Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.80 | 17.63 | 16.54 | 16.71 | 1,525,226 | +0.14(+0.87%) |
Feb 25, 2022 | 16.52 | 16.58 | 16.24 | 16.57 | 835,234 | +0.13(+0.82%) |
Feb 24, 2022 | 14.90 | 16.74 | 14.77 | 16.43 | 1,893,545 | +1.19(+7.82%) |
Feb 23, 2022 | 15.72 | 15.76 | 15.16 | 15.24 | 537,610 | -0.40(-2.58%) |
Feb 22, 2022 | 15.12 | 15.69 | 15.05 | 15.64 | 963,890 | +0.57(+3.76%) |
Feb 18, 2022 | 15.08 | 0 | -0.57(-3.62%) | |||
Feb 17, 2022 | 15.59 | 15.85 | 15.39 | 15.64 | 691,282 | +0.00(+0.00%) |
Feb 16, 2022 | 15.33 | 15.67 | 15.29 | 15.64 | 829,854 | +0.37(+2.45%) |
Feb 15, 2022 | 14.65 | 15.38 | 14.30 | 15.27 | 1,037,604 | +0.58(+3.92%) |
Feb 14, 2022 | 14.94 | 15.47 | 14.42 | 14.69 | 1,052,536 | -0.29(-1.92%) |
Feb 11, 2022 | 14.65 | 15.36 | 14.55 | 14.98 | 1,296,346 | +0.43(+2.97%) |
Feb 10, 2022 | 14.11 | 14.84 | 14.03 | 14.55 | 830,625 | +0.49(+3.49%) |
Feb 09, 2022 | 13.93 | 14.10 | 13.75 | 14.06 | 551,109 | +0.18(+1.32%) |
Feb 08, 2022 | 13.95 | 14.19 | 13.73 | 13.88 | 519,635 | -0.15(-1.10%) |
Feb 07, 2022 | 13.29 | 14.33 | 13.27 | 14.03 | 850,974 | +0.65(+4.89%) |
Feb 04, 2022 | 13.54 | 13.56 | 13.16 | 13.38 | 1,024,368 | +0.05(+0.36%) |
Feb 03, 2022 | 13.62 | 13.31 | 13.33 | 807,709 | -0.44(-3.21%) | |
Feb 02, 2022 | 13.98 | 14.15 | 13.65 | 13.77 | 793,640 | -0.23(-1.65%) |
Feb 01, 2022 | 13.16 | 14.11 | 13.12 | 14.00 | 1,243,768 | +0.92(+7.05%) |
Jan 31, 2022 | 12.71 | 13.20 | 13.08 | 1,379,005 | +0.02(+0.15%) | |
Jan 28, 2022 | 12.94 | 13.43 | 12.59 | 13.06 | 977,825 | +0.13(+1.04%) |
Jan 27, 2022 | 12.85 | 13.17 | 12.40 | 12.93 | 1,692,111 | +0.76(+6.24%) |
Jan 26, 2022 | 12.29 | 12.68 | 12.11 | 12.17 | 1,006,248 | +0.06(+0.48%) |
Jan 25, 2022 | 11.11 | 12.23 | 11.01 | 12.11 | 973,934 | +0.66(+5.79%) |
Jan 24, 2022 | 11.05 | 11.51 | 10.59 | 11.45 | 1,498,212 | +0.12(+1.02%) |
Jan 21, 2022 | 11.85 | 12.10 | 11.30 | 11.33 | 1,724,849 | -0.79(-6.50%) |
Jan 20, 2022 | 12.49 | 12.91 | 12.11 | 12.12 | 1,597,269 | +0.11(+0.88%) |
Jan 19, 2022 | 11.99 | 12.40 | 11.95 | 12.01 | 1,266,768 | +0.05(+0.40%) |
Jan 18, 2022 | 12.44 | 12.49 | 11.93 | 11.96 | 1,013,293 | -0.54(-4.30%) |
Jan 14, 2022 | 12.50 | 0 | +0.13(+1.09%) | |||
Jan 13, 2022 | 12.84 | 12.84 | 12.21 | 12.37 | 1,137,390 | -0.42(-3.31%) |
Jan 12, 2022 | 12.97 | 13.09 | 12.60 | 12.79 | 470,182 | -0.06(-0.45%) |
