Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.13 | 26.30 | 26.07 | 26.26 | 2,935,093 | +0.16(+0.61%) |
Feb 25, 2022 | 26.18 | 26.16 | 26.10 | 26.10 | 3,904,249 | -0.06(-0.23%) |
Feb 24, 2022 | 26.12 | 26.26 | 26.08 | 26.16 | 3,397,684 | +0.05(+0.19%) |
Feb 23, 2022 | 26.16 | 26.38 | 26.07 | 26.11 | 5,145,819 | -0.04(-0.15%) |
Feb 22, 2022 | 26.16 | 26.25 | 26.10 | 26.15 | 2,567,197 | +0.03(+0.11%) |
Feb 18, 2022 | 26.12 | 0 | -0.04(-0.15%) | |||
Feb 17, 2022 | 26.15 | 26.23 | 26.14 | 26.16 | 1,427,155 | -0.01(-0.04%) |
Feb 16, 2022 | 26.22 | 26.29 | 26.15 | 26.17 | 1,767,603 | -0.10(-0.38%) |
Feb 15, 2022 | 26.20 | 26.30 | 26.18 | 26.27 | 1,480,951 | +0.10(+0.38%) |
Feb 14, 2022 | 26.20 | 26.23 | 26.12 | 26.17 | 1,474,847 | +0.02(+0.08%) |
Feb 11, 2022 | 26.26 | 26.32 | 26.10 | 26.15 | 1,507,686 | -0.17(-0.65%) |
Feb 10, 2022 | 26.27 | 26.35 | 26.15 | 26.32 | 1,734,871 | -0.02(-0.08%) |
Feb 09, 2022 | 26.28 | 26.45 | 26.18 | 26.34 | 1,848,926 | +0.02(+0.08%) |
Feb 08, 2022 | 26.16 | 26.34 | 26.11 | 26.32 | 2,042,978 | +0.15(+0.57%) |
Feb 07, 2022 | 26.11 | 26.30 | 26.11 | 26.17 | 2,154,591 | +0.08(+0.31%) |
Feb 04, 2022 | 26.10 | 26.18 | 26.02 | 26.09 | 3,683,818 | -0.01(-0.04%) |
Feb 03, 2022 | 26.13 | 26.38 | 26.10 | 3,297,561 | -0.02(-0.08%) | |
Feb 02, 2022 | 26.28 | 26.48 | 26.11 | 26.12 | 1,448,884 | -0.26(-0.99%) |
Feb 01, 2022 | 26.05 | 26.42 | 25.97 | 26.38 | 3,961,691 | +0.37(+1.42%) |
Jan 31, 2022 | 26.00 | 26.01 | 5,607,533 | -0.01(-0.04%) | ||
Jan 28, 2022 | 25.98 | 26.05 | 25.90 | 26.02 | 2,805,263 | +0.09(+0.35%) |
Jan 27, 2022 | 25.93 | 26.22 | 25.91 | 25.93 | 9,138,725 | +0.00(+0.00%) |
Jan 26, 2022 | 25.94 | 26.00 | 25.91 | 25.93 | 8,526,647 | +0.00(+0.00%) |
Jan 25, 2022 | 25.95 | 26.00 | 25.91 | 25.93 | 8,253,995 | +0.00(+0.00%) |
Jan 24, 2022 | 25.94 | 26.02 | 25.90 | 25.93 | 7,182,026 | -0.05(-0.19%) |
Jan 21, 2022 | 25.91 | 26.11 | 25.91 | 25.98 | 9,112,505 | -0.02(-0.08%) |
Jan 20, 2022 | 25.87 | 26.22 | 25.87 | 26.00 | 5,972,067 | +0.08(+0.31%) |
Jan 19, 2022 | 26.09 | 26.57 | 25.87 | 25.92 | 33,410,716 | +10.28(+65.73%) |
Jan 18, 2022 | 15.85 | 16.86 | 15.62 | 15.64 | 1,264,322 | -0.29(-1.82%) |
Jan 14, 2022 | 15.93 | 0 | +0.53(+3.44%) | |||
Jan 13, 2022 | 15.61 | 15.77 | 15.12 | 15.40 | 1,055,277 | -0.15(-0.96%) |
