Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.03 | 22.26 | 21.68 | 22.08 | 1,915,874 | -0.19(-0.85%) |
Feb 25, 2022 | 21.84 | 22.33 | 21.58 | 22.27 | 1,725,450 | +0.55(+2.53%) |
Feb 24, 2022 | 21.18 | 21.82 | 21.02 | 21.72 | 2,027,420 | +0.29(+1.35%) |
Feb 23, 2022 | 22.27 | 22.44 | 21.32 | 21.43 | 1,721,768 | -0.63(-2.86%) |
Feb 22, 2022 | 22.12 | 22.34 | 21.91 | 22.06 | 2,235,608 | -0.35(-1.56%) |
Feb 18, 2022 | 22.41 | 0 | +0.21(+0.95%) | |||
Feb 17, 2022 | 22.16 | 22.69 | 22.06 | 22.20 | 1,524,325 | -0.04(-0.18%) |
Feb 16, 2022 | 21.86 | 22.44 | 21.67 | 22.24 | 2,164,882 | +0.44(+2.02%) |
Feb 15, 2022 | 22.06 | 22.43 | 21.45 | 21.80 | 4,478,523 | -0.64(-2.85%) |
Feb 14, 2022 | 23.10 | 23.15 | 22.23 | 22.44 | 10,503,455 | +4.04(+21.96%) |
Feb 11, 2022 | 18.75 | 18.99 | 17.94 | 18.40 | 2,333,680 | -0.26(-1.39%) |
Feb 10, 2022 | 16.72 | 18.90 | 16.64 | 18.66 | 4,495,079 | +1.49(+8.68%) |
Feb 09, 2022 | 16.73 | 17.18 | 16.49 | 17.17 | 1,173,303 | +0.59(+3.56%) |
Feb 08, 2022 | 16.02 | 16.89 | 16.00 | 16.58 | 1,292,767 | +0.56(+3.50%) |
Feb 07, 2022 | 14.12 | 16.55 | 14.12 | 16.02 | 2,209,780 | +1.93(+13.70%) |
Feb 04, 2022 | 14.37 | 14.48 | 13.54 | 14.09 | 909,779 | -0.53(-3.63%) |
Feb 03, 2022 | 15.17 | 14.57 | 14.62 | 584,039 | -0.85(-5.49%) | |
Feb 02, 2022 | 15.25 | 15.48 | 14.83 | 15.47 | 1,035,870 | +0.11(+0.72%) |
Feb 01, 2022 | 14.88 | 15.40 | 14.60 | 15.36 | 842,403 | +0.61(+4.14%) |
Jan 31, 2022 | 14.40 | 14.86 | 14.75 | 1,080,226 | +0.10(+0.68%) | |
Jan 28, 2022 | 14.25 | 14.66 | 13.92 | 14.65 | 739,431 | +0.29(+2.02%) |
Jan 27, 2022 | 14.75 | 15.18 | 14.28 | 14.36 | 572,794 | -0.32(-2.18%) |
Jan 26, 2022 | 15.04 | 15.36 | 14.60 | 14.68 | 753,924 | +0.02(+0.14%) |
Jan 25, 2022 | 14.82 | 14.94 | 14.45 | 14.66 | 653,015 | -0.53(-3.49%) |
Jan 24, 2022 | 13.82 | 15.27 | 13.71 | 15.19 | 939,031 | +0.99(+6.97%) |
Jan 21, 2022 | 14.09 | 14.92 | 13.82 | 14.20 | 1,216,028 | -0.08(-0.56%) |
Jan 20, 2022 | 14.87 | 15.20 | 14.27 | 14.28 | 607,065 | -0.54(-3.64%) |
Jan 19, 2022 | 15.69 | 15.79 | 14.81 | 14.82 | 720,377 | -0.70(-4.51%) |
Jan 18, 2022 | 16.00 | 16.12 | 15.51 | 15.52 | 527,220 | -0.82(-5.02%) |
Jan 14, 2022 | 16.34 | 0 | -0.59(-3.48%) | |||
Jan 13, 2022 | 16.78 | 17.22 | 16.78 | 16.93 | 342,434 | +0.17(+1.01%) |
Jan 12, 2022 | 16.67 | 16.99 | 16.50 | 16.76 | 656,111 | +0.22(+1.33%) |