Jan 11, 2022 | 12.37 | 13.06 | 12.35 | 12.85 | 575,185 | +0.50(+4.05%) |
Jan 10, 2022 | 12.57 | 12.69 | 12.19 | 12.35 | 396,805 | -0.27(-2.13%) |
Jan 07, 2022 | 12.44 | 12.72 | 12.33 | 12.62 | 532,418 | +0.29(+2.34%) |
Jan 06, 2022 | 12.68 | 12.93 | 12.32 | 12.33 | 706,444 | -0.15(-1.23%) |
Jan 05, 2022 | 13.30 | 13.59 | 12.42 | 12.48 | 1,188,259 | -0.78(-5.87%) |
Jan 04, 2022 | 13.45 | 13.76 | 13.18 | 13.26 | 883,688 | -0.14(-1.07%) |
Jan 03, 2022 | 12.60 | 13.45 | 12.59 | 13.41 | 1,371,137 | +1.10(+8.90%) |
Dec 31, 2021 | 11.98 | 12.34 | 11.83 | 12.31 | 836,702 | +0.20(+1.67%) |
Dec 30, 2021 | 12.30 | 12.53 | 12.11 | 12.11 | 968,893 | -0.15(-1.25%) |
Dec 29, 2021 | 12.50 | 12.54 | 12.17 | 12.26 | 1,139,464 | -0.34(-2.67%) |
Dec 28, 2021 | 12.34 | 12.72 | 12.34 | 12.60 | 780,589 | +0.26(+2.10%) |
Dec 27, 2021 | 12.61 | 12.62 | 12.24 | 12.34 | 757,989 | -0.38(-3.02%) |
Dec 23, 2021 | 12.88 | 13.02 | 12.42 | 12.72 | 881,243 | -0.18(-1.41%) |
Dec 22, 2021 | 12.52 | 12.97 | 12.26 | 12.91 | 847,107 | +0.37(+2.99%) |
Dec 21, 2021 | 12.01 | 12.65 | 11.96 | 12.53 | 1,047,313 | +0.70(+5.93%) |
Dec 20, 2021 | 11.68 | 11.88 | 11.39 | 11.83 | 1,117,392 | -0.15(-1.28%) |
Dec 17, 2021 | 11.56 | 12.24 | 11.42 | 11.98 | 1,129,161 | +0.06(+0.48%) |
Dec 16, 2021 | 12.73 | 12.78 | 11.73 | 11.93 | 1,261,264 | -0.62(-4.98%) |
Dec 15, 2021 | 11.96 | 12.59 | 11.76 | 12.55 | 1,463,525 | +0.60(+4.98%) |
Dec 14, 2021 | 12.00 | 12.34 | 11.84 | 11.95 | 1,057,763 | -0.13(-1.11%) |
Dec 13, 2021 | 12.84 | 13.02 | 12.07 | 12.09 | 937,838 | -1.01(-7.70%) |
Dec 10, 2021 | 13.16 | 13.32 | 12.78 | 13.10 | 578,060 | +0.02(+0.15%) |
Dec 09, 2021 | 12.97 | 13.17 | 12.67 | 13.08 | 1,028,868 | -0.09(-0.66%) |
Dec 08, 2021 | 12.77 | 13.43 | 12.67 | 13.17 | 1,088,806 | +0.54(+4.26%) |
Dec 07, 2021 | 12.20 | 12.73 | 12.20 | 12.63 | 1,245,013 | +0.75(+6.31%) |
Dec 06, 2021 | 11.39 | 12.06 | 11.05 | 11.88 | 2,278,498 | +0.63(+5.64%) |
Dec 03, 2021 | 12.13 | 12.27 | 11.21 | 11.24 | 2,072,043 | -1.03(-8.38%) |
Dec 02, 2021 | 12.30 | 12.49 | 11.96 | 12.27 | 1,525,247 | +0.24(+2.00%) |
Dec 01, 2021 | 13.41 | 13.46 | 11.93 | 12.03 | 2,102,669 | -1.23(-9.27%) |
Nov 30, 2021 | 13.19 | 13.39 | 12.97 | 13.26 | 903,014 | -0.16(-1.21%) |
Nov 29, 2021 | 14.11 | 14.32 | 13.39 | 13.42 | 607,852 | -0.31(-2.29%) |
