |
Aug 27, 2021 | 12.65 | 13.19 | 12.54 | 12.79 | 429,431 | +0.07(+0.55%) |
Aug 26, 2021 | 12.85 | 13.30 | 12.53 | 12.72 | 277,450 | -0.17(-1.32%) |
Aug 25, 2021 | 13.17 | 13.23 | 12.75 | 12.89 | 263,569 | -0.22(-1.68%) |
Aug 24, 2021 | 12.57 | 13.22 | 12.54 | 13.11 | 362,025 | +0.56(+4.46%) |
Aug 23, 2021 | 12.29 | 13.10 | 12.12 | 12.55 | 1,040,670 | +0.35(+2.87%) |
Aug 20, 2021 | 11.56 | 12.46 | 11.52 | 12.20 | 533,482 | +0.54(+4.63%) |
Aug 19, 2021 | 11.99 | 12.12 | 11.64 | 11.66 | 550,011 | -0.38(-3.16%) |
Aug 18, 2021 | 12.26 | 12.52 | 12.04 | 12.04 | 180,333 | -0.30(-2.43%) |
Aug 17, 2021 | 11.58 | 12.41 | 11.52 | 12.34 | 296,017 | +0.58(+4.93%) |
Aug 16, 2021 | 12.15 | 12.22 | 11.70 | 11.76 | 349,576 | -0.48(-3.92%) |
Aug 13, 2021 | 12.44 | 12.55 | 12.15 | 12.24 | 285,282 | -0.20(-1.61%) |
Aug 12, 2021 | 12.37 | 12.54 | 12.00 | 12.44 | 319,843 | +0.00(+0.00%) |
Aug 11, 2021 | 12.52 | 12.64 | 12.32 | 12.44 | 226,355 | -0.14(-1.11%) |
Aug 10, 2021 | 12.97 | 12.97 | 12.52 | 12.58 | 307,519 | -0.37(-2.86%) |
Aug 09, 2021 | 13.13 | 13.32 | 12.83 | 12.95 | 382,790 | -0.18(-1.37%) |
Aug 06, 2021 | 13.41 | 13.42 | 13.02 | 13.13 | 317,951 | -0.37(-2.74%) |
Aug 05, 2021 | 12.90 | 13.54 | 12.65 | 13.50 | 897,665 | +0.67(+5.22%) |
Aug 04, 2021 | 14.06 | 14.10 | 12.65 | 12.83 | 1,619,958 | -0.86(-6.28%) |
Aug 03, 2021 | 15.89 | 15.92 | 12.63 | 13.69 | 2,720,587 | -2.54(-15.65%) |
Aug 02, 2021 | 15.51 | 16.68 | 15.20 | 16.23 | 806,177 | +0.90(+5.87%) |
Jul 30, 2021 | 15.00 | 15.61 | 15.00 | 15.33 | 422,353 | +0.40(+2.68%) |
Jul 29, 2021 | 15.42 | 16.34 | 14.80 | 14.93 | 667,185 | -0.43(-2.80%) |
Jul 28, 2021 | 14.67 | 15.41 | 14.61 | 15.36 | 1,130,396 | +0.76(+5.21%) |
Jul 27, 2021 | 14.11 | 14.87 | 13.77 | 14.60 | 634,118 | +0.45(+3.18%) |
Jul 26, 2021 | 14.51 | 14.58 | 13.93 | 14.15 | 416,424 | -0.35(-2.41%) |
Jul 23, 2021 | 14.23 | 14.62 | 14.08 | 14.50 | 660,529 | +0.35(+2.47%) |
Jul 22, 2021 | 13.91 | 14.51 | 13.82 | 14.15 | 231,365 | +0.01(+0.07%) |
Jul 21, 2021 | 13.85 | 14.19 | 13.75 | 14.14 | 156,528 | +0.21(+1.51%) |
Jul 20, 2021 | 13.58 | 14.00 | 13.39 | 13.93 | 291,083 | +0.36(+2.65%) |
Jul 19, 2021 | 13.55 | 13.64 | 13.09 | 13.57 | 260,515 | +0.04(+0.30%) |
Jul 16, 2021 | 13.65 | 14.07 | 13.20 | 13.53 | 408,194 | +0.01(+0.07%) |
Jul 15, 2021 | 13.43 | 13.59 | 13.12 | 13.52 | 326,638 | +0.08(+0.60%) |
Jul 14, 2021 | 13.96 | 13.96 | 13.33 | 13.44 | 391,517 | -0.38(-2.75%) |
