Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.44 | 17.50 | 632,727 | -0.14(-0.79%) | ||
Jan 28, 2022 | 18.20 | 18.24 | 17.36 | 17.64 | 1,087,560 | -0.76(-4.13%) |
Jan 27, 2022 | 18.51 | 18.75 | 18.04 | 18.40 | 1,430,285 | -0.10(-0.54%) |
Jan 26, 2022 | 17.80 | 18.93 | 17.65 | 18.50 | 2,706,754 | +1.00(+5.71%) |
Jan 25, 2022 | 17.38 | 17.92 | 17.12 | 17.50 | 5,495,272 | +2.40(+15.89%) |
Jan 24, 2022 | 15.20 | 15.29 | 14.32 | 15.10 | 1,554,007 | -0.35(-2.27%) |
Jan 21, 2022 | 16.79 | 16.90 | 15.38 | 15.45 | 1,446,133 | -1.55(-9.12%) |
Jan 20, 2022 | 16.95 | 17.26 | 16.90 | 17.00 | 770,910 | +0.08(+0.47%) |
Jan 19, 2022 | 16.87 | 17.46 | 16.80 | 16.92 | 1,054,567 | +0.23(+1.38%) |
Jan 18, 2022 | 16.32 | 16.85 | 15.81 | 16.69 | 1,466,905 | +0.44(+2.71%) |
Jan 14, 2022 | 16.25 | 0 | -0.49(-2.93%) | |||
Jan 13, 2022 | 16.84 | 17.04 | 16.70 | 16.74 | 1,111,189 | -0.04(-0.24%) |
Jan 12, 2022 | 16.58 | 16.89 | 16.49 | 16.78 | 812,518 | +0.60(+3.71%) |
Jan 11, 2022 | 15.86 | 16.21 | 15.72 | 16.18 | 549,412 | +0.30(+1.89%) |
Jan 10, 2022 | 15.53 | 15.98 | 15.42 | 15.88 | 903,613 | +0.48(+3.12%) |
Jan 07, 2022 | 15.43 | 15.57 | 15.01 | 15.40 | 517,292 | +0.04(+0.26%) |
Jan 06, 2022 | 16.01 | 16.15 | 15.30 | 15.36 | 673,802 | -0.74(-4.60%) |
Jan 05, 2022 | 16.40 | 16.77 | 16.09 | 16.10 | 842,481 | -0.14(-0.86%) |
Jan 04, 2022 | 16.42 | 16.54 | 16.18 | 16.24 | 509,186 | -0.01(-0.06%) |
Jan 03, 2022 | 16.29 | 16.41 | 16.10 | 16.25 | 283,459 | -0.20(-1.22%) |
Dec 31, 2021 | 16.43 | 16.57 | 16.27 | 16.45 | 460,016 | +0.13(+0.80%) |
Dec 30, 2021 | 16.22 | 16.53 | 16.22 | 16.32 | 445,992 | +0.08(+0.49%) |
Dec 29, 2021 | 16.13 | 16.45 | 16.13 | 16.24 | 442,119 | -0.05(-0.31%) |
Dec 28, 2021 | 16.40 | 16.45 | 16.16 | 16.29 | 374,947 | -0.13(-0.79%) |
Dec 27, 2021 | 16.75 | 16.79 | 16.36 | 16.42 | 337,806 | -0.26(-1.56%) |
Dec 23, 2021 | 16.02 | 16.76 | 15.97 | 16.68 | 1,058,945 | +0.63(+3.93%) |
Dec 22, 2021 | 15.85 | 16.11 | 15.79 | 16.05 | 872,306 | +0.22(+1.39%) |
Dec 21, 2021 | 15.00 | 15.84 | 14.97 | 15.83 | 592,790 | +1.02(+6.89%) |
Dec 20, 2021 | 14.70 | 14.90 | 14.40 | 14.81 | 5,406,944 | -0.17(-1.13%) |
Dec 17, 2021 | 15.66 | 15.68 | 14.95 | 14.98 | 685,443 | -0.53(-3.42%) |
Dec 16, 2021 | 15.33 | 15.78 | 15.33 | 15.51 | 624,496 | +0.50(+3.33%) |