Jan 12, 2022 | 16.41 | 16.42 | 15.52 | 15.55 | 554,335 | -0.64(-3.95%) |
Jan 11, 2022 | 15.76 | 16.36 | 15.56 | 16.19 | 500,392 | +0.46(+2.92%) |
Jan 10, 2022 | 16.25 | 16.29 | 15.38 | 15.73 | 653,521 | -0.67(-4.09%) |
Jan 07, 2022 | 16.41 | 17.06 | 16.36 | 16.40 | 456,572 | -0.14(-0.85%) |
Jan 06, 2022 | 15.91 | 16.57 | 15.91 | 16.54 | 724,330 | +0.41(+2.54%) |
Jan 05, 2022 | 16.60 | 16.87 | 16.13 | 16.13 | 542,192 | -0.61(-3.64%) |
Jan 04, 2022 | 17.21 | 17.60 | 16.69 | 16.74 | 600,824 | -0.58(-3.33%) |
Jan 03, 2022 | 16.33 | 17.51 | 16.33 | 17.32 | 1,024,140 | +1.07(+6.57%) |
Dec 31, 2021 | 16.18 | 16.74 | 16.15 | 16.25 | 836,758 | -0.16(-0.98%) |
Dec 30, 2021 | 16.11 | 16.71 | 16.01 | 16.41 | 475,511 | +0.17(+1.05%) |
Dec 29, 2021 | 16.40 | 16.49 | 16.20 | 16.24 | 958,769 | -0.20(-1.22%) |
Dec 28, 2021 | 16.02 | 16.51 | 16.02 | 16.44 | 681,794 | +0.24(+1.48%) |
Dec 27, 2021 | 16.23 | 16.53 | 15.95 | 16.20 | 698,980 | -0.06(-0.37%) |
Dec 23, 2021 | 15.65 | 16.52 | 15.53 | 16.26 | 1,091,370 | +0.57(+3.63%) |
Dec 22, 2021 | 15.17 | 16.12 | 15.12 | 15.69 | 910,166 | +0.42(+2.75%) |
Dec 21, 2021 | 15.05 | 15.30 | 14.76 | 15.27 | 783,666 | +0.34(+2.28%) |
Dec 20, 2021 | 13.72 | 14.99 | 13.58 | 14.93 | 835,029 | +0.95(+6.80%) |
Dec 17, 2021 | 13.20 | 14.23 | 13.11 | 13.98 | 1,520,964 | +0.59(+4.41%) |
Dec 16, 2021 | 13.39 | 13.62 | 13.22 | 13.39 | 953,188 | +0.07(+0.53%) |
Dec 15, 2021 | 12.85 | 13.34 | 12.46 | 13.32 | 548,331 | +0.46(+3.58%) |
Dec 14, 2021 | 12.95 | 13.13 | 12.65 | 12.86 | 512,764 | -0.28(-2.13%) |
Dec 13, 2021 | 12.87 | 13.23 | 12.75 | 13.14 | 455,907 | +0.21(+1.62%) |
Dec 10, 2021 | 12.77 | 13.25 | 12.77 | 12.93 | 492,415 | -0.09(-0.69%) |
Dec 09, 2021 | 12.98 | 13.42 | 12.98 | 13.02 | 472,175 | -0.12(-0.91%) |
Dec 08, 2021 | 13.14 | 13.26 | 12.67 | 13.14 | 281,928 | +0.23(+1.78%) |
Dec 07, 2021 | 12.65 | 13.18 | 12.42 | 12.91 | 685,132 | +0.49(+3.95%) |
Dec 06, 2021 | 11.89 | 12.52 | 11.70 | 12.42 | 719,467 | +0.58(+4.86%) |
Dec 03, 2021 | 12.45 | 12.45 | 11.71 | 11.84 | 1,229,622 | -0.63(-5.01%) |
Dec 02, 2021 | 12.01 | 12.60 | 11.66 | 12.47 | 678,402 | +0.44(+3.62%) |
Dec 01, 2021 | 11.91 | 12.71 | 11.85 | 12.03 | 1,918,265 | +0.78(+6.97%) |
Nov 30, 2021 | 11.39 | 11.55 | 11.03 | 11.25 | 848,607 | -0.15(-1.32%) |
Nov 29, 2021 | 11.72 | 11.93 | 11.31 | 11.40 | 672,912 | -0.30(-2.56%) |
