Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.47 | 14.66 | 14.70 | 44,322 | -0.92(-5.90%) | |
Jan 28, 2022 | 16.80 | 17.14 | 15.75 | 15.62 | 27,209 | -1.29(-7.62%) |
Jan 27, 2022 | 16.28 | 17.06 | 15.95 | 16.91 | 12,553 | +0.31(+1.86%) |
Jan 26, 2022 | 15.76 | 17.04 | 15.70 | 16.60 | 64,108 | -0.25(-1.47%) |
Jan 25, 2022 | 16.54 | 17.11 | 16.30 | 16.85 | 56,226 | +0.84(+5.23%) |
Jan 24, 2022 | 16.94 | 17.93 | 16.01 | 16.01 | 93,402 | -0.19(-1.18%) |
Jan 21, 2022 | 15.77 | 16.22 | 15.28 | 16.20 | 72,234 | +0.62(+3.97%) |
Jan 20, 2022 | 14.81 | 15.61 | 14.55 | 15.58 | 17,608 | +0.40(+2.63%) |
Jan 19, 2022 | 14.81 | 15.18 | 14.35 | 15.18 | 22,858 | +0.36(+2.44%) |
Jan 18, 2022 | 14.41 | 14.82 | 14.33 | 14.82 | 15,546 | +0.80(+5.72%) |
Jan 14, 2022 | 14.02 | 0 | -0.33(-2.32%) | |||
Jan 13, 2022 | 13.37 | 14.37 | 13.37 | 14.35 | 18,467 | +0.85(+6.33%) |
Jan 12, 2022 | 13.23 | 13.63 | 13.19 | 13.50 | 32,945 | -0.10(-0.70%) |
Jan 11, 2022 | 13.99 | 14.28 | 13.56 | 13.59 | 18,476 | -0.32(-2.33%) |
Jan 10, 2022 | 14.75 | 14.92 | 13.92 | 13.92 | 55,767 | -0.25(-1.75%) |
Jan 07, 2022 | 13.82 | 14.34 | 13.82 | 14.16 | 35,963 | +0.27(+1.92%) |
Jan 06, 2022 | 13.94 | 13.97 | 13.57 | 13.90 | 146,291 | +0.08(+0.55%) |
Jan 05, 2022 | 13.14 | 13.84 | 13.02 | 13.82 | 17,441 | +0.99(+7.72%) |
Jan 04, 2022 | 12.43 | 13.09 | 12.43 | 12.83 | 6,073 | +0.31(+2.44%) |
Jan 03, 2022 | 12.51 | 12.77 | 12.51 | 12.53 | 15,202 | -0.17(-1.36%) |
Dec 31, 2021 | 12.62 | 12.70 | 12.45 | 12.70 | 2,804 | +0.25(+1.99%) |
Dec 30, 2021 | 12.39 | 12.53 | 12.26 | 12.45 | 3,258 | +0.11(+0.89%) |
Dec 29, 2021 | 12.39 | 12.47 | 12.32 | 12.34 | 2,132 | -0.05(-0.38%) |
Dec 28, 2021 | 12.13 | 12.39 | 12.13 | 12.39 | 23,488 | +0.20(+1.60%) |
Dec 27, 2021 | 12.55 | 12.55 | 12.18 | 12.19 | 10,005 | -0.44(-3.48%) |
Dec 23, 2021 | 12.85 | 12.85 | 12.58 | 12.63 | 9,894 | -0.25(-1.93%) |
Dec 22, 2021 | 13.08 | 13.08 | 12.88 | 12.88 | 5,901 | -0.22(-1.66%) |
Dec 21, 2021 | 13.57 | 13.71 | 13.10 | 13.10 | 8,961 | -0.82(-5.88%) |
Dec 20, 2021 | 14.11 | 14.11 | 13.80 | 13.92 | 28,606 | +0.36(+2.67%) |
Dec 17, 2021 | 13.67 | 13.90 | 13.36 | 13.56 | 11,661 | +0.10(+0.76%) |
Dec 16, 2021 | 12.58 | 13.63 | 12.55 | 13.45 | 14,301 | +0.76(+5.95%) |
Dec 15, 2021 | 13.48 | 13.68 | 12.70 | 12.70 | 15,222 | -0.71(-5.33%) |
Dec 14, 2021 | 13.25 | 13.69 | 13.25 | 13.41 | 14,933 | +0.47(+3.61%) |