Dec 15, 2021 | 16.00 | 16.02 | 14.57 | 15.01 | 933,051 | -1.18(-7.29%) |
Dec 14, 2021 | 16.53 | 16.59 | 16.01 | 16.19 | 818,119 | -0.29(-1.76%) |
Dec 13, 2021 | 16.21 | 17.19 | 15.87 | 16.48 | 3,663,413 | +1.88(+12.88%) |
Dec 10, 2021 | 15.09 | 15.30 | 14.59 | 14.60 | 934,312 | -0.32(-2.14%) |
Dec 09, 2021 | 14.68 | 15.00 | 14.58 | 14.92 | 1,583,708 | +0.07(+0.47%) |
Dec 08, 2021 | 14.80 | 14.96 | 14.68 | 14.85 | 449,897 | +0.11(+0.75%) |
Dec 07, 2021 | 14.73 | 15.04 | 14.66 | 14.74 | 558,719 | +0.28(+1.94%) |
Dec 06, 2021 | 13.84 | 14.63 | 13.60 | 14.46 | 603,546 | +0.62(+4.48%) |
Dec 03, 2021 | 14.69 | 14.86 | 13.76 | 13.84 | 937,540 | -0.95(-6.42%) |
Dec 02, 2021 | 14.50 | 14.91 | 14.41 | 14.79 | 384,658 | +0.23(+1.58%) |
Dec 01, 2021 | 14.99 | 15.11 | 14.49 | 14.56 | 933,372 | -0.31(-2.08%) |
Nov 30, 2021 | 15.00 | 15.42 | 14.62 | 14.87 | 829,625 | -0.10(-0.67%) |
Nov 29, 2021 | 14.50 | 15.00 | 14.47 | 14.97 | 779,865 | +0.47(+3.24%) |
Nov 26, 2021 | 14.51 | 14.87 | 14.44 | 14.50 | 1,419,628 | -0.34(-2.29%) |
Nov 24, 2021 | 14.97 | 14.97 | 14.62 | 14.84 | 419,404 | -0.20(-1.33%) |
Nov 23, 2021 | 15.30 | 15.59 | 14.90 | 15.04 | 1,319,999 | -0.25(-1.64%) |
Nov 22, 2021 | 14.05 | 15.40 | 14.01 | 15.29 | 2,196,710 | +1.28(+9.14%) |
Nov 19, 2021 | 13.00 | 14.04 | 12.97 | 14.01 | 1,200,813 | +0.95(+7.27%) |
Nov 18, 2021 | 13.30 | 13.06 | 12.99 | 13.06 | 1,678,255 | -0.35(-2.61%) |
Nov 17, 2021 | 13.33 | 13.51 | 13.19 | 13.41 | 1,047,699 | +0.13(+0.98%) |
Nov 16, 2021 | 13.00 | 13.31 | 12.90 | 13.28 | 689,674 | +0.23(+1.76%) |
Nov 15, 2021 | 12.50 | 13.18 | 12.43 | 13.05 | 1,015,233 | +0.57(+4.57%) |
Nov 12, 2021 | 11.81 | 12.51 | 11.71 | 12.48 | 1,197,916 | +0.60(+5.05%) |
Nov 11, 2021 | 11.58 | 11.90 | 11.51 | 11.88 | 603,175 | +0.55(+4.85%) |
Nov 10, 2021 | 11.32 | 11.33 | 731,145 | +0.07(+0.62%) | ||
Nov 09, 2021 | 11.08 | 11.30 | 11.03 | 11.26 | 1,004,802 | +0.19(+1.72%) |
Nov 08, 2021 | 10.64 | 11.14 | 10.64 | 11.07 | 1,466,508 | +0.56(+5.33%) |
Nov 05, 2021 | 10.11 | 10.62 | 10.03 | 10.51 | 1,081,823 | +0.47(+4.68%) |
Nov 04, 2021 | 10.15 | 10.22 | 9.750 | 10.04 | 2,951,128 | -0.17(-1.67%) |
Nov 03, 2021 | 11.94 | 11.99 | 9.900 | 10.21 | 3,963,865 | -2.39(-18.97%) |
Nov 02, 2021 | 12.75 | 12.75 | 12.35 | 12.60 | 427,444 | -0.21(-1.64%) |
Nov 01, 2021 | 12.62 | 12.94 | 12.69 | 12.81 | 370,895 | +0.14(+1.10%) |