Nov 26, 2021 | 12.00 | 12.08 | 11.46 | 11.70 | 401,921 | -0.59(-4.80%) |
Nov 24, 2021 | 12.37 | 12.96 | 12.08 | 12.29 | 515,381 | -0.12(-0.97%) |
Nov 23, 2021 | 13.10 | 13.11 | 12.38 | 12.41 | 675,073 | -0.91(-6.83%) |
Nov 22, 2021 | 13.32 | 13.55 | 12.98 | 13.32 | 540,183 | +0.08(+0.62%) |
Nov 19, 2021 | 13.30 | 13.34 | 13.08 | 13.24 | 507,168 | -0.13(-0.95%) |
Nov 18, 2021 | 13.99 | 13.39 | 13.34 | 13.36 | 634,465 | -0.63(-4.47%) |
Nov 17, 2021 | 14.40 | 14.60 | 13.85 | 13.99 | 519,771 | -0.42(-2.91%) |
Nov 16, 2021 | 14.75 | 14.81 | 14.33 | 14.41 | 570,756 | -0.43(-2.90%) |
Nov 15, 2021 | 15.59 | 15.61 | 14.79 | 14.84 | 379,259 | -0.65(-4.20%) |
Nov 12, 2021 | 15.65 | 15.73 | 15.25 | 15.49 | 367,657 | +0.07(+0.45%) |
Nov 11, 2021 | 15.46 | 15.82 | 15.40 | 15.42 | 332,423 | -0.08(-0.52%) |
Nov 10, 2021 | 15.83 | 15.50 | 561,353 | -0.54(-3.37%) | ||
Nov 09, 2021 | 16.18 | 16.23 | 15.79 | 16.04 | 367,792 | -0.15(-0.93%) |
Nov 08, 2021 | 15.97 | 16.51 | 15.90 | 16.19 | 1,114,222 | +0.25(+1.57%) |
Nov 05, 2021 | 15.79 | 16.00 | 15.23 | 15.94 | 1,052,083 | +0.15(+0.95%) |
Nov 04, 2021 | 15.92 | 15.94 | 15.41 | 15.79 | 507,601 | +0.13(+0.83%) |
Nov 03, 2021 | 15.24 | 15.80 | 15.19 | 15.66 | 515,512 | +0.39(+2.55%) |
Nov 02, 2021 | 15.41 | 15.46 | 14.83 | 15.27 | 436,699 | -0.14(-0.91%) |
Nov 01, 2021 | 15.41 | 15.54 | 15.00 | 15.41 | 629,349 | +0.08(+0.52%) |
Oct 29, 2021 | 15.15 | 15.48 | 15.04 | 15.33 | 374,898 | +0.18(+1.19%) |
Oct 28, 2021 | 15.22 | 15.23 | 14.96 | 15.15 | 273,244 | +0.00(+0.00%) |
Oct 27, 2021 | 15.69 | 15.69 | 15.08 | 15.15 | 398,141 | -0.61(-3.87%) |
Oct 26, 2021 | 16.00 | 15.76 | 354,065 | -0.13(-0.82%) | ||
Oct 25, 2021 | 15.52 | 15.93 | 15.09 | 15.89 | 288,438 | +0.35(+2.25%) |
Oct 22, 2021 | 15.31 | 15.57 | 15.10 | 15.54 | 228,454 | +0.16(+1.04%) |
Oct 21, 2021 | 15.44 | 15.62 | 15.32 | 15.38 | 191,122 | -0.06(-0.39%) |
Oct 20, 2021 | 15.40 | 15.63 | 15.19 | 15.44 | 307,949 | +0.03(+0.19%) |
Oct 19, 2021 | 15.12 | 15.48 | 15.07 | 15.41 | 269,123 | +0.24(+1.58%) |
Oct 18, 2021 | 15.63 | 15.63 | 15.08 | 15.17 | 479,313 | -0.60(-3.80%) |
Oct 15, 2021 | 15.92 | 15.93 | 15.72 | 15.77 | 317,416 | -0.01(-0.06%) |
Oct 14, 2021 | 15.65 | 16.08 | 15.62 | 15.78 | 425,942 | +0.15(+0.96%) |
Oct 13, 2021 | 15.69 | 15.98 | 15.40 | 15.63 | 381,578 | -0.10(-0.64%) |