Jul 13, 2021 | 14.19 | 14.52 | 13.50 | 13.82 | 268,423 | -0.46(-3.22%) |
Jul 12, 2021 | 14.50 | 14.55 | 13.83 | 14.28 | 379,206 | -0.24(-1.65%) |
Jul 09, 2021 | 14.25 | 14.52 | 13.90 | 14.52 | 314,742 | +0.39(+2.76%) |
Jul 08, 2021 | 13.79 | 14.51 | 13.79 | 14.13 | 251,498 | +0.03(+0.21%) |
Jul 07, 2021 | 13.75 | 14.39 | 13.49 | 14.10 | 1,210,172 | +0.35(+2.55%) |
Jul 06, 2021 | 14.15 | 14.23 | 13.71 | 13.75 | 189,926 | -0.33(-2.34%) |
Jul 02, 2021 | 14.66 | 14.66 | 13.96 | 14.08 | 201,916 | -0.41(-2.83%) |
Jul 01, 2021 | 13.98 | 14.51 | 13.93 | 14.49 | 226,602 | +0.56(+4.02%) |
Jun 30, 2021 | 14.20 | 14.43 | 13.85 | 13.93 | 253,629 | -0.40(-2.79%) |
Jun 29, 2021 | 14.60 | 14.65 | 14.07 | 14.33 | 353,146 | -0.22(-1.51%) |
Jun 28, 2021 | 15.06 | 15.29 | 14.50 | 14.55 | 285,308 | -0.48(-3.19%) |
Jun 25, 2021 | 14.90 | 15.17 | 14.55 | 15.03 | 911,719 | +0.26(+1.76%) |
Jun 24, 2021 | 14.39 | 14.85 | 14.39 | 14.77 | 227,923 | +0.45(+3.14%) |
Jun 23, 2021 | 14.41 | 14.51 | 14.02 | 14.32 | 173,845 | +0.03(+0.21%) |
Jun 22, 2021 | 14.09 | 14.34 | 13.95 | 14.29 | 183,977 | +0.07(+0.49%) |
Jun 21, 2021 | 15.00 | 15.03 | 13.92 | 14.22 | 489,040 | -0.80(-5.33%) |
Jun 18, 2021 | 14.46 | 15.07 | 14.43 | 15.02 | 1,476,678 | +0.26(+1.76%) |
Jun 17, 2021 | 14.73 | 15.18 | 14.56 | 14.76 | 269,298 | +0.00(+0.00%) |
Jun 16, 2021 | 14.53 | 14.81 | 14.39 | 14.76 | 322,236 | +0.15(+1.03%) |
Jun 15, 2021 | 15.28 | 15.29 | 14.54 | 14.61 | 476,755 | -0.63(-4.13%) |
Jun 14, 2021 | 15.00 | 15.29 | 14.92 | 15.24 | 375,311 | +0.38(+2.56%) |
Jun 11, 2021 | 14.75 | 15.21 | 14.58 | 14.86 | 360,689 | +0.03(+0.20%) |
Jun 10, 2021 | 14.29 | 15.04 | 14.22 | 14.83 | 633,274 | +0.44(+3.06%) |
Jun 09, 2021 | 14.45 | 15.44 | 14.32 | 14.39 | 443,506 | +0.20(+1.41%) |
Jun 08, 2021 | 13.76 | 14.31 | 13.54 | 14.19 | 1,627,337 | +0.45(+3.28%) |
Jun 07, 2021 | 13.35 | 14.06 | 13.35 | 13.74 | 889,045 | +0.40(+3.00%) |
Jun 04, 2021 | 13.40 | 13.51 | 13.26 | 13.34 | 262,625 | +0.03(+0.23%) |
Jun 03, 2021 | 13.20 | 13.60 | 13.02 | 13.31 | 268,984 | +0.01(+0.08%) |
Jun 02, 2021 | 13.17 | 13.59 | 13.11 | 13.30 | 434,192 | +0.06(+0.45%) |
Jun 01, 2021 | 13.60 | 13.74 | 13.15 | 13.24 | 423,329 | -0.39(-2.86%) |
May 28, 2021 | 13.58 | 14.20 | 13.44 | 13.63 | 390,462 | +0.09(+0.66%) |
May 27, 2021 | 13.37 | 13.70 | 13.27 | 13.54 | 479,084 | +0.32(+2.42%) |