Oct 29, 2021 | 12.91 | 12.91 | 12.66 | 12.67 | 473,448 | -0.34(-2.61%) |
Oct 28, 2021 | 13.06 | 13.19 | 12.83 | 13.01 | 591,051 | -0.06(-0.46%) |
Oct 27, 2021 | 13.27 | 13.44 | 13.03 | 13.07 | 535,572 | -0.31(-2.32%) |
Oct 26, 2021 | 13.37 | 13.38 | 601,433 | -0.06(-0.45%) | ||
Oct 25, 2021 | 13.31 | 13.73 | 13.29 | 13.44 | 937,516 | +0.02(+0.15%) |
Oct 22, 2021 | 13.51 | 13.60 | 13.23 | 13.42 | 644,150 | -0.03(-0.22%) |
Oct 21, 2021 | 13.41 | 13.74 | 13.23 | 13.45 | 663,415 | -0.17(-1.25%) |
Oct 20, 2021 | 13.26 | 13.75 | 13.12 | 13.62 | 744,414 | +0.28(+2.10%) |
Oct 19, 2021 | 13.34 | 13.39 | 12.98 | 13.34 | 973,152 | +0.17(+1.29%) |
Oct 18, 2021 | 13.02 | 13.29 | 12.87 | 13.17 | 949,962 | +0.04(+0.30%) |
Oct 15, 2021 | 13.31 | 13.32 | 11.92 | 13.13 | 4,730,981 | -2.30(-14.91%) |
Oct 14, 2021 | 15.43 | 15.70 | 15.38 | 15.43 | 349,686 | +0.27(+1.78%) |
Oct 13, 2021 | 15.11 | 15.27 | 14.99 | 15.16 | 399,598 | +0.26(+1.74%) |
Oct 12, 2021 | 14.82 | 15.05 | 14.66 | 14.90 | 273,600 | +0.17(+1.15%) |
Oct 11, 2021 | 14.96 | 15.16 | 14.65 | 14.73 | 296,376 | +0.18(+1.24%) |
Oct 08, 2021 | 15.09 | 15.38 | 14.54 | 14.55 | 336,242 | -0.38(-2.55%) |
Oct 07, 2021 | 14.48 | 15.03 | 14.44 | 14.93 | 605,430 | +0.65(+4.55%) |
Oct 06, 2021 | 14.15 | 14.34 | 13.77 | 14.28 | 404,806 | -0.13(-0.90%) |
Oct 05, 2021 | 14.41 | 14.58 | 14.13 | 14.41 | 211,119 | -0.10(-0.69%) |
Oct 04, 2021 | 14.68 | 14.84 | 14.43 | 14.51 | 328,277 | -0.06(-0.41%) |
Oct 01, 2021 | 14.85 | 15.03 | 14.45 | 14.57 | 399,473 | -0.19(-1.29%) |
Sep 30, 2021 | 14.15 | 14.81 | 14.10 | 14.76 | 373,672 | +0.58(+4.09%) |
Sep 29, 2021 | 14.51 | 14.63 | 14.15 | 14.18 | 350,181 | -0.38(-2.61%) |
Sep 28, 2021 | 14.70 | 14.98 | 14.51 | 14.56 | 471,867 | -0.25(-1.69%) |
Sep 27, 2021 | 14.71 | 15.00 | 14.67 | 14.81 | 366,698 | +0.20(+1.37%) |
Sep 24, 2021 | 14.41 | 14.82 | 14.31 | 14.61 | 295,670 | +0.01(+0.07%) |
Sep 23, 2021 | 14.77 | 14.89 | 14.43 | 14.60 | 380,883 | +0.04(+0.27%) |
Sep 22, 2021 | 14.52 | 15.06 | 14.51 | 14.56 | 420,992 | +0.37(+2.61%) |
Sep 21, 2021 | 14.54 | 14.55 | 14.05 | 14.19 | 550,971 | -0.10(-0.70%) |
Sep 20, 2021 | 14.38 | 14.57 | 13.98 | 14.29 | 685,350 | -0.76(-5.05%) |
Sep 17, 2021 | 15.43 | 15.43 | 14.89 | 15.05 | 504,308 | +0.00(+0.00%) |
Sep 16, 2021 | 15.43 | 15.43 | 15.03 | 15.05 | 422,794 | -0.61(-3.90%) |