Dec 13, 2021 | 12.62 | 12.95 | 12.47 | 12.95 | 19,449 | +0.32(+2.56%) |
Dec 10, 2021 | 12.68 | 12.87 | 12.60 | 12.62 | 7,661 | -0.37(-2.86%) |
Dec 09, 2021 | 12.62 | 12.99 | 12.53 | 12.99 | 17,485 | +0.30(+2.33%) |
Dec 08, 2021 | 12.79 | 12.93 | 12.70 | 12.70 | 6,432 | -0.13(-1.05%) |
Dec 07, 2021 | 13.19 | 13.33 | 12.83 | 12.83 | 23,773 | -1.08(-7.79%) |
Dec 06, 2021 | 14.13 | 14.35 | 13.80 | 13.91 | 45,224 | -0.20(-1.42%) |
Dec 03, 2021 | 14.02 | 14.43 | 14.01 | 14.12 | 42,622 | +0.48(+3.49%) |
Dec 02, 2021 | 13.99 | 14.22 | 13.46 | 13.64 | 118,899 | -0.24(-1.73%) |
Dec 01, 2021 | 13.12 | 13.88 | 12.85 | 13.88 | 8,357 | +0.53(+3.96%) |
Nov 30, 2021 | 12.98 | 13.48 | 12.98 | 13.35 | 7,757 | +0.33(+2.52%) |
Nov 29, 2021 | 13.21 | 13.27 | 12.95 | 13.02 | 14,059 | -0.63(-4.63%) |
Nov 26, 2021 | 13.42 | 13.69 | 13.23 | 13.65 | 13,626 | +0.56(+4.24%) |
Nov 24, 2021 | 13.50 | 13.56 | 13.10 | 13.10 | 2,322 | -0.19(-1.43%) |
Nov 23, 2021 | 13.31 | 13.56 | 13.29 | 13.29 | 25,958 | +0.15(+1.16%) |
Nov 22, 2021 | 12.68 | 13.14 | 12.36 | 13.14 | 3,705 | +0.38(+2.98%) |
Nov 19, 2021 | 12.87 | 12.87 | 12.62 | 12.76 | 6,167 | -0.14(-1.05%) |
Nov 18, 2021 | 12.98 | 13.13 | 12.85 | 12.89 | 10,493 | -0.28(-2.15%) |
Nov 17, 2021 | 13.16 | 13.17 | 12.96 | 13.17 | 6,711 | +0.08(+0.61%) |
Nov 16, 2021 | 13.13 | 13.14 | 13.05 | 13.09 | 2,147 | -0.18(-1.32%) |
Nov 15, 2021 | 13.16 | 13.34 | 13.14 | 13.27 | 2,033 | -0.04(-0.29%) |
Nov 12, 2021 | 13.54 | 13.59 | 13.25 | 13.31 | 3,541 | -0.39(-2.85%) |
Nov 11, 2021 | 13.61 | 13.70 | 13.59 | 13.70 | 2,430 | -0.14(-1.03%) |
Nov 10, 2021 | 13.40 | 13.84 | 7,484 | +0.53(+4.01%) | ||
Nov 09, 2021 | 13.27 | 13.42 | 13.24 | 13.31 | 3,247 | +0.00(+0.00%) |
Nov 08, 2021 | 13.42 | 13.42 | 13.23 | 13.31 | 4,860 | -0.14(-1.05%) |
Nov 05, 2021 | 13.35 | 13.48 | 13.01 | 13.45 | 63,284 | -0.08(-0.59%) |
Nov 04, 2021 | 13.73 | 13.73 | 13.52 | 13.53 | 2,497 | -0.41(-2.91%) |
Nov 03, 2021 | 14.01 | 14.24 | 13.93 | 13.93 | 2,302 | -0.21(-1.47%) |
Nov 02, 2021 | 14.24 | 14.24 | 14.11 | 14.14 | 4,294 | -0.26(-1.80%) |
Nov 01, 2021 | 14.38 | 14.47 | 14.38 | 14.40 | 1,805 | +0.10(+0.67%) |
Oct 29, 2021 | 14.74 | 14.74 | 14.31 | 14.31 | 2,780 | -0.24(-1.66%) |
Oct 28, 2021 | 14.77 | 14.79 | 14.55 | 14.55 | 4,084 | -0.28(-1.88%) |
Oct 27, 2021 | 15.08 | 14.83 | 14.58 | 14.83 | 2,887 | -0.20(-1.30%) |
Oct 26, 2021 | 14.81 | 15.02 | 3,347 | -0.13(-0.83%) | ||