Jan 11, 2022 | 16.45 | 16.55 | 16.16 | 16.54 | 965,568 | +0.09(+0.55%) |
Jan 10, 2022 | 16.48 | 16.48 | 15.85 | 16.45 | 666,535 | -0.13(-0.78%) |
Jan 07, 2022 | 17.48 | 17.63 | 16.58 | 16.58 | 792,908 | -1.01(-5.74%) |
Jan 06, 2022 | 17.82 | 18.14 | 17.53 | 17.59 | 531,511 | -0.27(-1.51%) |
Jan 05, 2022 | 18.70 | 19.08 | 17.85 | 17.86 | 941,011 | -0.67(-3.62%) |
Jan 04, 2022 | 17.97 | 18.64 | 17.86 | 18.53 | 1,169,310 | +0.78(+4.39%) |
Jan 03, 2022 | 17.53 | 18.18 | 17.53 | 17.75 | 779,798 | +0.31(+1.78%) |
Dec 31, 2021 | 17.11 | 17.64 | 17.02 | 17.44 | 605,236 | +0.22(+1.28%) |
Dec 30, 2021 | 17.49 | 17.72 | 17.21 | 17.22 | 407,651 | -0.23(-1.32%) |
Dec 29, 2021 | 17.18 | 17.65 | 17.16 | 17.45 | 495,444 | +0.25(+1.45%) |
Dec 28, 2021 | 17.10 | 17.45 | 16.95 | 17.20 | 343,613 | +0.00(+0.00%) |
Dec 27, 2021 | 16.62 | 17.20 | 16.44 | 17.20 | 706,051 | +0.77(+4.69%) |
Dec 23, 2021 | 16.20 | 16.59 | 16.14 | 16.43 | 574,279 | +0.29(+1.80%) |
Dec 22, 2021 | 15.76 | 16.19 | 15.65 | 16.14 | 330,741 | +0.52(+3.33%) |
Dec 21, 2021 | 15.16 | 15.64 | 15.16 | 15.62 | 448,967 | +0.63(+4.20%) |
Dec 20, 2021 | 14.63 | 15.03 | 14.14 | 14.99 | 1,062,723 | +0.03(+0.20%) |
Dec 17, 2021 | 14.98 | 15.32 | 14.80 | 14.96 | 716,300 | -0.18(-1.19%) |
Dec 16, 2021 | 15.67 | 15.86 | 15.06 | 15.14 | 379,359 | -0.26(-1.69%) |
Dec 15, 2021 | 15.40 | 15.54 | 14.80 | 15.40 | 530,788 | +0.24(+1.58%) |
Dec 14, 2021 | 15.22 | 15.55 | 15.03 | 15.16 | 621,427 | -0.10(-0.66%) |
Dec 13, 2021 | 15.86 | 16.00 | 15.15 | 15.26 | 407,578 | -0.79(-4.92%) |
Dec 10, 2021 | 16.53 | 16.56 | 15.93 | 16.05 | 299,770 | -0.38(-2.31%) |
Dec 09, 2021 | 16.55 | 16.78 | 16.39 | 16.43 | 279,821 | -0.33(-1.97%) |
Dec 08, 2021 | 16.99 | 17.10 | 16.69 | 16.76 | 216,548 | -0.07(-0.42%) |
Dec 07, 2021 | 16.95 | 17.19 | 16.75 | 16.83 | 337,734 | +0.19(+1.14%) |
Dec 06, 2021 | 16.69 | 16.93 | 16.48 | 16.64 | 369,512 | +0.16(+0.97%) |
Dec 03, 2021 | 16.59 | 16.70 | 16.21 | 16.48 | 684,758 | -0.04(-0.24%) |
Dec 02, 2021 | 15.85 | 16.69 | 15.72 | 16.52 | 465,807 | +0.75(+4.76%) |
Dec 01, 2021 | 16.31 | 16.78 | 15.76 | 15.77 | 849,513 | +0.05(+0.32%) |
Nov 30, 2021 | 15.97 | 16.17 | 15.33 | 15.72 | 1,498,302 | -0.46(-2.84%) |
Nov 29, 2021 | 16.88 | 16.95 | 15.90 | 16.18 | 789,171 | -0.22(-1.34%) |