Sep 15, 2021 | 15.32 | 15.87 | 15.32 | 15.66 | 268,043 | +0.46(+3.03%) |
Sep 14, 2021 | 15.28 | 15.42 | 14.81 | 15.20 | 324,885 | +0.00(+0.00%) |
Sep 13, 2021 | 15.24 | 15.33 | 15.01 | 15.20 | 344,974 | +0.15(+1.00%) |
Sep 10, 2021 | 15.16 | 15.72 | 15.03 | 15.05 | 422,618 | +0.13(+0.87%) |
Sep 09, 2021 | 14.98 | 15.00 | 14.76 | 14.92 | 310,261 | +0.06(+0.40%) |
Sep 08, 2021 | 15.51 | 15.51 | 14.82 | 14.86 | 332,610 | -0.63(-4.07%) |
Sep 07, 2021 | 15.60 | 16.00 | 15.27 | 15.49 | 493,907 | -0.22(-1.40%) |
Sep 03, 2021 | 15.53 | 15.98 | 15.40 | 15.71 | 492,392 | +0.33(+2.15%) |
Sep 02, 2021 | 15.00 | 15.38 | 14.96 | 15.38 | 356,226 | +0.46(+3.08%) |
Sep 01, 2021 | 14.90 | 15.08 | 14.60 | 14.92 | 316,822 | -0.07(-0.47%) |
Aug 31, 2021 | 14.80 | 15.04 | 14.80 | 14.99 | 435,091 | +0.16(+1.08%) |
Aug 30, 2021 | 15.27 | 15.34 | 14.74 | 14.83 | 405,093 | -0.29(-1.92%) |
Aug 27, 2021 | 14.45 | 15.21 | 14.34 | 15.12 | 432,396 | +0.87(+6.11%) |
Aug 26, 2021 | 14.40 | 14.52 | 14.19 | 14.25 | 222,354 | -0.28(-1.93%) |
Aug 25, 2021 | 14.63 | 14.70 | 14.40 | 14.53 | 331,946 | -0.08(-0.55%) |
Aug 24, 2021 | 14.23 | 14.77 | 14.17 | 14.61 | 525,844 | +0.58(+4.13%) |
Aug 23, 2021 | 13.86 | 14.17 | 13.69 | 14.03 | 771,381 | +0.69(+5.17%) |
Aug 20, 2021 | 13.51 | 13.68 | 13.25 | 13.34 | 937,828 | -0.24(-1.77%) |
Aug 19, 2021 | 13.80 | 13.84 | 13.48 | 13.58 | 665,639 | -0.57(-4.03%) |
Aug 18, 2021 | 14.50 | 14.66 | 14.15 | 14.15 | 530,105 | -0.55(-3.74%) |
Aug 17, 2021 | 14.94 | 15.02 | 14.41 | 14.70 | 412,756 | -0.52(-3.42%) |
Aug 16, 2021 | 15.54 | 15.55 | 15.01 | 15.22 | 352,031 | -0.58(-3.67%) |
Aug 13, 2021 | 15.73 | 16.14 | 15.70 | 15.80 | 414,509 | +0.24(+1.54%) |
Aug 12, 2021 | 15.54 | 15.68 | 15.30 | 15.56 | 334,228 | -0.06(-0.38%) |
Aug 11, 2021 | 14.92 | 15.68 | 14.92 | 15.62 | 525,232 | +0.74(+4.97%) |
Aug 10, 2021 | 14.78 | 15.04 | 14.55 | 14.88 | 603,024 | +0.04(+0.27%) |
Aug 09, 2021 | 15.42 | 15.42 | 14.77 | 14.84 | 659,761 | -0.58(-3.76%) |
Aug 06, 2021 | 15.52 | 15.61 | 15.23 | 15.42 | 350,274 | -0.03(-0.19%) |
Aug 05, 2021 | 15.60 | 15.83 | 15.35 | 15.45 | 441,274 | -0.21(-1.34%) |
Aug 04, 2021 | 16.06 | 16.43 | 15.64 | 15.66 | 937,735 | -0.59(-3.63%) |
Aug 03, 2021 | 16.22 | 16.29 | 15.85 | 16.25 | 669,207 | +0.05(+0.31%) |
Aug 02, 2021 | 16.73 | 16.85 | 16.10 | 16.20 | 606,028 | -0.50(-2.99%) |