Oct 25, 2021 | 15.19 | 15.33 | 14.98 | 15.15 | 2,898 | -0.04(-0.28%) |
Oct 22, 2021 | 15.06 | 15.29 | 15.02 | 15.19 | 2,911 | +0.36(+2.40%) |
Oct 21, 2021 | 14.96 | 14.96 | 14.83 | 14.83 | 2,220 | -0.23(-1.50%) |
Oct 20, 2021 | 15.06 | 15.12 | 15.06 | 15.06 | 537 | +0.10(+0.64%) |
Oct 19, 2021 | 15.12 | 15.12 | 14.95 | 14.96 | 17,112 | -0.30(-1.99%) |
Oct 18, 2021 | 15.69 | 15.69 | 15.27 | 15.27 | 8,499 | -0.38(-2.43%) |
Oct 15, 2021 | 15.59 | 15.73 | 15.59 | 15.65 | 3,029 | -0.06(-0.36%) |
Oct 14, 2021 | 15.97 | 15.99 | 15.71 | 15.71 | 19,216 | -0.72(-4.36%) |
Oct 13, 2021 | 16.62 | 16.62 | 16.41 | 16.42 | 3,169 | -0.31(-1.87%) |
Oct 12, 2021 | 16.54 | 16.83 | 16.54 | 16.74 | 1,959 | +0.15(+0.92%) |
Oct 11, 2021 | 16.58 | 16.58 | 16.25 | 16.58 | 4,029 | +0.15(+0.93%) |
Oct 08, 2021 | 16.18 | 16.53 | 16.13 | 16.43 | 6,570 | +0.08(+0.47%) |
Oct 07, 2021 | 16.33 | 16.37 | 16.09 | 16.35 | 17,784 | -0.30(-1.83%) |
Oct 06, 2021 | 17.29 | 17.40 | 16.66 | 16.66 | 5,489 | -0.25(-1.46%) |
Oct 05, 2021 | 17.21 | 17.29 | 16.77 | 16.91 | 13,138 | -0.59(-3.37%) |
Oct 04, 2021 | 16.83 | 17.78 | 16.79 | 17.50 | 18,106 | +0.74(+4.43%) |
Oct 01, 2021 | 17.13 | 17.38 | 16.66 | 16.75 | 10,269 | -0.38(-2.22%) |
Sep 30, 2021 | 16.87 | 17.12 | 16.66 | 17.13 | 27,643 | +0.11(+0.63%) |
Sep 29, 2021 | 16.62 | 17.03 | 16.58 | 17.03 | 22,737 | +0.19(+1.11%) |
Sep 28, 2021 | 16.30 | 16.89 | 16.19 | 16.84 | 38,700 | +1.10(+6.96%) |
Sep 27, 2021 | 15.69 | 15.86 | 15.65 | 15.74 | 3,989 | +0.29(+1.90%) |
Sep 24, 2021 | 15.69 | 15.71 | 15.44 | 15.45 | 6,198 | -0.07(-0.47%) |
Sep 23, 2021 | 15.67 | 15.73 | 15.46 | 15.52 | 6,949 | -0.41(-2.57%) |
Sep 22, 2021 | 16.30 | 16.30 | 15.80 | 15.93 | 776 | -0.23(-1.41%) |
Sep 21, 2021 | 16.05 | 16.33 | 16.01 | 16.16 | 10,119 | -0.17(-1.05%) |
Sep 20, 2021 | 16.35 | 16.69 | 16.03 | 16.33 | 85,063 | +0.69(+4.38%) |
Sep 17, 2021 | 15.42 | 15.73 | 15.42 | 15.65 | 10,665 | +0.44(+2.88%) |
Sep 16, 2021 | 15.42 | 15.50 | 15.18 | 15.21 | 7,481 | -0.06(-0.37%) |
Sep 15, 2021 | 15.44 | 15.53 | 15.25 | 15.27 | 1,416 | -0.29(-1.84%) |
Sep 14, 2021 | 15.44 | 15.57 | 15.33 | 15.55 | 5,305 | +0.04(+0.23%) |
Sep 13, 2021 | 15.27 | 15.69 | 15.27 | 15.52 | 4,703 | +0.01(+0.05%) |
Sep 10, 2021 | 15.21 | 15.51 | 15.21 | 15.51 | 154 | +0.28(+1.84%) |
Sep 09, 2021 | 15.15 | 15.23 | 15.15 | 15.23 | 281 | +0.07(+0.49%) |