Nov 26, 2021 | 16.48 | 16.66 | 15.97 | 16.40 | 587,352 | -0.86(-4.98%) |
Nov 24, 2021 | 17.03 | 17.39 | 17.03 | 17.26 | 313,148 | -0.05(-0.29%) |
Nov 23, 2021 | 17.08 | 17.40 | 16.91 | 17.31 | 608,537 | +0.08(+0.46%) |
Nov 22, 2021 | 16.84 | 17.44 | 16.84 | 17.23 | 509,245 | +0.46(+2.74%) |
Nov 19, 2021 | 16.89 | 17.18 | 16.65 | 16.77 | 510,908 | -0.29(-1.70%) |
Nov 18, 2021 | 16.89 | 17.07 | 16.64 | 17.06 | 419,899 | +0.29(+1.73%) |
Nov 17, 2021 | 16.79 | 16.92 | 16.40 | 16.77 | 485,120 | -0.03(-0.18%) |
Nov 16, 2021 | 16.60 | 16.91 | 16.35 | 16.80 | 376,043 | +0.19(+1.14%) |
Nov 15, 2021 | 17.10 | 17.50 | 16.42 | 16.61 | 760,235 | -0.43(-2.52%) |
Nov 12, 2021 | 17.10 | 17.45 | 16.80 | 17.04 | 757,030 | -0.08(-0.47%) |
Nov 11, 2021 | 16.21 | 17.15 | 16.07 | 17.12 | 1,183,075 | +1.19(+7.47%) |
Nov 10, 2021 | 15.36 | 15.93 | 1,817,569 | +1.11(+7.49%) | ||
Nov 09, 2021 | 15.12 | 15.28 | 14.78 | 14.82 | 645,472 | -0.26(-1.72%) |
Nov 08, 2021 | 15.80 | 15.88 | 15.07 | 15.08 | 575,968 | -0.39(-2.52%) |
Nov 05, 2021 | 15.12 | 15.49 | 14.97 | 15.47 | 411,481 | +0.58(+3.90%) |
Nov 04, 2021 | 14.86 | 15.20 | 14.67 | 14.89 | 402,246 | +0.23(+1.57%) |
Nov 03, 2021 | 13.81 | 14.78 | 13.75 | 14.66 | 522,920 | +0.80(+5.77%) |
Nov 02, 2021 | 14.87 | 14.87 | 13.82 | 13.86 | 657,876 | -1.09(-7.29%) |
Nov 01, 2021 | 14.42 | 15.10 | 14.55 | 14.95 | 601,112 | +0.64(+4.47%) |
Oct 29, 2021 | 14.03 | 14.37 | 13.94 | 14.31 | 342,397 | +0.27(+1.92%) |
Oct 28, 2021 | 13.75 | 14.21 | 13.75 | 14.04 | 250,213 | +0.38(+2.78%) |
Oct 27, 2021 | 14.14 | 14.59 | 13.62 | 13.66 | 337,765 | -0.54(-3.80%) |
Oct 26, 2021 | 14.72 | 14.15 | 14.20 | 370,994 | -0.56(-3.79%) | |
Oct 25, 2021 | 14.35 | 14.90 | 14.27 | 14.76 | 376,869 | +0.35(+2.43%) |
Oct 22, 2021 | 14.63 | 14.78 | 14.26 | 14.41 | 350,193 | -0.17(-1.17%) |
Oct 21, 2021 | 14.31 | 14.62 | 14.25 | 14.58 | 378,934 | +0.19(+1.32%) |
Oct 20, 2021 | 13.89 | 14.44 | 13.70 | 14.39 | 755,946 | +0.50(+3.60%) |
Oct 19, 2021 | 14.01 | 14.09 | 13.78 | 13.89 | 386,368 | +0.00(+0.00%) |
Oct 18, 2021 | 14.08 | 14.10 | 13.85 | 13.89 | 371,277 | -0.35(-2.46%) |
Oct 15, 2021 | 14.71 | 14.73 | 14.24 | 14.24 | 411,163 | -0.12(-0.84%) |
Oct 14, 2021 | 14.52 | 14.64 | 14.33 | 14.36 | 499,439 | +0.08(+0.56%) |
Oct 13, 2021 | 13.78 | 14.38 | 13.51 | 14.28 | 1,001,635 | +0.44(+3.18%) |