Jul 30, 2021 | 15.38 | 16.86 | 15.38 | 16.70 | 1,661,346 | +1.27(+8.23%) |
Jul 29, 2021 | 15.48 | 15.73 | 15.31 | 15.43 | 647,192 | +0.27(+1.78%) |
Jul 28, 2021 | 14.74 | 15.22 | 14.73 | 15.16 | 585,738 | +0.27(+1.81%) |
Jul 27, 2021 | 14.77 | 14.97 | 14.37 | 14.89 | 1,023,913 | -0.07(-0.47%) |
Jul 26, 2021 | 14.70 | 15.45 | 14.67 | 14.96 | 650,491 | +0.41(+2.82%) |
Jul 23, 2021 | 14.58 | 14.60 | 14.23 | 14.55 | 623,119 | +0.07(+0.48%) |
Jul 22, 2021 | 14.22 | 14.56 | 13.90 | 14.48 | 836,038 | +0.39(+2.77%) |
Jul 21, 2021 | 13.36 | 14.40 | 13.36 | 14.09 | 1,043,066 | +0.85(+6.42%) |
Jul 20, 2021 | 13.01 | 13.38 | 12.57 | 13.24 | 1,553,591 | +0.34(+2.64%) |
Jul 19, 2021 | 13.28 | 13.28 | 12.72 | 12.90 | 2,636,786 | -0.75(-5.49%) |
Jul 16, 2021 | 15.10 | 15.17 | 13.57 | 13.65 | 4,484,179 | -2.53(-15.64%) |
Jul 15, 2021 | 16.31 | 16.62 | 16.07 | 16.18 | 594,995 | -0.34(-2.06%) |
Jul 14, 2021 | 17.07 | 17.41 | 16.52 | 16.52 | 442,695 | -0.54(-3.17%) |
Jul 13, 2021 | 16.85 | 17.34 | 16.81 | 17.06 | 552,573 | -0.08(-0.47%) |
Jul 12, 2021 | 16.90 | 17.18 | 16.74 | 17.14 | 457,283 | +0.00(+0.00%) |
Jul 09, 2021 | 16.70 | 17.20 | 16.68 | 17.14 | 659,102 | +0.73(+4.45%) |
Jul 08, 2021 | 16.46 | 16.47 | 15.90 | 16.41 | 568,253 | -0.46(-2.73%) |
Jul 07, 2021 | 16.72 | 17.13 | 16.58 | 16.87 | 571,357 | +0.26(+1.57%) |
Jul 06, 2021 | 17.24 | 17.26 | 16.44 | 16.61 | 515,343 | -0.40(-2.35%) |
Jul 02, 2021 | 16.90 | 17.03 | 16.58 | 17.01 | 427,292 | +0.26(+1.55%) |
Jul 01, 2021 | 17.11 | 17.16 | 16.54 | 16.75 | 277,591 | -0.12(-0.71%) |
Jun 30, 2021 | 16.72 | 17.02 | 16.66 | 16.87 | 335,625 | +0.04(+0.24%) |
Jun 29, 2021 | 16.83 | 17.03 | 16.63 | 16.83 | 590,653 | -0.15(-0.88%) |
Jun 28, 2021 | 17.44 | 17.44 | 16.92 | 16.98 | 532,990 | -0.39(-2.25%) |
Jun 25, 2021 | 17.58 | 17.73 | 17.35 | 17.37 | 319,851 | +0.03(+0.17%) |
Jun 24, 2021 | 17.44 | 17.59 | 17.14 | 17.34 | 378,352 | -0.11(-0.63%) |
Jun 23, 2021 | 17.52 | 17.89 | 17.36 | 17.45 | 573,236 | +0.15(+0.87%) |
Jun 22, 2021 | 17.04 | 17.54 | 16.86 | 17.30 | 736,579 | +0.32(+1.88%) |
Jun 21, 2021 | 16.38 | 17.05 | 16.38 | 16.98 | 950,440 | +0.80(+4.94%) |
Jun 18, 2021 | 16.00 | 16.32 | 15.90 | 16.18 | 943,078 | +0.11(+0.68%) |
Jun 17, 2021 | 15.96 | 16.25 | 15.64 | 16.07 | 1,724,341 | -0.30(-1.83%) |