Nov 26, 2021 | 13.74 | 13.78 | 13.20 | 13.74 | 982,991 | -0.87(-5.94%) |
Nov 24, 2021 | 14.01 | 14.76 | 13.85 | 14.61 | 486,205 | +0.51(+3.58%) |
Nov 23, 2021 | 14.44 | 14.55 | 13.98 | 14.10 | 514,191 | -0.21(-1.47%) |
Nov 22, 2021 | 14.30 | 14.51 | 14.01 | 14.31 | 1,114,394 | -0.12(-0.86%) |
Nov 19, 2021 | 14.79 | 14.87 | 14.25 | 14.43 | 1,225,357 | -0.66(-4.36%) |
Nov 18, 2021 | 15.35 | 15.10 | 14.93 | 15.09 | 814,696 | -0.30(-1.92%) |
Nov 17, 2021 | 15.55 | 15.88 | 15.30 | 15.39 | 619,187 | -0.34(-2.18%) |
Nov 16, 2021 | 15.78 | 15.98 | 15.30 | 15.73 | 707,570 | -0.18(-1.14%) |
Nov 15, 2021 | 17.22 | 17.23 | 15.89 | 15.91 | 1,307,657 | -1.53(-8.75%) |
Nov 12, 2021 | 16.37 | 17.69 | 16.07 | 17.44 | 1,169,796 | +0.76(+4.57%) |
Nov 11, 2021 | 15.07 | 16.92 | 15.07 | 16.67 | 1,672,859 | +1.78(+11.97%) |
Nov 10, 2021 | 15.62 | 14.89 | 1,066,713 | -0.74(-4.76%) | ||
Nov 09, 2021 | 15.75 | 15.81 | 15.31 | 15.64 | 649,488 | +0.20(+1.30%) |
Nov 08, 2021 | 16.03 | 16.28 | 15.37 | 15.44 | 495,616 | -0.51(-3.17%) |
Nov 05, 2021 | 16.44 | 16.46 | 15.77 | 15.94 | 408,446 | -0.17(-1.07%) |
Nov 04, 2021 | 16.52 | 16.96 | 15.68 | 16.11 | 571,929 | -0.09(-0.53%) |
Nov 03, 2021 | 15.41 | 16.32 | 15.25 | 16.20 | 615,980 | +0.74(+4.81%) |
Nov 02, 2021 | 15.98 | 15.98 | 15.41 | 15.45 | 716,885 | -0.62(-3.86%) |
Nov 01, 2021 | 15.45 | 16.18 | 15.78 | 16.07 | 599,432 | +0.80(+5.24%) |
Oct 29, 2021 | 15.40 | 15.50 | 15.02 | 15.27 | 500,889 | -0.11(-0.74%) |
Oct 28, 2021 | 15.20 | 15.72 | 15.03 | 15.39 | 508,372 | +0.34(+2.28%) |
Oct 27, 2021 | 15.54 | 15.61 | 14.84 | 15.04 | 814,951 | -0.53(-3.43%) |
Oct 26, 2021 | 16.31 | 15.58 | 15.58 | 748,693 | -1.02(-6.15%) | |
Oct 25, 2021 | 16.52 | 16.83 | 16.35 | 16.60 | 396,781 | +0.13(+0.81%) |
Oct 22, 2021 | 16.42 | 16.52 | 16.08 | 16.46 | 458,616 | +0.16(+0.99%) |
Oct 21, 2021 | 17.17 | 17.34 | 16.25 | 16.30 | 768,539 | -1.11(-6.35%) |
Oct 20, 2021 | 17.36 | 17.49 | 16.69 | 17.41 | 668,545 | +0.05(+0.27%) |
Oct 19, 2021 | 16.98 | 17.62 | 16.97 | 17.36 | 875,957 | +0.69(+4.12%) |
Oct 18, 2021 | 15.81 | 16.75 | 15.79 | 16.67 | 905,764 | +0.84(+5.30%) |
Oct 15, 2021 | 16.48 | 16.75 | 15.78 | 15.84 | 1,450,956 | -0.14(-0.89%) |
Oct 14, 2021 | 17.20 | 17.27 | 15.75 | 15.98 | 2,743,716 | -0.88(-5.20%) |
Oct 13, 2021 | 16.72 | 16.98 | 16.58 | 16.86 | 702,997 | -0.17(-1.01%) |