Sep 08, 2021 | 15.04 | 15.23 | 15.04 | 15.16 | 6,319 | +0.24(+1.60%) |
Sep 07, 2021 | 14.93 | 14.98 | 14.87 | 14.92 | 1,369 | -0.02(-0.16%) |
Sep 03, 2021 | 14.89 | 14.94 | 14.89 | 14.94 | 735 | -0.16(-1.07%) |
Sep 02, 2021 | 15.00 | 15.12 | 15.00 | 15.10 | 3,201 | +0.02(+0.16%) |
Sep 01, 2021 | 14.89 | 15.08 | 14.87 | 15.08 | 3,104 | -0.00(-0.02%) |
Aug 31, 2021 | 15.04 | 15.08 | 15.02 | 15.08 | 1,648 | +0.19(+1.30%) |
Aug 30, 2021 | 15.12 | 15.12 | 14.87 | 14.89 | 3,051 | -0.37(-2.46%) |
Aug 27, 2021 | 15.65 | 15.65 | 15.24 | 15.26 | 3,041 | -0.36(-2.32%) |
Aug 26, 2021 | 15.44 | 15.62 | 15.44 | 15.62 | 1,257 | +0.14(+0.92%) |
Aug 25, 2021 | 15.50 | 15.57 | 15.46 | 15.48 | 2,847 | -0.07(-0.46%) |
Aug 24, 2021 | 15.55 | 15.59 | 15.44 | 15.55 | 3,993 | -0.06(-0.39%) |
Aug 23, 2021 | 15.95 | 15.95 | 15.54 | 15.61 | 19,706 | -0.47(-2.92%) |
Aug 20, 2021 | 16.20 | 16.20 | 16.05 | 16.09 | 3,730 | -0.50(-3.00%) |
Aug 19, 2021 | 17.23 | 17.23 | 16.45 | 16.58 | 11,923 | -0.22(-1.29%) |
Aug 18, 2021 | 16.43 | 16.80 | 16.43 | 16.80 | 2,158 | +0.34(+2.07%) |
Aug 17, 2021 | 16.40 | 16.62 | 16.36 | 16.46 | 5,085 | +0.30(+1.88%) |
Aug 16, 2021 | 16.24 | 16.58 | 16.13 | 16.15 | 66,618 | -0.04(-0.27%) |
Aug 13, 2021 | 16.39 | 16.39 | 16.20 | 16.20 | 2,048 | -0.11(-0.67%) |
Aug 12, 2021 | 16.66 | 16.70 | 16.30 | 16.31 | 1,532 | -0.26(-1.56%) |
Aug 11, 2021 | 16.54 | 16.66 | 16.53 | 16.56 | 745 | +0.01(+0.07%) |
Aug 10, 2021 | 16.22 | 16.55 | 16.22 | 16.55 | 1,473 | +0.24(+1.46%) |
Aug 09, 2021 | 16.24 | 16.31 | 16.24 | 16.31 | 816 | +0.07(+0.46%) |
Aug 06, 2021 | 16.26 | 16.32 | 16.24 | 16.24 | 5,004 | +0.05(+0.29%) |
Aug 05, 2021 | 16.22 | 16.23 | 16.19 | 16.19 | 955 | -0.12(-0.76%) |
Aug 04, 2021 | 16.53 | 16.53 | 16.26 | 16.32 | 4,891 | -0.19(-1.15%) |
Aug 03, 2021 | 16.53 | 16.84 | 16.51 | 16.51 | 2,500 | -0.23(-1.36%) |
Aug 02, 2021 | 16.53 | 16.73 | 16.53 | 16.73 | 1,726 | +0.06(+0.34%) |
Jul 30, 2021 | 17.02 | 17.02 | 16.67 | 16.68 | 4,804 | +0.02(+0.15%) |
Jul 29, 2021 | 16.56 | 16.66 | 16.56 | 16.65 | 3,582 | +0.01(+0.08%) |
Jul 28, 2021 | 16.54 | 16.73 | 16.53 | 16.64 | 4,408 | -0.19(-1.13%) |
Jul 27, 2021 | 16.54 | 17.21 | 16.43 | 16.83 | 11,832 | +0.34(+2.07%) |
Jul 26, 2021 | 16.56 | 16.62 | 16.41 | 16.49 | 7,715 | -0.04(-0.23%) |
Jul 23, 2021 | 16.89 | 16.92 | 16.45 | 16.53 | 3,885 | -0.52(-3.07%) |
Jul 22, 2021 | 17.21 | 17.21 | 17.05 | 17.05 | 3,616 | -0.31(-1.77%) |