Jun 16, 2021 | 16.15 | 16.46 | 15.95 | 16.37 | 1,091,493 | +0.03(+0.18%) |
Jun 15, 2021 | 16.70 | 16.71 | 16.06 | 16.34 | 1,868,878 | -0.60(-3.54%) |
Jun 14, 2021 | 17.00 | 17.13 | 16.84 | 16.94 | 1,018,378 | -0.14(-0.82%) |
Jun 11, 2021 | 17.21 | 17.40 | 17.06 | 17.08 | 883,257 | +0.04(+0.23%) |
Jun 10, 2021 | 16.86 | 17.16 | 16.68 | 17.04 | 678,888 | +0.34(+2.04%) |
Jun 09, 2021 | 16.63 | 16.90 | 16.51 | 16.70 | 751,810 | +0.06(+0.36%) |
Jun 08, 2021 | 17.10 | 17.10 | 16.54 | 16.64 | 844,496 | -0.40(-2.35%) |
Jun 07, 2021 | 17.27 | 17.27 | 16.95 | 17.04 | 528,934 | -0.40(-2.29%) |
Jun 04, 2021 | 17.59 | 17.70 | 17.23 | 17.44 | 435,248 | +0.16(+0.93%) |
Jun 03, 2021 | 17.24 | 17.52 | 16.78 | 17.28 | 545,694 | -0.28(-1.59%) |
Jun 02, 2021 | 18.31 | 18.31 | 17.35 | 17.56 | 783,840 | -0.64(-3.52%) |
Jun 01, 2021 | 18.28 | 18.56 | 18.17 | 18.20 | 598,358 | +0.32(+1.79%) |
May 28, 2021 | 17.75 | 18.10 | 17.58 | 17.88 | 516,081 | +0.04(+0.22%) |
May 27, 2021 | 17.17 | 17.98 | 17.04 | 17.84 | 764,241 | +0.78(+4.57%) |
May 26, 2021 | 16.53 | 17.10 | 16.52 | 17.06 | 876,487 | +0.56(+3.39%) |
May 25, 2021 | 16.86 | 17.00 | 16.40 | 16.50 | 803,185 | -0.51(-3.00%) |
May 24, 2021 | 16.89 | 17.25 | 16.66 | 17.01 | 503,878 | +0.17(+1.01%) |
May 21, 2021 | 17.24 | 17.28 | 16.77 | 16.84 | 813,442 | -0.32(-1.86%) |
May 20, 2021 | 17.22 | 17.41 | 16.77 | 17.16 | 949,487 | -0.04(-0.23%) |
May 19, 2021 | 17.17 | 17.75 | 16.88 | 17.20 | 1,658,522 | -0.39(-2.22%) |
May 18, 2021 | 16.95 | 17.90 | 16.80 | 17.59 | 1,587,108 | +0.86(+5.14%) |
May 17, 2021 | 16.59 | 17.06 | 16.29 | 16.73 | 1,410,518 | +0.20(+1.21%) |
May 14, 2021 | 17.05 | 17.15 | 16.04 | 16.53 | 2,925,229 | -0.32(-1.90%) |
May 13, 2021 | 20.36 | 20.36 | 16.40 | 16.85 | 4,870,730 | -3.72(-18.08%) |
May 12, 2021 | 20.93 | 21.51 | 20.57 | 20.57 | 1,156,378 | -0.46(-2.19%) |
May 11, 2021 | 20.20 | 21.14 | 19.84 | 21.03 | 1,268,316 | +0.14(+0.67%) |
May 10, 2021 | 21.65 | 21.89 | 20.57 | 20.89 | 1,968,670 | -0.29(-1.37%) |
May 07, 2021 | 19.42 | 21.18 | 19.17 | 21.18 | 2,809,131 | +2.20(+11.59%) |
May 06, 2021 | 19.19 | 19.38 | 18.71 | 18.98 | 717,022 | +0.00(+0.00%) |
May 05, 2021 | 18.67 | 19.08 | 17.90 | 18.98 | 1,008,014 | +1.12(+6.27%) |
May 04, 2021 | 18.00 | 18.21 | 17.36 | 17.86 | 762,608 | -0.14(-0.78%) |