Oct 12, 2021 | 15.93 | 15.97 | 15.56 | 15.73 | 441,883 | -0.14(-0.88%) |
Oct 11, 2021 | 15.67 | 16.00 | 15.38 | 15.87 | 325,643 | +0.16(+1.02%) |
Oct 08, 2021 | 16.07 | 16.23 | 15.69 | 15.71 | 409,530 | -0.28(-1.75%) |
Oct 07, 2021 | 16.00 | 16.27 | 15.90 | 15.99 | 287,160 | +0.00(+0.00%) |
Oct 06, 2021 | 15.53 | 16.13 | 15.43 | 15.99 | 415,821 | +0.26(+1.65%) |
Oct 05, 2021 | 15.61 | 16.06 | 15.61 | 15.73 | 301,945 | -0.02(-0.13%) |
Oct 04, 2021 | 15.52 | 15.94 | 15.36 | 15.75 | 599,130 | +0.18(+1.16%) |
Oct 01, 2021 | 15.19 | 15.66 | 15.09 | 15.57 | 440,582 | +0.38(+2.50%) |
Sep 30, 2021 | 15.19 | 15.44 | 15.04 | 15.19 | 535,946 | +0.11(+0.73%) |
Sep 29, 2021 | 15.59 | 15.71 | 15.02 | 15.08 | 414,464 | -0.32(-2.08%) |
Sep 28, 2021 | 15.78 | 15.81 | 15.28 | 15.40 | 436,203 | -0.36(-2.28%) |
Sep 27, 2021 | 15.40 | 16.10 | 15.33 | 15.76 | 612,026 | +0.27(+1.74%) |
Sep 24, 2021 | 15.63 | 16.02 | 15.48 | 15.49 | 357,656 | -0.23(-1.46%) |
Sep 23, 2021 | 15.75 | 15.84 | 15.56 | 15.72 | 568,005 | +0.11(+0.70%) |
Sep 22, 2021 | 16.04 | 16.12 | 15.51 | 15.61 | 823,641 | -0.38(-2.38%) |
Sep 21, 2021 | 15.10 | 16.08 | 14.93 | 15.99 | 2,696,708 | +0.93(+6.18%) |
Sep 20, 2021 | 14.84 | 15.15 | 14.66 | 15.06 | 391,622 | -0.11(-0.73%) |
Sep 17, 2021 | 14.70 | 15.24 | 14.44 | 15.17 | 1,292,689 | +0.47(+3.20%) |
Sep 16, 2021 | 14.58 | 14.77 | 14.35 | 14.70 | 339,600 | +0.01(+0.07%) |
Sep 15, 2021 | 14.63 | 14.92 | 14.41 | 14.69 | 367,030 | +0.07(+0.48%) |
Sep 14, 2021 | 15.10 | 15.10 | 14.45 | 14.62 | 480,151 | -0.49(-3.24%) |
Sep 13, 2021 | 15.03 | 15.62 | 14.67 | 15.11 | 554,798 | +0.08(+0.53%) |
Sep 10, 2021 | 15.15 | 15.37 | 14.75 | 15.03 | 844,262 | -0.15(-0.99%) |
Sep 09, 2021 | 14.88 | 15.46 | 14.83 | 15.18 | 687,782 | +0.58(+3.97%) |
Sep 08, 2021 | 14.80 | 14.85 | 14.48 | 14.60 | 468,657 | -0.14(-0.95%) |
Sep 07, 2021 | 15.10 | 15.38 | 14.73 | 14.74 | 410,992 | -0.07(-0.47%) |
Sep 03, 2021 | 14.87 | 14.99 | 14.52 | 14.81 | 320,252 | -0.06(-0.40%) |
Sep 02, 2021 | 14.90 | 14.98 | 14.71 | 14.87 | 283,789 | -0.07(-0.47%) |
Sep 01, 2021 | 14.86 | 15.04 | 14.75 | 14.94 | 352,605 | +0.13(+0.88%) |
Aug 31, 2021 | 14.53 | 14.90 | 14.53 | 14.81 | 270,393 | +0.20(+1.37%) |
Aug 30, 2021 | 14.64 | 14.74 | 14.46 | 14.61 | 783,314 | +0.02(+0.14%) |