Oct 12, 2021 | 13.98 | 14.18 | 13.78 | 13.84 | 429,580 | -0.16(-1.14%) |
Oct 11, 2021 | 13.65 | 14.23 | 13.65 | 14.00 | 792,561 | +0.28(+2.04%) |
Oct 08, 2021 | 14.28 | 14.30 | 13.70 | 13.72 | 491,001 | -0.50(-3.52%) |
Oct 07, 2021 | 14.25 | 14.52 | 14.11 | 14.22 | 984,706 | -0.07(-0.49%) |
Oct 06, 2021 | 14.20 | 14.36 | 13.64 | 14.29 | 596,067 | -0.14(-0.97%) |
Oct 05, 2021 | 14.32 | 14.63 | 14.14 | 14.43 | 459,905 | +0.16(+1.12%) |
Oct 04, 2021 | 14.86 | 15.01 | 14.23 | 14.27 | 635,007 | -0.69(-4.61%) |
Oct 01, 2021 | 14.78 | 15.05 | 14.53 | 14.96 | 419,179 | +0.35(+2.40%) |
Sep 30, 2021 | 14.99 | 15.03 | 14.40 | 14.61 | 1,107,836 | -0.27(-1.81%) |
Sep 29, 2021 | 15.21 | 15.21 | 14.81 | 14.88 | 339,012 | -0.19(-1.26%) |
Sep 28, 2021 | 15.50 | 15.69 | 15.02 | 15.07 | 363,755 | -0.58(-3.71%) |
Sep 27, 2021 | 15.04 | 15.97 | 15.04 | 15.65 | 425,502 | +0.53(+3.51%) |
Sep 24, 2021 | 15.07 | 15.19 | 14.88 | 15.12 | 510,774 | -0.21(-1.37%) |
Sep 23, 2021 | 15.04 | 15.42 | 14.97 | 15.33 | 463,016 | +0.38(+2.54%) |
Sep 22, 2021 | 14.91 | 15.25 | 14.91 | 14.95 | 271,062 | +0.21(+1.42%) |
Sep 21, 2021 | 14.98 | 15.05 | 14.51 | 14.74 | 433,128 | -0.07(-0.47%) |
Sep 20, 2021 | 14.82 | 15.21 | 14.34 | 14.81 | 622,574 | -0.49(-3.20%) |
Sep 17, 2021 | 15.48 | 15.68 | 15.21 | 15.30 | 882,856 | -0.11(-0.71%) |
Sep 16, 2021 | 15.91 | 15.98 | 15.40 | 15.41 | 361,662 | -0.42(-2.65%) |
Sep 15, 2021 | 15.47 | 15.87 | 15.38 | 15.83 | 362,480 | +0.32(+2.06%) |
Sep 14, 2021 | 16.17 | 16.17 | 15.21 | 15.51 | 795,669 | -0.69(-4.26%) |
Sep 13, 2021 | 16.59 | 16.64 | 15.96 | 16.20 | 585,048 | -0.24(-1.46%) |
Sep 10, 2021 | 17.05 | 17.14 | 16.40 | 16.44 | 710,415 | -0.47(-2.78%) |
Sep 09, 2021 | 17.06 | 17.31 | 16.81 | 16.91 | 621,230 | -0.27(-1.57%) |
Sep 08, 2021 | 17.36 | 17.57 | 16.86 | 17.18 | 945,706 | -0.27(-1.55%) |
Sep 07, 2021 | 17.31 | 17.63 | 17.31 | 17.45 | 471,495 | +0.09(+0.52%) |
Sep 03, 2021 | 17.50 | 17.56 | 17.17 | 17.36 | 481,287 | -0.19(-1.08%) |
Sep 02, 2021 | 16.96 | 17.60 | 16.80 | 17.55 | 1,939,369 | +0.68(+4.03%) |
Sep 01, 2021 | 16.78 | 16.96 | 16.49 | 16.87 | 560,294 | +0.25(+1.50%) |
Aug 31, 2021 | 16.74 | 16.77 | 16.32 | 16.62 | 991,879 | -0.10(-0.60%) |
Aug 30, 2021 | 17.00 | 17.18 | 16.68 | 16.72 | 497,737 | -0.21(-1.24%) |
Aug 27, 2021 | 15.98 | 17.02 | 15.98 | 16.93 | 591,805 | +1.03(+6.48%) |