May 03, 2021 | 17.90 | 18.13 | 17.73 | 18.00 | 857,244 | +0.39(+2.21%) |
Apr 30, 2021 | 17.58 | 17.92 | 17.53 | 17.61 | 592,400 | -0.24(-1.34%) |
Apr 29, 2021 | 18.18 | 18.35 | 17.57 | 17.85 | 691,403 | -0.17(-0.94%) |
Apr 28, 2021 | 18.05 | 18.33 | 17.80 | 18.02 | 986,643 | -0.37(-2.01%) |
Apr 27, 2021 | 18.64 | 19.30 | 18.34 | 18.39 | 1,219,504 | -0.14(-0.76%) |
Apr 26, 2021 | 17.49 | 18.61 | 17.49 | 18.53 | 1,741,548 | +1.26(+7.30%) |
Apr 23, 2021 | 17.46 | 17.53 | 16.92 | 17.27 | 1,016,000 | +0.25(+1.47%) |
Apr 22, 2021 | 17.98 | 18.19 | 16.93 | 17.02 | 1,676,402 | -1.32(-7.20%) |
Apr 21, 2021 | 17.88 | 18.56 | 17.69 | 18.34 | 757,492 | +0.26(+1.44%) |
Apr 20, 2021 | 18.72 | 18.75 | 17.88 | 18.08 | 1,040,210 | -0.62(-3.32%) |
Apr 19, 2021 | 19.52 | 19.53 | 18.37 | 18.70 | 1,152,113 | -0.55(-2.86%) |
Apr 16, 2021 | 19.54 | 19.64 | 19.15 | 19.25 | 1,026,400 | -0.20(-1.03%) |
Apr 15, 2021 | 19.46 | 19.62 | 19.22 | 19.45 | 1,137,256 | +0.21(+1.09%) |
Apr 14, 2021 | 18.86 | 19.55 | 18.82 | 19.24 | 1,442,339 | +0.68(+3.66%) |
Apr 13, 2021 | 18.19 | 18.73 | 18.06 | 18.56 | 609,035 | +0.29(+1.59%) |
Apr 12, 2021 | 19.07 | 19.13 | 18.24 | 18.27 | 703,688 | -0.50(-2.66%) |
Apr 09, 2021 | 19.18 | 19.45 | 18.61 | 18.77 | 1,842,600 | +0.78(+4.34%) |
Apr 08, 2021 | 17.31 | 18.04 | 17.31 | 17.99 | 676,892 | +0.59(+3.39%) |
Apr 07, 2021 | 17.50 | 17.57 | 17.24 | 17.40 | 411,297 | -0.08(-0.46%) |
Apr 06, 2021 | 17.32 | 17.82 | 17.32 | 17.48 | 464,597 | +0.18(+1.04%) |
Apr 05, 2021 | 17.21 | 17.45 | 16.94 | 17.30 | 960,436 | +0.66(+3.97%) |
Apr 01, 2021 | 16.21 | 16.70 | 16.14 | 16.64 | 401,400 | +0.55(+3.42%) |
Mar 31, 2021 | 16.05 | 16.62 | 16.01 | 16.09 | 498,802 | +0.05(+0.31%) |
Mar 30, 2021 | 15.92 | 16.04 | 15.27 | 16.04 | 827,779 | -0.02(-0.12%) |
Mar 29, 2021 | 16.22 | 16.28 | 15.72 | 16.06 | 465,243 | -0.23(-1.41%) |
Mar 26, 2021 | 16.73 | 16.89 | 15.89 | 16.29 | 846,700 | +0.00(+0.00%) |
Mar 25, 2021 | 16.14 | 16.35 | 15.64 | 16.29 | 1,015,401 | -0.17(-1.03%) |
Mar 24, 2021 | 17.17 | 17.36 | 16.44 | 16.46 | 795,514 | -0.32(-1.91%) |
Mar 23, 2021 | 17.44 | 17.88 | 16.63 | 16.78 | 1,055,107 | -1.16(-6.47%) |
Mar 22, 2021 | 16.85 | 18.02 | 16.72 | 17.94 | 1,376,130 | +1.00(+5.90%) |
Mar 19, 2021 | 17.04 | 17.43 | 16.47 | 16.94 | 983,400 | -0.21(-1.22%) |
Mar 18, 2021 | 17.88 | 18.05 | 17.04 | 17.15 | 1,047,174 | -0.85(-4.72%) |