Oct 12, 2021 | 17.03 | 17.17 | 16.73 | 17.03 | 527,134 | -0.10(-0.61%) |
Oct 11, 2021 | 17.48 | 17.92 | 17.06 | 17.13 | 787,395 | -0.12(-0.72%) |
Oct 08, 2021 | 17.51 | 17.85 | 17.15 | 17.26 | 357,596 | -0.27(-1.52%) |
Oct 07, 2021 | 17.78 | 17.94 | 17.48 | 17.52 | 482,705 | -0.10(-0.54%) |
Oct 06, 2021 | 17.65 | 17.95 | 17.28 | 17.62 | 557,829 | -0.58(-3.20%) |
Oct 05, 2021 | 18.11 | 18.90 | 17.89 | 18.20 | 781,529 | +0.34(+1.92%) |
Oct 04, 2021 | 18.59 | 18.92 | 17.71 | 17.86 | 1,160,248 | -0.66(-3.55%) |
Oct 01, 2021 | 17.98 | 18.92 | 17.92 | 18.51 | 1,219,102 | +0.84(+4.75%) |
Sep 30, 2021 | 17.27 | 17.93 | 16.90 | 17.68 | 962,148 | +0.32(+1.87%) |
Sep 29, 2021 | 17.41 | 17.59 | 16.89 | 17.35 | 853,089 | -0.03(-0.16%) |
Sep 28, 2021 | 17.35 | 17.70 | 16.82 | 17.38 | 1,241,096 | +0.23(+1.33%) |
Sep 27, 2021 | 16.37 | 17.32 | 16.35 | 17.15 | 1,488,859 | +1.41(+8.96%) |
Sep 24, 2021 | 15.07 | 15.80 | 14.93 | 15.74 | 730,386 | +0.69(+4.56%) |
Sep 23, 2021 | 15.25 | 15.34 | 14.75 | 15.05 | 713,404 | -0.02(-0.13%) |
Sep 22, 2021 | 14.76 | 15.21 | 14.76 | 15.07 | 460,523 | +0.68(+4.70%) |
Sep 21, 2021 | 14.38 | 14.67 | 14.21 | 14.40 | 529,368 | +0.27(+1.89%) |
Sep 20, 2021 | 14.73 | 14.82 | 13.96 | 14.13 | 1,471,611 | -1.20(-7.84%) |
Sep 17, 2021 | 15.49 | 15.59 | 15.19 | 15.33 | 597,382 | -0.21(-1.35%) |
Sep 16, 2021 | 15.62 | 15.77 | 15.26 | 15.54 | 681,621 | -0.09(-0.55%) |
Sep 15, 2021 | 15.25 | 15.69 | 15.25 | 15.63 | 480,543 | +0.44(+2.89%) |
Sep 14, 2021 | 15.98 | 15.98 | 15.08 | 15.19 | 597,348 | -0.49(-3.10%) |
Sep 13, 2021 | 15.54 | 15.95 | 15.44 | 15.67 | 567,230 | +0.32(+2.11%) |
Sep 10, 2021 | 16.09 | 16.11 | 15.27 | 15.35 | 654,683 | -0.50(-3.13%) |
Sep 09, 2021 | 15.77 | 16.28 | 15.59 | 15.85 | 650,134 | +0.23(+1.47%) |
Sep 08, 2021 | 16.38 | 16.64 | 15.51 | 15.62 | 977,656 | -0.96(-5.81%) |
Sep 07, 2021 | 16.25 | 16.84 | 16.19 | 16.58 | 655,019 | +0.34(+2.10%) |
Sep 03, 2021 | 16.31 | 16.33 | 15.84 | 16.24 | 599,742 | -0.15(-0.92%) |
Sep 02, 2021 | 16.36 | 16.71 | 16.23 | 16.39 | 690,068 | +0.09(+0.58%) |
Sep 01, 2021 | 15.44 | 16.36 | 15.33 | 16.29 | 1,400,764 | +0.93(+6.05%) |
Aug 31, 2021 | 14.84 | 15.37 | 14.83 | 15.37 | 783,706 | +0.46(+3.05%) |
Aug 30, 2021 | 15.17 | 15.53 | 14.80 | 14.91 | 831,103 | -0.03(-0.19%) |