May 26, 2021 | 13.30 | 13.51 | 13.00 | 13.22 | 442,018 | -0.06(-0.45%) |
May 25, 2021 | 13.75 | 13.96 | 13.07 | 13.28 | 415,580 | -0.44(-3.21%) |
May 24, 2021 | 14.10 | 14.22 | 13.64 | 13.72 | 242,357 | -0.26(-1.86%) |
May 21, 2021 | 14.56 | 14.60 | 13.95 | 13.98 | 254,826 | -0.42(-2.92%) |
May 20, 2021 | 13.99 | 14.57 | 13.95 | 14.40 | 195,560 | +0.42(+3.00%) |
May 19, 2021 | 14.11 | 14.47 | 13.80 | 13.98 | 207,875 | -0.12(-0.85%) |
May 18, 2021 | 14.02 | 14.58 | 13.91 | 14.10 | 152,098 | +0.10(+0.71%) |
May 17, 2021 | 14.06 | 14.47 | 13.90 | 14.00 | 198,065 | -0.13(-0.92%) |
May 14, 2021 | 13.94 | 14.17 | 13.83 | 14.13 | 474,792 | +0.30(+2.17%) |
May 13, 2021 | 14.97 | 15.10 | 13.77 | 13.83 | 483,926 | -0.90(-6.11%) |
May 12, 2021 | 15.30 | 15.35 | 14.56 | 14.73 | 239,012 | -0.57(-3.73%) |
May 11, 2021 | 14.26 | 15.66 | 14.26 | 15.30 | 437,720 | +0.59(+4.01%) |
May 10, 2021 | 14.61 | 14.88 | 14.13 | 14.71 | 346,287 | +0.08(+0.55%) |
May 07, 2021 | 14.80 | 15.25 | 14.42 | 14.63 | 335,056 | +0.01(+0.07%) |
May 06, 2021 | 14.85 | 15.10 | 14.35 | 14.62 | 285,267 | -0.42(-2.79%) |
May 05, 2021 | 15.72 | 16.12 | 14.96 | 15.04 | 345,308 | -0.74(-4.69%) |
May 04, 2021 | 16.38 | 16.44 | 15.53 | 15.78 | 315,869 | -0.74(-4.48%) |
May 03, 2021 | 16.70 | 16.77 | 16.11 | 16.52 | 180,008 | +0.06(+0.36%) |
Apr 30, 2021 | 16.63 | 17.34 | 16.31 | 16.46 | 242,300 | -0.42(-2.49%) |
Apr 29, 2021 | 17.32 | 17.44 | 16.42 | 16.88 | 215,382 | -0.25(-1.46%) |
Apr 28, 2021 | 16.61 | 17.24 | 16.24 | 17.13 | 237,867 | +0.45(+2.70%) |
Apr 27, 2021 | 17.00 | 17.46 | 16.61 | 16.68 | 308,282 | -0.22(-1.30%) |
Apr 26, 2021 | 16.41 | 16.97 | 16.07 | 16.90 | 317,421 | +0.47(+2.86%) |
Apr 23, 2021 | 16.78 | 17.07 | 16.20 | 16.43 | 349,500 | -0.11(-0.67%) |
Apr 22, 2021 | 16.55 | 16.97 | 15.94 | 16.54 | 352,041 | +0.03(+0.18%) |
Apr 21, 2021 | 16.17 | 16.52 | 15.87 | 16.51 | 248,560 | +0.41(+2.55%) |
Apr 20, 2021 | 15.34 | 16.10 | 15.28 | 16.10 | 468,690 | +0.63(+4.07%) |
Apr 19, 2021 | 15.39 | 15.70 | 15.12 | 15.47 | 329,076 | -0.16(-1.02%) |
Apr 16, 2021 | 16.44 | 16.62 | 15.38 | 15.63 | 843,500 | -0.81(-4.93%) |
Apr 15, 2021 | 16.21 | 16.94 | 16.10 | 16.44 | 571,884 | +0.20(+1.23%) |
Apr 14, 2021 | 15.57 | 16.88 | 15.52 | 16.24 | 522,770 | +0.54(+3.44%) |
Apr 13, 2021 | 16.15 | 16.66 | 15.50 | 15.70 | 467,178 | -0.45(-2.79%) |
Apr 12, 2021 | 17.69 | 17.71 | 15.91 | 16.15 | 720,714 | -1.54(-8.71%) |