Aug 26, 2021 | 16.28 | 16.37 | 15.84 | 15.90 | 670,669 | -0.40(-2.45%) |
Aug 25, 2021 | 16.17 | 16.58 | 16.09 | 16.30 | 321,058 | +0.12(+0.74%) |
Aug 24, 2021 | 15.70 | 16.33 | 15.62 | 16.18 | 326,917 | +0.55(+3.52%) |
Aug 23, 2021 | 15.53 | 15.70 | 15.30 | 15.63 | 430,197 | +0.35(+2.29%) |
Aug 20, 2021 | 15.03 | 15.47 | 14.81 | 15.28 | 887,756 | +0.18(+1.19%) |
Aug 19, 2021 | 15.33 | 15.68 | 14.94 | 15.10 | 504,003 | -0.50(-3.21%) |
Aug 18, 2021 | 16.08 | 16.37 | 15.60 | 15.60 | 563,074 | -0.64(-3.94%) |
Aug 17, 2021 | 16.95 | 17.01 | 15.74 | 16.24 | 1,102,808 | -1.02(-5.91%) |
Aug 16, 2021 | 16.67 | 17.31 | 16.45 | 17.26 | 674,110 | +0.40(+2.37%) |
Aug 13, 2021 | 16.87 | 17.16 | 16.81 | 16.86 | 639,009 | -0.11(-0.65%) |
Aug 12, 2021 | 16.88 | 17.13 | 16.74 | 16.97 | 512,091 | +0.20(+1.19%) |
Aug 11, 2021 | 16.51 | 16.82 | 16.20 | 16.77 | 504,785 | +0.77(+4.81%) |
Aug 10, 2021 | 15.60 | 16.26 | 15.48 | 16.00 | 534,577 | +0.40(+2.56%) |
Aug 09, 2021 | 15.38 | 15.98 | 15.33 | 15.60 | 897,756 | +0.66(+4.42%) |
Aug 06, 2021 | 14.77 | 15.08 | 14.63 | 14.94 | 979,422 | +0.35(+2.40%) |
Aug 05, 2021 | 14.54 | 14.90 | 14.29 | 14.59 | 1,197,987 | +0.06(+0.41%) |
Aug 04, 2021 | 15.16 | 15.70 | 14.15 | 14.53 | 1,939,652 | -2.18(-13.05%) |
Aug 03, 2021 | 16.34 | 16.76 | 15.68 | 16.71 | 410,598 | +0.35(+2.14%) |
Aug 02, 2021 | 16.94 | 17.43 | 16.29 | 16.36 | 731,843 | -0.46(-2.73%) |
Jul 30, 2021 | 16.92 | 17.07 | 16.63 | 16.82 | 377,713 | -0.12(-0.71%) |
Jul 29, 2021 | 16.89 | 17.10 | 16.54 | 16.94 | 325,595 | +0.33(+1.99%) |
Jul 28, 2021 | 16.51 | 16.94 | 16.16 | 16.61 | 403,247 | +0.33(+2.03%) |
Jul 27, 2021 | 16.22 | 16.36 | 15.90 | 16.28 | 682,903 | -0.22(-1.33%) |
Jul 26, 2021 | 16.62 | 16.94 | 16.43 | 16.50 | 208,545 | -0.13(-0.78%) |
Jul 23, 2021 | 16.79 | 16.83 | 16.37 | 16.63 | 349,897 | +0.10(+0.60%) |
Jul 22, 2021 | 16.93 | 16.93 | 16.37 | 16.53 | 397,921 | -0.48(-2.82%) |
Jul 21, 2021 | 16.50 | 17.46 | 16.50 | 17.01 | 448,609 | +0.61(+3.72%) |
Jul 20, 2021 | 15.49 | 16.51 | 15.42 | 16.40 | 547,435 | +0.85(+5.47%) |
Jul 19, 2021 | 15.27 | 15.88 | 15.15 | 15.55 | 896,068 | -0.40(-2.51%) |
Jul 16, 2021 | 16.90 | 16.99 | 15.86 | 15.95 | 771,451 | -0.77(-4.61%) |
Jul 15, 2021 | 16.60 | 16.80 | 16.42 | 16.72 | 409,709 | +0.02(+0.12%) |