Aug 27, 2021 | 14.47 | 14.95 | 14.33 | 14.94 | 724,133 | +0.60(+4.16%) |
Aug 26, 2021 | 14.61 | 14.73 | 14.26 | 14.34 | 433,501 | -0.27(-1.82%) |
Aug 25, 2021 | 14.74 | 14.74 | 14.34 | 14.61 | 397,295 | -0.02(-0.13%) |
Aug 24, 2021 | 14.70 | 14.87 | 14.45 | 14.63 | 445,290 | +0.11(+0.78%) |
Aug 23, 2021 | 13.94 | 14.51 | 13.94 | 14.51 | 562,637 | +0.73(+5.30%) |
Aug 20, 2021 | 13.57 | 13.91 | 13.56 | 13.78 | 529,536 | +0.09(+0.62%) |
Aug 19, 2021 | 14.17 | 14.26 | 13.51 | 13.70 | 826,809 | -0.57(-3.99%) |
Aug 18, 2021 | 14.74 | 14.97 | 14.24 | 14.27 | 692,257 | -0.31(-2.15%) |
Aug 17, 2021 | 14.32 | 14.91 | 14.29 | 14.58 | 710,863 | -0.01(-0.07%) |
Aug 16, 2021 | 14.41 | 14.76 | 14.31 | 14.59 | 779,449 | +0.02(+0.13%) |
Aug 13, 2021 | 14.88 | 14.92 | 14.42 | 14.57 | 956,354 | -0.29(-1.98%) |
Aug 12, 2021 | 14.89 | 14.95 | 14.36 | 14.86 | 1,217,374 | +0.06(+0.38%) |
Aug 11, 2021 | 14.17 | 14.86 | 14.16 | 14.81 | 1,189,530 | +0.73(+5.19%) |
Aug 10, 2021 | 13.75 | 14.20 | 13.55 | 14.08 | 741,974 | +0.43(+3.13%) |
Aug 09, 2021 | 13.94 | 14.13 | 13.56 | 13.65 | 1,020,327 | -0.50(-3.55%) |
Aug 06, 2021 | 13.46 | 14.31 | 13.37 | 14.15 | 2,315,443 | +0.97(+7.33%) |
Aug 05, 2021 | 14.78 | 15.15 | 12.95 | 13.19 | 3,335,948 | -1.37(-9.44%) |
Aug 04, 2021 | 15.05 | 15.18 | 14.34 | 14.56 | 1,456,810 | -0.80(-5.19%) |
Aug 03, 2021 | 15.38 | 15.47 | 14.64 | 15.36 | 1,391,202 | -0.27(-1.70%) |
Aug 02, 2021 | 15.63 | 16.06 | 15.39 | 15.62 | 646,486 | +0.12(+0.79%) |
Jul 30, 2021 | 15.67 | 16.11 | 15.32 | 15.50 | 779,747 | -0.33(-2.10%) |
Jul 29, 2021 | 16.05 | 16.14 | 15.59 | 15.83 | 623,350 | +0.01(+0.06%) |
Jul 28, 2021 | 15.83 | 16.06 | 15.56 | 15.82 | 565,515 | +0.25(+1.58%) |
Jul 27, 2021 | 15.51 | 15.68 | 15.05 | 15.57 | 724,664 | -0.26(-1.62%) |
Jul 26, 2021 | 15.56 | 16.34 | 15.54 | 15.83 | 555,229 | +0.27(+1.71%) |
Jul 23, 2021 | 16.23 | 16.23 | 15.46 | 15.56 | 762,498 | -0.30(-1.91%) |
Jul 22, 2021 | 16.63 | 16.73 | 15.75 | 15.87 | 980,855 | -0.68(-4.12%) |
Jul 21, 2021 | 15.93 | 16.76 | 15.91 | 16.55 | 1,175,727 | +0.79(+4.99%) |
Jul 20, 2021 | 15.64 | 15.93 | 15.27 | 15.76 | 956,755 | +0.09(+0.61%) |
Jul 19, 2021 | 15.09 | 15.68 | 14.99 | 15.67 | 1,405,642 | +0.03(+0.18%) |
Jul 16, 2021 | 17.05 | 17.13 | 15.56 | 15.64 | 1,384,412 | -0.99(-5.93%) |
Jul 15, 2021 | 16.73 | 17.13 | 16.55 | 16.63 | 1,040,260 | -0.50(-2.93%) |