Aug 27, 2021 | 14.21 | 14.85 | 14.20 | 14.59 | 346,337 | +0.30(+2.10%) |
Aug 26, 2021 | 14.53 | 14.80 | 14.22 | 14.29 | 360,984 | -0.21(-1.45%) |
Aug 25, 2021 | 14.19 | 14.55 | 14.11 | 14.50 | 256,041 | +0.21(+1.47%) |
Aug 24, 2021 | 14.39 | 14.55 | 14.02 | 14.29 | 504,268 | -0.18(-1.24%) |
Aug 23, 2021 | 13.85 | 14.54 | 13.76 | 14.47 | 741,010 | +0.73(+5.31%) |
Aug 20, 2021 | 13.05 | 13.88 | 13.01 | 13.74 | 865,447 | +0.63(+4.81%) |
Aug 19, 2021 | 13.46 | 13.57 | 13.08 | 13.11 | 544,325 | -0.48(-3.53%) |
Aug 18, 2021 | 14.02 | 14.02 | 13.55 | 13.59 | 433,142 | -0.35(-2.51%) |
Aug 17, 2021 | 13.57 | 13.97 | 13.49 | 13.94 | 807,434 | +0.15(+1.09%) |
Aug 16, 2021 | 13.61 | 13.94 | 13.52 | 13.79 | 494,937 | +0.04(+0.29%) |
Aug 13, 2021 | 13.82 | 14.14 | 13.72 | 13.75 | 686,386 | +0.15(+1.10%) |
Aug 12, 2021 | 13.41 | 13.61 | 13.06 | 13.60 | 843,527 | +0.13(+0.97%) |
Aug 11, 2021 | 14.10 | 14.33 | 13.37 | 13.47 | 1,265,103 | -0.62(-4.40%) |
Aug 10, 2021 | 14.81 | 14.91 | 13.96 | 14.09 | 1,239,330 | -0.77(-5.18%) |
Aug 09, 2021 | 14.62 | 15.33 | 14.55 | 14.86 | 1,233,966 | +0.59(+4.13%) |
Aug 06, 2021 | 16.90 | 16.90 | 14.03 | 14.27 | 2,750,813 | -2.26(-13.67%) |
Aug 05, 2021 | 16.16 | 16.55 | 15.93 | 16.53 | 774,684 | +0.36(+2.23%) |
Aug 04, 2021 | 16.17 | 16.63 | 16.04 | 16.17 | 455,488 | -0.13(-0.80%) |
Aug 03, 2021 | 16.36 | 16.36 | 15.84 | 16.30 | 597,389 | -0.02(-0.12%) |
Aug 02, 2021 | 16.25 | 16.80 | 16.25 | 16.32 | 466,191 | +0.11(+0.68%) |
Jul 30, 2021 | 16.14 | 16.43 | 15.90 | 16.21 | 407,656 | -0.09(-0.55%) |
Jul 29, 2021 | 16.93 | 16.98 | 16.25 | 16.30 | 627,087 | -0.43(-2.57%) |
Jul 28, 2021 | 16.46 | 16.86 | 16.43 | 16.73 | 537,098 | +0.36(+2.20%) |
Jul 27, 2021 | 16.35 | 16.62 | 16.06 | 16.37 | 683,744 | -0.25(-1.50%) |
Jul 26, 2021 | 17.76 | 17.88 | 16.51 | 16.62 | 429,163 | -1.20(-6.73%) |
Jul 23, 2021 | 17.33 | 18.14 | 16.99 | 17.82 | 935,732 | +0.58(+3.36%) |
Jul 22, 2021 | 17.61 | 17.90 | 17.05 | 17.24 | 671,436 | -0.33(-1.88%) |
Jul 21, 2021 | 17.00 | 17.58 | 16.76 | 17.57 | 449,185 | +0.74(+4.40%) |
Jul 20, 2021 | 16.04 | 17.00 | 16.04 | 16.83 | 762,423 | +0.82(+5.12%) |
Jul 19, 2021 | 16.78 | 16.90 | 15.72 | 16.01 | 3,134,227 | -0.98(-5.77%) |
Jul 16, 2021 | 18.01 | 18.01 | 16.98 | 16.99 | 1,428,591 | -0.89(-4.98%) |
Jul 15, 2021 | 17.80 | 18.07 | 17.51 | 17.88 | 2,679,878 | -0.12(-0.67%) |