Jul 14, 2021 | 17.31 | 17.57 | 16.70 | 16.70 | 481,624 | -0.51(-2.96%) |
Jul 13, 2021 | 17.70 | 17.81 | 17.10 | 17.21 | 606,762 | -0.63(-3.53%) |
Jul 12, 2021 | 17.19 | 17.99 | 16.95 | 17.84 | 605,842 | +0.53(+3.06%) |
Jul 09, 2021 | 17.17 | 17.66 | 17.07 | 17.31 | 400,338 | +0.47(+2.79%) |
Jul 08, 2021 | 16.71 | 17.32 | 16.25 | 16.84 | 691,995 | -0.36(-2.09%) |
Jul 07, 2021 | 17.26 | 17.58 | 16.95 | 17.20 | 659,865 | -0.06(-0.35%) |
Jul 06, 2021 | 17.67 | 17.67 | 16.95 | 17.26 | 528,981 | -0.50(-2.82%) |
Jul 02, 2021 | 18.21 | 18.21 | 17.67 | 17.76 | 856,937 | -0.42(-2.31%) |
Jul 01, 2021 | 18.32 | 18.43 | 17.95 | 18.18 | 477,239 | +0.00(+0.00%) |
Jun 30, 2021 | 18.33 | 18.37 | 18.00 | 18.18 | 1,387,687 | -0.07(-0.38%) |
Jun 29, 2021 | 19.00 | 19.10 | 18.20 | 18.25 | 609,654 | -0.57(-3.03%) |
Jun 28, 2021 | 18.71 | 18.88 | 18.09 | 18.82 | 763,018 | +0.12(+0.64%) |
Jun 25, 2021 | 18.92 | 19.38 | 18.66 | 18.70 | 3,147,557 | -0.16(-0.85%) |
Jun 24, 2021 | 18.16 | 18.94 | 18.09 | 18.86 | 627,727 | +0.77(+4.26%) |
Jun 23, 2021 | 18.06 | 18.41 | 17.98 | 18.09 | 539,759 | +0.03(+0.17%) |
Jun 22, 2021 | 18.08 | 18.20 | 17.73 | 18.06 | 422,487 | +0.01(+0.06%) |
Jun 21, 2021 | 17.68 | 18.16 | 17.68 | 18.05 | 992,148 | +0.52(+2.97%) |
Jun 18, 2021 | 17.42 | 17.83 | 17.36 | 17.53 | 1,111,343 | -0.28(-1.57%) |
Jun 17, 2021 | 18.38 | 18.57 | 17.41 | 17.81 | 950,854 | -0.60(-3.26%) |
Jun 16, 2021 | 18.20 | 18.53 | 17.83 | 18.41 | 785,550 | +0.02(+0.11%) |
Jun 15, 2021 | 18.20 | 18.41 | 17.91 | 18.39 | 465,721 | +0.22(+1.21%) |
Jun 14, 2021 | 18.81 | 18.91 | 17.84 | 18.17 | 1,054,951 | -0.81(-4.27%) |
Jun 11, 2021 | 18.31 | 19.02 | 18.31 | 18.98 | 770,502 | +0.67(+3.66%) |
Jun 10, 2021 | 18.67 | 18.84 | 18.17 | 18.31 | 608,993 | -0.30(-1.61%) |
Jun 09, 2021 | 19.45 | 19.47 | 18.58 | 18.61 | 800,894 | -0.64(-3.32%) |
Jun 08, 2021 | 19.56 | 19.73 | 18.75 | 19.25 | 1,425,744 | -0.25(-1.28%) |
Jun 07, 2021 | 17.80 | 19.52 | 17.77 | 19.50 | 2,594,263 | +2.07(+11.88%) |
Jun 04, 2021 | 17.45 | 17.55 | 17.27 | 17.43 | 560,809 | +0.16(+0.93%) |
Jun 03, 2021 | 17.28 | 17.52 | 16.96 | 17.27 | 605,321 | -0.21(-1.20%) |
Jun 02, 2021 | 17.99 | 17.99 | 17.38 | 17.48 | 1,706,965 | -0.46(-2.56%) |
Jun 01, 2021 | 17.07 | 18.03 | 17.02 | 17.94 | 1,720,339 | +0.98(+5.78%) |