Jul 14, 2021 | 17.46 | 18.12 | 17.03 | 17.13 | 1,142,787 | -0.03(-0.17%) |
Jul 13, 2021 | 18.45 | 18.45 | 17.12 | 17.16 | 2,153,447 | -1.39(-7.51%) |
Jul 12, 2021 | 18.84 | 18.98 | 18.38 | 18.55 | 852,922 | -0.67(-3.50%) |
Jul 09, 2021 | 18.96 | 19.23 | 18.80 | 19.22 | 484,660 | +0.49(+2.63%) |
Jul 08, 2021 | 18.39 | 18.96 | 18.34 | 18.73 | 838,542 | -0.14(-0.75%) |
Jul 07, 2021 | 20.11 | 20.32 | 18.63 | 18.87 | 2,196,953 | -1.35(-6.66%) |
Jul 06, 2021 | 20.53 | 20.62 | 19.93 | 20.22 | 737,249 | -0.09(-0.42%) |
Jul 02, 2021 | 20.48 | 20.58 | 19.88 | 20.30 | 877,386 | -0.17(-0.83%) |
Jul 01, 2021 | 21.33 | 21.38 | 20.27 | 20.48 | 1,020,702 | -0.43(-2.04%) |
Jun 30, 2021 | 21.33 | 21.78 | 20.78 | 20.90 | 958,537 | -0.28(-1.34%) |
Jun 29, 2021 | 21.67 | 22.14 | 21.14 | 21.19 | 667,710 | -0.48(-2.23%) |
Jun 28, 2021 | 23.30 | 23.39 | 21.34 | 21.67 | 1,502,008 | -1.31(-5.69%) |
Jun 25, 2021 | 22.78 | 23.36 | 22.61 | 22.98 | 1,960,215 | +0.26(+1.13%) |
Jun 24, 2021 | 21.98 | 22.85 | 21.63 | 22.72 | 1,652,989 | +0.79(+3.59%) |
Jun 23, 2021 | 21.44 | 22.41 | 21.43 | 21.94 | 1,676,304 | +0.55(+2.57%) |
Jun 22, 2021 | 20.39 | 21.41 | 20.32 | 21.39 | 644,802 | +0.72(+3.49%) |
Jun 21, 2021 | 20.41 | 20.74 | 20.26 | 20.66 | 555,591 | +0.35(+1.73%) |
Jun 18, 2021 | 19.91 | 20.50 | 19.58 | 20.31 | 839,685 | +0.11(+0.56%) |
Jun 17, 2021 | 20.87 | 21.37 | 19.60 | 20.20 | 979,027 | -0.71(-3.40%) |
Jun 16, 2021 | 20.21 | 20.96 | 19.70 | 20.91 | 928,107 | +0.70(+3.47%) |
Jun 15, 2021 | 20.44 | 20.50 | 19.64 | 20.21 | 850,556 | -0.23(-1.11%) |
Jun 14, 2021 | 21.14 | 21.39 | 20.20 | 20.44 | 639,435 | -0.59(-2.80%) |
Jun 11, 2021 | 21.30 | 21.69 | 20.98 | 21.03 | 433,945 | -0.17(-0.80%) |
Jun 10, 2021 | 21.04 | 21.40 | 20.88 | 21.20 | 739,287 | +0.48(+2.33%) |
Jun 09, 2021 | 21.08 | 21.08 | 20.57 | 20.71 | 416,670 | -0.27(-1.27%) |
Jun 08, 2021 | 20.77 | 21.04 | 20.53 | 20.98 | 558,391 | +0.24(+1.14%) |
Jun 07, 2021 | 20.38 | 20.93 | 20.33 | 20.74 | 519,261 | +0.48(+2.39%) |
Jun 04, 2021 | 20.75 | 20.92 | 20.20 | 20.26 | 502,986 | -0.53(-2.55%) |
Jun 03, 2021 | 20.86 | 21.06 | 20.21 | 20.79 | 730,893 | -0.01(-0.05%) |
Jun 02, 2021 | 21.60 | 21.72 | 20.52 | 20.80 | 1,367,840 | -0.76(-3.52%) |
Jun 01, 2021 | 21.62 | 21.88 | 21.23 | 21.56 | 853,925 | +0.34(+1.61%) |