Jul 14, 2021 | 17.70 | 18.04 | 17.52 | 18.00 | 1,197,989 | +0.34(+1.93%) |
Jul 13, 2021 | 17.68 | 17.83 | 17.32 | 17.66 | 1,386,135 | -0.01(-0.06%) |
Jul 12, 2021 | 17.70 | 17.83 | 17.52 | 17.67 | 465,254 | +0.00(+0.00%) |
Jul 09, 2021 | 17.67 | 17.96 | 17.50 | 17.67 | 476,239 | +0.02(+0.11%) |
Jul 08, 2021 | 17.34 | 17.74 | 17.23 | 17.65 | 258,412 | +0.00(+0.00%) |
Jul 07, 2021 | 17.77 | 17.88 | 17.60 | 17.65 | 523,512 | -0.12(-0.68%) |
Jul 06, 2021 | 17.76 | 17.96 | 17.57 | 17.77 | 495,474 | +0.03(+0.17%) |
Jul 02, 2021 | 18.34 | 18.34 | 17.48 | 17.74 | 792,711 | -0.72(-3.90%) |
Jul 01, 2021 | 17.49 | 18.49 | 17.47 | 18.46 | 852,209 | +1.18(+6.83%) |
Jun 30, 2021 | 17.79 | 17.87 | 17.22 | 17.28 | 751,354 | -0.63(-3.52%) |
Jun 29, 2021 | 17.92 | 18.18 | 17.78 | 17.91 | 4,842,152 | -0.22(-1.21%) |
Jun 28, 2021 | 18.84 | 18.96 | 17.77 | 18.13 | 577,164 | -0.57(-3.05%) |
Jun 25, 2021 | 18.03 | 18.75 | 17.54 | 18.70 | 3,062,305 | +0.71(+3.95%) |
Jun 24, 2021 | 17.14 | 18.05 | 17.05 | 17.99 | 1,499,838 | +0.86(+5.02%) |
Jun 23, 2021 | 17.68 | 17.72 | 16.85 | 17.13 | 2,253,558 | -0.51(-2.89%) |
Jun 22, 2021 | 18.02 | 18.12 | 17.48 | 17.64 | 1,083,980 | -0.46(-2.54%) |
Jun 21, 2021 | 18.11 | 18.58 | 17.84 | 18.10 | 936,797 | +0.11(+0.61%) |
Jun 18, 2021 | 17.49 | 18.14 | 17.43 | 17.99 | 1,625,954 | +0.20(+1.12%) |
Jun 17, 2021 | 17.89 | 18.04 | 17.47 | 17.79 | 896,980 | -0.27(-1.50%) |
Jun 16, 2021 | 17.44 | 18.86 | 17.44 | 18.06 | 1,106,373 | +0.49(+2.79%) |
Jun 15, 2021 | 18.09 | 18.45 | 17.39 | 17.57 | 533,869 | -0.76(-4.15%) |
Jun 14, 2021 | 18.17 | 18.77 | 18.17 | 18.33 | 776,407 | +0.13(+0.71%) |
Jun 11, 2021 | 17.83 | 18.31 | 17.68 | 18.20 | 616,689 | +0.28(+1.56%) |
Jun 10, 2021 | 17.35 | 17.94 | 17.25 | 17.92 | 531,793 | +0.54(+3.11%) |
Jun 09, 2021 | 17.57 | 17.70 | 17.22 | 17.38 | 663,929 | +0.15(+0.87%) |
Jun 08, 2021 | 17.41 | 17.69 | 17.07 | 17.23 | 691,589 | -0.14(-0.81%) |
Jun 07, 2021 | 17.32 | 17.58 | 16.99 | 17.37 | 1,114,296 | +0.05(+0.29%) |
Jun 04, 2021 | 17.28 | 18.02 | 17.18 | 17.32 | 503,768 | +0.11(+0.64%) |
Jun 03, 2021 | 17.02 | 17.29 | 16.90 | 17.21 | 966,359 | +0.12(+0.70%) |
Jun 02, 2021 | 17.12 | 17.62 | 16.97 | 17.09 | 1,620,132 | +0.11(+0.65%) |
Jun 01, 2021 | 17.54 | 17.59 | 16.95 | 16.98 | 1,245,268 | -0.57(-3.25%) |