May 28, 2021 | 17.19 | 17.20 | 16.74 | 16.96 | 836,623 | +0.01(+0.06%) |
May 27, 2021 | 16.70 | 17.08 | 16.67 | 16.95 | 1,065,201 | +0.35(+2.11%) |
May 26, 2021 | 17.19 | 17.40 | 16.51 | 16.60 | 1,580,752 | -0.63(-3.66%) |
May 25, 2021 | 17.49 | 17.71 | 17.09 | 17.23 | 2,039,754 | -0.20(-1.15%) |
May 24, 2021 | 17.36 | 17.70 | 17.25 | 17.43 | 1,599,593 | +0.32(+1.87%) |
May 21, 2021 | 16.84 | 17.45 | 16.80 | 17.11 | 1,703,399 | +0.56(+3.38%) |
May 20, 2021 | 16.25 | 16.61 | 15.80 | 16.55 | 1,021,723 | +0.36(+2.22%) |
May 19, 2021 | 15.25 | 16.25 | 15.06 | 16.19 | 1,219,202 | +0.62(+3.98%) |
May 18, 2021 | 15.50 | 16.13 | 15.50 | 15.57 | 2,022,649 | +0.11(+0.71%) |
May 17, 2021 | 15.02 | 15.48 | 14.76 | 15.46 | 701,724 | +0.30(+1.98%) |
May 14, 2021 | 15.10 | 15.43 | 14.92 | 15.16 | 947,805 | +0.31(+2.09%) |
May 13, 2021 | 14.80 | 15.24 | 14.15 | 14.85 | 1,537,491 | +1.34(+9.92%) |
May 12, 2021 | 15.00 | 15.51 | 13.49 | 13.51 | 1,794,974 | -1.36(-9.15%) |
May 11, 2021 | 14.15 | 14.97 | 13.51 | 14.87 | 1,284,780 | -0.28(-1.85%) |
May 10, 2021 | 15.34 | 15.64 | 15.12 | 15.15 | 719,527 | -0.19(-1.24%) |
May 07, 2021 | 14.73 | 15.38 | 14.60 | 15.34 | 676,395 | +0.55(+3.72%) |
May 06, 2021 | 14.91 | 15.20 | 14.54 | 14.79 | 780,725 | -0.03(-0.20%) |
May 05, 2021 | 14.74 | 15.18 | 14.52 | 14.82 | 738,746 | +0.22(+1.51%) |
May 04, 2021 | 14.80 | 15.04 | 14.52 | 14.60 | 474,898 | -0.20(-1.35%) |
May 03, 2021 | 14.31 | 15.00 | 14.28 | 14.80 | 592,102 | +0.74(+5.26%) |
Apr 30, 2021 | 14.32 | 14.40 | 13.95 | 14.06 | 690,100 | -0.36(-2.50%) |
Apr 29, 2021 | 14.72 | 14.79 | 14.24 | 14.42 | 537,325 | -0.09(-0.62%) |
Apr 28, 2021 | 14.39 | 14.64 | 14.13 | 14.51 | 592,738 | +0.16(+1.11%) |
Apr 27, 2021 | 14.15 | 14.63 | 14.11 | 14.35 | 613,666 | +0.27(+1.92%) |
Apr 26, 2021 | 13.94 | 14.22 | 13.86 | 14.08 | 880,719 | +0.17(+1.22%) |
Apr 23, 2021 | 13.95 | 14.06 | 13.68 | 13.91 | 665,300 | -0.05(-0.36%) |
Apr 22, 2021 | 14.04 | 14.39 | 13.77 | 13.96 | 609,913 | -0.04(-0.29%) |
Apr 21, 2021 | 13.65 | 14.07 | 13.36 | 14.00 | 499,163 | +0.38(+2.79%) |
Apr 20, 2021 | 13.97 | 13.99 | 13.30 | 13.62 | 576,977 | -0.41(-2.92%) |
Apr 19, 2021 | 13.87 | 14.18 | 13.71 | 14.03 | 518,562 | +0.14(+1.01%) |
Apr 16, 2021 | 14.07 | 14.21 | 13.63 | 13.89 | 1,178,500 | -0.01(-0.07%) |
Apr 15, 2021 | 14.42 | 14.46 | 13.77 | 13.90 | 537,725 | -0.28(-1.97%) |