Apr 09, 2021 | 17.93 | 18.14 | 17.47 | 17.69 | 425,600 | -0.44(-2.43%) |
Apr 08, 2021 | 18.45 | 18.72 | 17.57 | 18.13 | 499,436 | -0.14(-0.77%) |
Apr 07, 2021 | 17.73 | 18.51 | 17.60 | 18.27 | 492,016 | +0.38(+2.12%) |
Apr 06, 2021 | 18.91 | 19.24 | 17.89 | 17.89 | 323,811 | -1.20(-6.29%) |
Apr 05, 2021 | 18.38 | 19.14 | 18.25 | 19.09 | 526,349 | +0.61(+3.30%) |
Apr 01, 2021 | 18.81 | 19.20 | 18.26 | 18.48 | 561,600 | -0.03(-0.16%) |
Mar 31, 2021 | 18.24 | 18.74 | 18.02 | 18.51 | 463,616 | +0.42(+2.32%) |
Mar 30, 2021 | 17.14 | 18.24 | 16.90 | 18.09 | 488,081 | +0.68(+3.91%) |
Mar 29, 2021 | 16.50 | 18.12 | 16.50 | 17.41 | 834,819 | +0.72(+4.31%) |
Mar 26, 2021 | 16.76 | 16.99 | 16.04 | 16.69 | 491,300 | +0.01(+0.06%) |
Mar 25, 2021 | 16.23 | 16.91 | 15.72 | 16.68 | 952,108 | -0.25(-1.48%) |
Mar 24, 2021 | 18.03 | 18.99 | 16.82 | 16.93 | 894,966 | -1.20(-6.62%) |
Mar 23, 2021 | 19.10 | 19.10 | 17.90 | 18.13 | 759,134 | -1.15(-5.96%) |
Mar 22, 2021 | 20.14 | 20.76 | 18.96 | 19.28 | 1,053,832 | -0.86(-4.27%) |
Mar 19, 2021 | 23.50 | 23.70 | 19.75 | 20.14 | 3,376,400 | -1.58(-7.27%) |
Mar 18, 2021 | 22.60 | 23.00 | 21.65 | 21.72 | 2,791,533 | -0.74(-3.29%) |
Mar 17, 2021 | 23.05 | 23.05 | 22.02 | 22.46 | 715,073 | -0.43(-1.88%) |
Mar 16, 2021 | 23.00 | 23.49 | 22.50 | 22.89 | 398,465 | +0.05(+0.22%) |
Mar 15, 2021 | 23.82 | 23.90 | 22.56 | 22.84 | 538,907 | -0.38(-1.64%) |
Mar 12, 2021 | 23.50 | 23.77 | 22.74 | 23.22 | 512,500 | -0.69(-2.89%) |
Mar 11, 2021 | 23.60 | 24.22 | 23.05 | 23.91 | 648,865 | +1.06(+4.64%) |
Mar 10, 2021 | 23.50 | 23.99 | 22.45 | 22.85 | 322,205 | -0.05(-0.22%) |
Mar 09, 2021 | 21.87 | 22.98 | 21.61 | 22.90 | 275,720 | +1.30(+6.02%) |
Mar 08, 2021 | 22.41 | 23.09 | 21.42 | 21.60 | 378,068 | -0.77(-3.44%) |
Mar 05, 2021 | 22.55 | 22.63 | 20.67 | 22.37 | 696,900 | +0.47(+2.15%) |
Mar 04, 2021 | 22.23 | 22.83 | 21.26 | 21.90 | 690,600 | +0.15(+0.69%) |
Mar 03, 2021 | 21.20 | 22.19 | 20.67 | 21.75 | 453,172 | +0.58(+2.74%) |
Mar 02, 2021 | 22.13 | 22.14 | 20.96 | 21.17 | 646,328 | -0.72(-3.29%) |
Mar 01, 2021 | 21.68 | 22.20 | 21.11 | 21.89 | 422,138 | +1.32(+6.42%) |
Feb 26, 2021 | 20.65 | 21.33 | 19.83 | 20.57 | 402,200 | -0.25(-1.20%) |
Feb 25, 2021 | 22.37 | 22.98 | 20.60 | 20.82 | 304,151 | -1.05(-4.80%) |
Feb 24, 2021 | 21.90 | 22.34 | 21.20 | 21.87 | 498,897 | +0.03(+0.14%) |
Feb 23, 2021 | 23.02 | 23.22 | 21.61 | 21.84 | 584,002 | -1.50(-6.43%) |