May 28, 2021 | 20.86 | 21.64 | 20.85 | 21.21 | 653,591 | +0.54(+2.61%) |
May 27, 2021 | 21.12 | 21.31 | 20.64 | 20.67 | 810,014 | -0.42(-1.98%) |
May 26, 2021 | 20.93 | 21.28 | 20.68 | 21.09 | 835,406 | +0.61(+2.96%) |
May 25, 2021 | 21.92 | 21.93 | 20.43 | 20.48 | 1,255,300 | -0.98(-4.55%) |
May 24, 2021 | 21.57 | 22.15 | 21.11 | 21.46 | 1,193,769 | -0.09(-0.44%) |
May 21, 2021 | 20.95 | 21.74 | 20.71 | 21.56 | 1,363,555 | +1.00(+4.84%) |
May 20, 2021 | 20.14 | 20.66 | 19.74 | 20.56 | 753,267 | +0.54(+2.70%) |
May 19, 2021 | 19.95 | 20.74 | 19.37 | 20.02 | 1,032,653 | -0.23(-1.12%) |
May 18, 2021 | 20.01 | 20.85 | 19.70 | 20.25 | 1,555,516 | +0.45(+2.29%) |
May 17, 2021 | 19.22 | 19.88 | 18.67 | 19.79 | 995,076 | +0.62(+3.25%) |
May 14, 2021 | 18.90 | 19.79 | 18.89 | 19.17 | 1,315,607 | +0.53(+2.83%) |
May 13, 2021 | 17.74 | 18.74 | 17.74 | 18.64 | 984,247 | +0.64(+3.56%) |
May 12, 2021 | 18.26 | 18.65 | 17.88 | 18.00 | 844,888 | -0.36(-1.95%) |
May 11, 2021 | 18.24 | 19.11 | 17.99 | 18.36 | 1,181,119 | -0.47(-2.50%) |
May 10, 2021 | 19.15 | 19.94 | 18.71 | 18.83 | 3,234,398 | +0.31(+1.68%) |
May 07, 2021 | 16.59 | 18.56 | 16.56 | 18.52 | 1,628,349 | +1.53(+8.99%) |
May 06, 2021 | 16.88 | 17.08 | 16.25 | 16.99 | 701,045 | +0.11(+0.67%) |
May 05, 2021 | 17.11 | 17.64 | 16.68 | 16.88 | 1,259,949 | -0.52(-2.98%) |
May 04, 2021 | 18.27 | 18.40 | 17.22 | 17.40 | 984,511 | -1.00(-5.44%) |
May 03, 2021 | 17.23 | 18.50 | 17.13 | 18.40 | 1,292,743 | +1.28(+7.50%) |
Apr 30, 2021 | 17.37 | 17.56 | 16.95 | 17.11 | 564,197 | -0.30(-1.73%) |
Apr 29, 2021 | 17.28 | 17.71 | 17.26 | 17.42 | 802,281 | +0.19(+1.09%) |
Apr 28, 2021 | 16.75 | 17.33 | 16.61 | 17.23 | 776,125 | +0.52(+3.11%) |
Apr 27, 2021 | 17.45 | 17.45 | 16.53 | 16.71 | 868,377 | -0.38(-2.21%) |
Apr 26, 2021 | 16.98 | 17.48 | 16.98 | 17.09 | 637,771 | +0.19(+1.12%) |
Apr 23, 2021 | 17.03 | 17.25 | 16.86 | 16.90 | 466,048 | -0.12(-0.72%) |
Apr 22, 2021 | 17.61 | 17.65 | 17.00 | 17.02 | 635,080 | -0.51(-2.91%) |
Apr 21, 2021 | 16.78 | 17.56 | 16.51 | 17.53 | 705,597 | +0.62(+3.68%) |
Apr 20, 2021 | 17.62 | 17.77 | 16.81 | 16.91 | 779,622 | -0.82(-4.63%) |
Apr 19, 2021 | 17.21 | 17.85 | 17.19 | 17.73 | 824,186 | +0.43(+2.51%) |
Apr 16, 2021 | 17.06 | 17.44 | 16.89 | 17.29 | 754,559 | +0.31(+1.83%) |
Apr 15, 2021 | 16.81 | 17.00 | 16.32 | 16.98 | 1,266,251 | +0.24(+1.41%) |