May 28, 2021 | 17.84 | 18.05 | 17.52 | 17.55 | 428,694 | -0.28(-1.57%) |
May 27, 2021 | 17.61 | 18.01 | 17.49 | 17.83 | 865,460 | +0.25(+1.42%) |
May 26, 2021 | 17.46 | 17.75 | 17.25 | 17.58 | 483,973 | +0.12(+0.69%) |
May 25, 2021 | 17.65 | 17.73 | 17.29 | 17.46 | 612,996 | -0.23(-1.30%) |
May 24, 2021 | 18.33 | 18.60 | 17.65 | 17.69 | 411,496 | -0.55(-3.02%) |
May 21, 2021 | 18.83 | 18.83 | 18.21 | 18.24 | 304,407 | -0.39(-2.09%) |
May 20, 2021 | 18.01 | 18.65 | 17.86 | 18.63 | 516,498 | +0.56(+3.10%) |
May 19, 2021 | 18.40 | 18.60 | 17.83 | 18.07 | 982,643 | -0.62(-3.32%) |
May 18, 2021 | 19.00 | 19.34 | 18.69 | 18.69 | 358,805 | -0.32(-1.68%) |
May 17, 2021 | 19.03 | 19.13 | 18.81 | 19.01 | 331,853 | -0.11(-0.58%) |
May 14, 2021 | 19.22 | 19.42 | 18.92 | 19.12 | 581,583 | -0.12(-0.62%) |
May 13, 2021 | 18.92 | 19.42 | 18.82 | 19.24 | 1,047,541 | +0.65(+3.50%) |
May 12, 2021 | 18.64 | 19.01 | 18.25 | 18.59 | 427,959 | -0.15(-0.80%) |
May 11, 2021 | 18.12 | 19.06 | 18.06 | 18.74 | 1,042,337 | +0.01(+0.05%) |
May 10, 2021 | 18.81 | 19.04 | 18.38 | 18.73 | 1,141,200 | -0.14(-0.74%) |
May 07, 2021 | 18.06 | 19.16 | 17.85 | 18.87 | 1,117,991 | +1.34(+7.64%) |
May 06, 2021 | 17.39 | 17.55 | 16.73 | 17.53 | 1,027,672 | +0.05(+0.29%) |
May 05, 2021 | 17.90 | 18.00 | 17.31 | 17.48 | 1,139,372 | -0.27(-1.52%) |
May 04, 2021 | 18.34 | 18.34 | 17.56 | 17.75 | 914,339 | -0.64(-3.48%) |
May 03, 2021 | 18.95 | 18.95 | 18.36 | 18.39 | 394,523 | -0.50(-2.65%) |
Apr 30, 2021 | 18.96 | 19.49 | 18.80 | 18.89 | 329,500 | -0.16(-0.84%) |
Apr 29, 2021 | 19.32 | 19.34 | 18.77 | 19.05 | 347,028 | -0.25(-1.30%) |
Apr 28, 2021 | 19.20 | 19.40 | 19.09 | 19.30 | 324,283 | +0.16(+0.84%) |
Apr 27, 2021 | 19.70 | 19.70 | 19.00 | 19.14 | 347,354 | -0.11(-0.57%) |
Apr 26, 2021 | 19.09 | 19.39 | 18.94 | 19.25 | 333,057 | +0.23(+1.21%) |
Apr 23, 2021 | 18.85 | 19.15 | 18.59 | 19.02 | 494,700 | +0.08(+0.42%) |
Apr 22, 2021 | 19.11 | 19.55 | 18.61 | 18.94 | 754,829 | -0.01(-0.05%) |
Apr 21, 2021 | 18.84 | 19.28 | 18.63 | 18.95 | 829,286 | +0.15(+0.80%) |
Apr 20, 2021 | 18.74 | 18.99 | 18.33 | 18.80 | 230,911 | -0.12(-0.63%) |
Apr 19, 2021 | 18.90 | 19.09 | 18.46 | 18.92 | 336,595 | -0.08(-0.42%) |
Apr 16, 2021 | 19.73 | 19.94 | 18.75 | 19.00 | 384,700 | -0.66(-3.36%) |
Apr 15, 2021 | 19.59 | 19.98 | 19.18 | 19.66 | 494,264 | +0.23(+1.18%) |