Feb 22, 2021 | 23.97 | 24.70 | 23.00 | 23.34 | 392,971 | -0.63(-2.63%) |
Feb 19, 2021 | 24.05 | 24.51 | 23.45 | 23.97 | 344,100 | +0.07(+0.29%) |
Feb 18, 2021 | 23.40 | 24.45 | 22.81 | 23.90 | 660,513 | +1.38(+6.13%) |
Feb 17, 2021 | 21.95 | 23.00 | 21.25 | 22.52 | 359,658 | +0.66(+3.02%) |
Feb 16, 2021 | 21.23 | 22.08 | 20.55 | 21.86 | 412,886 | +1.42(+6.95%) |
Feb 12, 2021 | 20.89 | 21.67 | 20.10 | 20.44 | 227,200 | -0.46(-2.20%) |
Feb 11, 2021 | 22.00 | 22.74 | 20.35 | 20.90 | 257,682 | -0.93(-4.26%) |
Feb 10, 2021 | 22.63 | 23.17 | 21.59 | 21.83 | 185,561 | -0.61(-2.72%) |
Feb 09, 2021 | 23.54 | 23.72 | 22.18 | 22.44 | 348,564 | -0.59(-2.56%) |
Feb 08, 2021 | 21.43 | 23.03 | 20.51 | 23.03 | 295,388 | +1.62(+7.57%) |
Feb 05, 2021 | 20.75 | 21.46 | 20.04 | 21.41 | 217,500 | +0.87(+4.24%) |
Feb 04, 2021 | 21.43 | 21.96 | 20.38 | 20.54 | 316,914 | -0.63(-2.98%) |
Feb 03, 2021 | 21.63 | 22.18 | 20.93 | 21.17 | 347,481 | -0.38(-1.76%) |
Feb 02, 2021 | 21.00 | 21.82 | 20.39 | 21.55 | 290,348 | +0.75(+3.61%) |
Feb 01, 2021 | 20.30 | 20.91 | 19.61 | 20.80 | 307,718 | +1.11(+5.64%) |
Jan 29, 2021 | 19.25 | 19.79 | 18.79 | 19.69 | 253,300 | +0.65(+3.41%) |
Jan 28, 2021 | 19.44 | 20.00 | 18.68 | 19.04 | 190,642 | -0.40(-2.06%) |
Jan 27, 2021 | 18.97 | 20.30 | 18.28 | 19.44 | 369,566 | -0.28(-1.42%) |
Jan 26, 2021 | 20.06 | 20.48 | 19.06 | 19.72 | 422,836 | -0.05(-0.25%) |
Jan 25, 2021 | 18.35 | 19.94 | 18.34 | 19.77 | 367,329 | +1.50(+8.21%) |
Jan 22, 2021 | 17.27 | 18.35 | 16.85 | 18.27 | 320,900 | +0.80(+4.58%) |
Jan 21, 2021 | 18.74 | 18.99 | 17.37 | 17.47 | 360,690 | -1.23(-6.58%) |
Jan 20, 2021 | 20.26 | 20.50 | 18.63 | 18.70 | 302,156 | -1.52(-7.52%) |
Jan 19, 2021 | 20.00 | 21.65 | 19.05 | 20.22 | 593,646 | +0.37(+1.86%) |
Jan 15, 2021 | 19.25 | 20.35 | 19.11 | 19.85 | 487,300 | +0.28(+1.43%) |
Jan 14, 2021 | 18.55 | 19.85 | 18.37 | 19.57 | 211,664 | +1.25(+6.82%) |
Jan 13, 2021 | 18.73 | 18.91 | 18.16 | 18.32 | 165,224 | -0.55(-2.91%) |
Jan 12, 2021 | 19.59 | 19.89 | 18.56 | 18.87 | 185,041 | -0.72(-3.68%) |
Jan 11, 2021 | 18.89 | 19.98 | 18.66 | 19.59 | 219,381 | +0.61(+3.21%) |
Jan 08, 2021 | 18.60 | 19.58 | 18.56 | 18.98 | 228,400 | +0.47(+2.54%) |
Jan 07, 2021 | 17.54 | 18.76 | 17.54 | 18.51 | 210,988 | +1.11(+6.38%) |
Jan 06, 2021 | 17.05 | 17.54 | 16.65 | 17.40 | 260,628 | +0.31(+1.81%) |
Jan 05, 2021 | 17.14 | 17.43 | 16.76 | 17.09 | 191,580 | +0.02(+0.12%) |