Apr 14, 2021 | 16.10 | 16.90 | 16.10 | 16.75 | 1,083,343 | +0.75(+4.72%) |
Apr 13, 2021 | 15.99 | 16.23 | 15.40 | 15.99 | 1,029,263 | +0.09(+0.59%) |
Apr 12, 2021 | 16.58 | 16.67 | 15.88 | 15.90 | 1,454,640 | -0.71(-4.26%) |
Apr 09, 2021 | 16.98 | 17.06 | 16.42 | 16.61 | 770,776 | -0.39(-2.28%) |
Apr 08, 2021 | 17.37 | 17.39 | 16.81 | 16.99 | 672,756 | -0.57(-3.22%) |
Apr 07, 2021 | 17.50 | 17.77 | 17.28 | 17.56 | 515,097 | -0.03(-0.16%) |
Apr 06, 2021 | 17.61 | 18.02 | 17.54 | 17.59 | 748,045 | -0.05(-0.27%) |
Apr 05, 2021 | 17.74 | 17.77 | 17.28 | 17.63 | 973,434 | +0.06(+0.32%) |
Apr 01, 2021 | 17.36 | 17.78 | 16.90 | 17.58 | 858,962 | +0.16(+0.92%) |
Mar 31, 2021 | 17.70 | 17.82 | 17.34 | 17.42 | 1,029,382 | -0.21(-1.18%) |
Mar 30, 2021 | 17.32 | 17.96 | 17.11 | 17.62 | 907,037 | +0.37(+2.13%) |
Mar 29, 2021 | 18.59 | 18.59 | 16.75 | 17.26 | 1,810,949 | -1.40(-7.49%) |
Mar 26, 2021 | 18.74 | 19.11 | 18.05 | 18.65 | 2,469,092 | +0.38(+2.07%) |
Mar 25, 2021 | 17.16 | 18.41 | 16.48 | 18.27 | 1,781,358 | +1.03(+5.96%) |
Mar 24, 2021 | 17.45 | 18.11 | 17.16 | 17.25 | 1,109,667 | +0.08(+0.44%) |
Mar 23, 2021 | 17.72 | 17.84 | 16.95 | 17.17 | 1,299,035 | -1.06(-5.80%) |
Mar 22, 2021 | 18.84 | 19.07 | 18.17 | 18.23 | 1,057,888 | -0.51(-2.72%) |
Mar 19, 2021 | 17.91 | 18.74 | 17.28 | 18.74 | 2,066,851 | +1.00(+5.64%) |
Mar 18, 2021 | 18.05 | 19.13 | 17.64 | 17.74 | 2,011,466 | -0.29(-1.62%) |
Mar 17, 2021 | 17.29 | 18.11 | 16.84 | 18.03 | 964,618 | +0.54(+3.07%) |
Mar 16, 2021 | 18.00 | 18.23 | 17.41 | 17.49 | 1,540,741 | -0.88(-4.78%) |
Mar 15, 2021 | 18.06 | 18.54 | 17.58 | 18.37 | 1,167,018 | +0.51(+2.85%) |
Mar 12, 2021 | 17.22 | 17.96 | 17.11 | 17.86 | 960,714 | +0.52(+2.99%) |
Mar 11, 2021 | 17.67 | 18.18 | 16.99 | 17.34 | 1,942,612 | -0.21(-1.18%) |
Mar 10, 2021 | 15.74 | 17.58 | 15.66 | 17.55 | 3,203,999 | +1.94(+12.45%) |
Mar 09, 2021 | 15.10 | 15.86 | 14.95 | 15.60 | 1,290,754 | +0.70(+4.68%) |
Mar 08, 2021 | 14.98 | 15.27 | 14.49 | 14.91 | 1,589,577 | -0.01(-0.06%) |
Mar 05, 2021 | 15.27 | 15.31 | 14.17 | 14.92 | 1,476,473 | -0.09(-0.63%) |
Mar 04, 2021 | 16.04 | 16.33 | 14.77 | 15.01 | 1,971,860 | -1.19(-7.34%) |
Mar 03, 2021 | 15.09 | 16.49 | 15.09 | 16.20 | 2,684,504 | +1.15(+7.65%) |
Mar 02, 2021 | 14.67 | 15.33 | 14.51 | 15.05 | 1,399,844 | +0.42(+2.90%) |