Mar 17, 2021 | 15.97 | 18.20 | 15.91 | 18.00 | 2,089,541 | +1.88(+11.66%) |
Mar 16, 2021 | 16.45 | 16.62 | 16.07 | 16.12 | 917,165 | -0.38(-2.30%) |
Mar 15, 2021 | 15.88 | 16.63 | 15.69 | 16.50 | 1,428,694 | +0.67(+4.23%) |
Mar 12, 2021 | 15.00 | 15.89 | 14.81 | 15.83 | 1,063,900 | +0.76(+5.04%) |
Mar 11, 2021 | 14.35 | 15.09 | 14.35 | 15.07 | 1,286,075 | +0.94(+6.65%) |
Mar 10, 2021 | 13.95 | 14.18 | 13.71 | 14.13 | 1,058,947 | +0.19(+1.36%) |
Mar 09, 2021 | 14.98 | 14.98 | 13.75 | 13.94 | 1,541,714 | -0.63(-4.32%) |
Mar 08, 2021 | 14.40 | 15.12 | 14.33 | 14.57 | 1,091,134 | +0.32(+2.25%) |
Mar 05, 2021 | 14.30 | 14.34 | 13.13 | 14.25 | 1,989,700 | +0.08(+0.56%) |
Mar 04, 2021 | 14.18 | 14.68 | 13.71 | 14.17 | 2,516,171 | -1.51(-9.63%) |
Mar 03, 2021 | 15.60 | 16.28 | 15.35 | 15.68 | 1,119,651 | -0.03(-0.19%) |
Mar 02, 2021 | 15.50 | 16.00 | 15.47 | 15.71 | 1,137,757 | +0.27(+1.75%) |
Mar 01, 2021 | 15.55 | 15.73 | 15.19 | 15.44 | 731,389 | +0.28(+1.85%) |
Feb 26, 2021 | 15.24 | 15.56 | 14.80 | 15.16 | 1,122,000 | -0.44(-2.82%) |
Feb 25, 2021 | 16.78 | 16.86 | 15.57 | 15.60 | 1,264,331 | -1.05(-6.31%) |
Feb 24, 2021 | 16.39 | 16.75 | 15.92 | 16.65 | 1,306,087 | +0.45(+2.78%) |
Feb 23, 2021 | 15.37 | 16.29 | 14.23 | 16.20 | 1,109,282 | +0.07(+0.43%) |
Feb 22, 2021 | 16.53 | 16.70 | 15.89 | 16.13 | 1,787,328 | +0.17(+1.07%) |
Feb 19, 2021 | 15.19 | 16.17 | 15.10 | 15.96 | 1,686,100 | +1.00(+6.68%) |
Feb 18, 2021 | 14.89 | 15.71 | 14.76 | 14.96 | 1,690,949 | +0.07(+0.47%) |
Feb 17, 2021 | 14.49 | 15.29 | 14.13 | 14.89 | 1,401,022 | +0.53(+3.69%) |
Feb 16, 2021 | 14.00 | 14.64 | 13.90 | 14.36 | 998,681 | +0.63(+4.59%) |
Feb 12, 2021 | 13.60 | 13.85 | 13.03 | 13.73 | 1,030,300 | +0.15(+1.10%) |
Feb 11, 2021 | 13.54 | 13.80 | 13.24 | 13.58 | 601,041 | +0.05(+0.37%) |
Feb 10, 2021 | 13.83 | 14.07 | 13.14 | 13.53 | 1,116,205 | -0.05(-0.37%) |
Feb 09, 2021 | 13.23 | 13.72 | 13.11 | 13.58 | 960,721 | +0.42(+3.19%) |
Feb 08, 2021 | 12.84 | 13.26 | 12.83 | 13.16 | 755,881 | +0.60(+4.78%) |
Feb 05, 2021 | 12.09 | 12.62 | 11.93 | 12.56 | 465,700 | +0.47(+3.89%) |
Feb 04, 2021 | 12.08 | 12.15 | 11.76 | 12.09 | 362,321 | +0.01(+0.08%) |
Feb 03, 2021 | 11.68 | 12.10 | 11.63 | 12.08 | 459,364 | +0.34(+2.90%) |
Feb 02, 2021 | 11.94 | 11.95 | 11.60 | 11.74 | 606,496 | -0.17(-1.43%) |