Apr 14, 2021 | 14.10 | 14.50 | 14.08 | 14.18 | 546,102 | +0.25(+1.79%) |
Apr 13, 2021 | 14.48 | 14.48 | 13.54 | 13.93 | 899,983 | -0.63(-4.33%) |
Apr 12, 2021 | 14.69 | 14.80 | 14.38 | 14.56 | 559,182 | -0.11(-0.75%) |
Apr 09, 2021 | 13.99 | 14.69 | 13.85 | 14.67 | 549,600 | +0.57(+4.04%) |
Apr 08, 2021 | 14.19 | 14.35 | 13.95 | 14.10 | 1,137,509 | -0.08(-0.56%) |
Apr 07, 2021 | 14.84 | 14.98 | 14.14 | 14.18 | 765,088 | -0.62(-4.19%) |
Apr 06, 2021 | 14.69 | 15.03 | 14.56 | 14.80 | 818,614 | +0.10(+0.68%) |
Apr 05, 2021 | 14.63 | 15.62 | 14.23 | 14.70 | 1,825,878 | +0.28(+1.94%) |
Apr 01, 2021 | 14.15 | 14.71 | 14.03 | 14.42 | 1,136,200 | +0.39(+2.78%) |
Mar 31, 2021 | 13.60 | 14.28 | 13.60 | 14.03 | 1,417,828 | +0.48(+3.54%) |
Mar 30, 2021 | 13.06 | 13.60 | 12.75 | 13.55 | 805,085 | +0.55(+4.23%) |
Mar 29, 2021 | 13.04 | 13.60 | 12.59 | 13.00 | 1,333,477 | -0.08(-0.61%) |
Mar 26, 2021 | 12.94 | 13.27 | 12.73 | 13.08 | 722,100 | +0.27(+2.11%) |
Mar 25, 2021 | 12.27 | 12.94 | 11.95 | 12.81 | 777,517 | +0.40(+3.22%) |
Mar 24, 2021 | 12.33 | 12.99 | 12.28 | 12.41 | 845,413 | +0.24(+1.97%) |
Mar 23, 2021 | 13.15 | 13.35 | 12.05 | 12.17 | 1,436,491 | -1.15(-8.63%) |
Mar 22, 2021 | 13.35 | 13.68 | 12.81 | 13.32 | 1,468,973 | +0.37(+2.86%) |
Mar 19, 2021 | 13.35 | 13.35 | 12.48 | 12.95 | 1,156,100 | -0.19(-1.45%) |
Mar 18, 2021 | 13.50 | 13.88 | 13.03 | 13.14 | 1,040,879 | -0.31(-2.30%) |
Mar 17, 2021 | 13.26 | 13.52 | 13.07 | 13.45 | 827,157 | +0.18(+1.36%) |
Mar 16, 2021 | 13.73 | 13.75 | 13.16 | 13.27 | 1,346,065 | -0.51(-3.70%) |
Mar 15, 2021 | 13.75 | 13.98 | 13.45 | 13.78 | 807,033 | -0.06(-0.43%) |
Mar 12, 2021 | 13.60 | 14.04 | 13.46 | 13.84 | 1,193,900 | +0.25(+1.84%) |
Mar 11, 2021 | 13.30 | 13.68 | 13.04 | 13.59 | 1,641,910 | +0.39(+2.95%) |
Mar 10, 2021 | 13.21 | 13.36 | 13.00 | 13.20 | 1,544,516 | +0.03(+0.23%) |
Mar 09, 2021 | 13.66 | 13.81 | 11.94 | 13.17 | 2,999,987 | -0.66(-4.77%) |
Mar 08, 2021 | 12.99 | 14.29 | 12.99 | 13.83 | 2,731,628 | +1.02(+7.96%) |
Mar 05, 2021 | 12.23 | 12.82 | 12.00 | 12.81 | 1,979,300 | +0.87(+7.29%) |
Mar 04, 2021 | 11.89 | 12.90 | 11.44 | 11.94 | 2,547,496 | +0.44(+3.83%) |
Mar 03, 2021 | 11.35 | 11.91 | 11.20 | 11.50 | 846,209 | +0.09(+0.79%) |
Mar 02, 2021 | 11.70 | 11.87 | 11.35 | 11.41 | 505,496 | -0.36(-3.06%) |