Jul 21, 2021 | 17.61 | 17.68 | 17.32 | 17.36 | 6,374 | -0.34(-1.94%) |
Jul 20, 2021 | 18.14 | 18.26 | 17.65 | 17.70 | 6,987 | -0.60(-3.26%) |
Jul 19, 2021 | 18.45 | 18.49 | 18.16 | 18.30 | 24,240 | +0.39(+2.16%) |
Jul 16, 2021 | 17.43 | 17.91 | 17.32 | 17.91 | 10,561 | +0.26(+1.48%) |
Jul 15, 2021 | 17.36 | 17.78 | 17.36 | 17.65 | 9,161 | +0.42(+2.43%) |
Jul 14, 2021 | 17.08 | 17.27 | 16.98 | 17.23 | 1,520 | -0.14(-0.78%) |
Jul 13, 2021 | 17.45 | 17.45 | 17.06 | 17.36 | 7,814 | -0.07(-0.43%) |
Jul 12, 2021 | 17.40 | 17.44 | 17.34 | 17.44 | 338 | +0.02(+0.11%) |
Jul 09, 2021 | 17.74 | 17.82 | 17.40 | 17.42 | 3,517 | -0.38(-2.14%) |
Jul 08, 2021 | 18.09 | 18.09 | 17.65 | 17.80 | 5,349 | +0.36(+2.07%) |
Jul 07, 2021 | 17.34 | 17.55 | 17.31 | 17.44 | 4,555 | -0.05(-0.28%) |
Jul 06, 2021 | 17.52 | 17.82 | 17.36 | 17.49 | 14,579 | -0.22(-1.23%) |
Jul 02, 2021 | 18.05 | 18.05 | 17.67 | 17.71 | 1,292 | -0.48(-2.62%) |
Jul 01, 2021 | 18.31 | 18.39 | 18.14 | 18.18 | 9,197 | +0.02(+0.10%) |
Jun 30, 2021 | 18.26 | 18.26 | 18.14 | 18.16 | 11,148 | +0.08(+0.47%) |
Jun 29, 2021 | 18.18 | 18.28 | 18.08 | 18.08 | 3,025 | -0.19(-1.02%) |
Jun 28, 2021 | 18.47 | 18.51 | 18.26 | 18.26 | 8,580 | -0.51(-2.70%) |
Jun 25, 2021 | 18.66 | 18.87 | 18.66 | 18.77 | 4,850 | +0.02(+0.10%) |
Jun 24, 2021 | 18.85 | 18.85 | 18.66 | 18.75 | 4,226 | -0.26(-1.35%) |
Jun 23, 2021 | 18.94 | 19.07 | 18.89 | 19.01 | 2,626 | +0.01(+0.04%) |
Jun 22, 2021 | 19.50 | 19.50 | 19.00 | 19.00 | 1,682 | -0.38(-1.96%) |
Jun 21, 2021 | 19.61 | 19.90 | 19.38 | 19.38 | 8,606 | -0.46(-2.30%) |
Jun 18, 2021 | 19.76 | 19.84 | 19.54 | 19.84 | 10,092 | +0.47(+2.40%) |
Jun 17, 2021 | 20.16 | 20.20 | 19.27 | 19.37 | 8,545 | -0.55(-2.75%) |
Jun 16, 2021 | 19.67 | 20.20 | 19.57 | 19.92 | 6,778 | +0.12(+0.61%) |
Jun 15, 2021 | 19.61 | 19.80 | 19.57 | 19.80 | 43,306 | +0.28(+1.43%) |
Jun 14, 2021 | 19.91 | 19.91 | 19.52 | 19.52 | 7,264 | -0.47(-2.34%) |
Jun 11, 2021 | 20.03 | 20.09 | 19.97 | 19.99 | 3,019 | -0.17(-0.84%) |
Jun 10, 2021 | 20.19 | 20.35 | 20.09 | 20.16 | 4,696 | -0.36(-1.76%) |
Jun 09, 2021 | 20.24 | 20.52 | 20.24 | 20.52 | 827 | +0.03(+0.12%) |
Jun 08, 2021 | 20.43 | 20.56 | 20.16 | 20.50 | 3,556 | -0.02(-0.09%) |
Jun 07, 2021 | 20.94 | 20.94 | 20.51 | 20.51 | 3,414 | -0.18(-0.88%) |
Jun 04, 2021 | 21.38 | 21.38 | 20.47 | 20.70 | 6,381 | -0.91(-4.22%) |