Apr 14, 2021 | 19.09 | 20.05 | 19.09 | 19.43 | 590,827 | +0.34(+1.78%) |
Apr 13, 2021 | 18.77 | 19.14 | 18.41 | 19.09 | 267,437 | +0.16(+0.85%) |
Apr 12, 2021 | 19.06 | 19.39 | 18.74 | 18.93 | 981,644 | -0.34(-1.76%) |
Apr 09, 2021 | 19.33 | 19.46 | 18.71 | 19.27 | 1,189,900 | -0.18(-0.93%) |
Apr 08, 2021 | 19.40 | 19.66 | 19.22 | 19.45 | 659,264 | +0.13(+0.67%) |
Apr 07, 2021 | 19.66 | 19.92 | 19.26 | 19.32 | 1,131,044 | -0.40(-2.03%) |
Apr 06, 2021 | 20.19 | 20.70 | 19.58 | 19.72 | 881,267 | -0.41(-2.04%) |
Apr 05, 2021 | 20.74 | 20.80 | 19.98 | 20.13 | 678,050 | -0.51(-2.47%) |
Apr 01, 2021 | 19.63 | 20.70 | 19.63 | 20.64 | 633,500 | +1.12(+5.74%) |
Mar 31, 2021 | 19.20 | 19.89 | 19.08 | 19.52 | 592,844 | +0.32(+1.67%) |
Mar 30, 2021 | 18.43 | 19.22 | 18.08 | 19.20 | 489,316 | +0.68(+3.70%) |
Mar 29, 2021 | 18.64 | 18.80 | 18.13 | 18.52 | 379,132 | -0.25(-1.31%) |
Mar 26, 2021 | 19.00 | 19.21 | 18.35 | 18.76 | 1,072,600 | -0.05(-0.29%) |
Mar 25, 2021 | 18.70 | 19.32 | 18.50 | 18.82 | 1,178,526 | +0.09(+0.45%) |
Mar 24, 2021 | 19.59 | 19.71 | 18.68 | 18.73 | 1,005,614 | -0.74(-3.80%) |
Mar 23, 2021 | 20.00 | 20.26 | 19.20 | 19.47 | 653,756 | -0.92(-4.51%) |
Mar 22, 2021 | 20.93 | 21.29 | 20.34 | 20.39 | 1,036,398 | -0.47(-2.25%) |
Mar 19, 2021 | 19.94 | 20.91 | 19.92 | 20.86 | 957,000 | +0.78(+3.88%) |
Mar 18, 2021 | 20.80 | 21.29 | 20.08 | 20.08 | 567,389 | -0.94(-4.47%) |
Mar 17, 2021 | 20.44 | 21.06 | 20.18 | 21.02 | 341,391 | +0.38(+1.82%) |
Mar 16, 2021 | 20.92 | 20.95 | 20.12 | 20.64 | 422,969 | -0.05(-0.27%) |
Mar 15, 2021 | 20.48 | 20.79 | 20.08 | 20.70 | 368,321 | +0.22(+1.07%) |
Mar 12, 2021 | 20.30 | 20.68 | 20.06 | 20.48 | 276,800 | +0.03(+0.15%) |
Mar 11, 2021 | 20.06 | 20.48 | 19.79 | 20.45 | 391,542 | +0.58(+2.92%) |
Mar 10, 2021 | 20.13 | 20.45 | 19.80 | 19.87 | 382,142 | -0.16(-0.80%) |
Mar 09, 2021 | 20.01 | 20.87 | 19.96 | 20.03 | 662,454 | +0.16(+0.81%) |
Mar 08, 2021 | 20.74 | 20.99 | 19.56 | 19.87 | 821,655 | -0.87(-4.19%) |
Mar 05, 2021 | 20.35 | 20.77 | 19.37 | 20.74 | 768,000 | +0.48(+2.37%) |
Mar 04, 2021 | 20.59 | 20.84 | 19.93 | 20.26 | 773,857 | -0.33(-1.60%) |
Mar 03, 2021 | 20.50 | 20.98 | 20.16 | 20.59 | 461,122 | +0.16(+0.78%) |
Mar 02, 2021 | 20.95 | 21.06 | 20.41 | 20.43 | 519,612 | -0.52(-2.48%) |