Jun 03, 2021 | 21.74 | 21.74 | 21.38 | 21.61 | 6,336 | +0.45(+2.12%) |
Jun 02, 2021 | 21.38 | 21.38 | 21.16 | 21.16 | 645 | -0.14(-0.68%) |
Jun 01, 2021 | 21.15 | 21.36 | 21.06 | 21.30 | 48,839 | +0.17(+0.81%) |
May 28, 2021 | 21.02 | 21.13 | 20.89 | 21.13 | 3,256 | -0.01(-0.03%) |
May 27, 2021 | 21.13 | 21.22 | 21.04 | 21.14 | 1,858 | +0.04(+0.18%) |
May 26, 2021 | 21.10 | 21.10 | 21.04 | 21.10 | 6,903 | -0.13(-0.60%) |
May 25, 2021 | 21.23 | 21.32 | 21.06 | 21.23 | 1,706 | -0.03(-0.14%) |
May 24, 2021 | 21.45 | 21.45 | 21.13 | 21.26 | 3,837 | -0.92(-4.14%) |
May 21, 2021 | 21.63 | 22.22 | 21.63 | 22.18 | 4,444 | +0.21(+0.94%) |
May 20, 2021 | 22.88 | 22.88 | 21.86 | 21.97 | 141,084 | -0.93(-4.07%) |
May 19, 2021 | 24.10 | 24.10 | 22.90 | 22.90 | 5,781 | -0.13(-0.57%) |
May 18, 2021 | 22.62 | 23.07 | 22.55 | 23.03 | 3,092 | +0.26(+1.13%) |
May 17, 2021 | 22.86 | 23.11 | 22.71 | 22.78 | 10,855 | +0.31(+1.39%) |
May 14, 2021 | 23.13 | 23.20 | 22.40 | 22.46 | 11,483 | -1.23(-5.18%) |
May 13, 2021 | 23.78 | 24.05 | 23.29 | 23.69 | 19,456 | -0.53(-2.17%) |
May 12, 2021 | 23.57 | 24.39 | 23.47 | 24.22 | 24,212 | +1.28(+5.56%) |
May 11, 2021 | 23.65 | 23.89 | 22.85 | 22.94 | 21,476 | +0.18(+0.78%) |
May 10, 2021 | 22.29 | 22.79 | 22.24 | 22.76 | 7,215 | +1.14(+5.26%) |
May 07, 2021 | 21.57 | 21.71 | 21.34 | 21.63 | 3,886 | -0.51(-2.32%) |
May 06, 2021 | 22.67 | 22.79 | 22.07 | 22.14 | 75,094 | -0.23(-1.03%) |
May 05, 2021 | 22.07 | 22.37 | 21.84 | 22.37 | 4,246 | +0.03(+0.15%) |
May 04, 2021 | 21.68 | 22.75 | 21.68 | 22.34 | 9,909 | +0.92(+4.28%) |
May 03, 2021 | 21.11 | 21.46 | 21.06 | 21.42 | 3,739 | +0.21(+1.00%) |
Apr 30, 2021 | 21.15 | 21.28 | 20.83 | 21.21 | 121,020 | +0.58(+2.79%) |
Apr 29, 2021 | 20.37 | 20.90 | 20.37 | 20.63 | 6,257 | -0.13(-0.64%) |
Apr 28, 2021 | 20.68 | 20.76 | 20.64 | 20.76 | 362 | +0.24(+1.15%) |
Apr 27, 2021 | 20.44 | 20.66 | 20.42 | 20.53 | 4,271 | +0.04(+0.19%) |
Apr 26, 2021 | 20.60 | 20.75 | 20.37 | 20.49 | 17,600 | -0.27(-1.31%) |
Apr 23, 2021 | 20.82 | 20.82 | 20.75 | 20.76 | 1,943 | -0.73(-3.40%) |
Apr 22, 2021 | 20.92 | 21.64 | 20.92 | 21.49 | 3,307 | +0.49(+2.35%) |
Apr 21, 2021 | 21.49 | 21.49 | 20.92 | 21.00 | 7,008 | -0.29(-1.34%) |
Apr 20, 2021 | 21.17 | 21.57 | 20.94 | 21.28 | 3,131 | +0.26(+1.24%) |
Apr 19, 2021 | 20.56 | 21.20 | 20.56 | 21.02 | 5,415 | +0.43(+2.07%) |
Apr 16, 2021 | 20.71 | 20.71 | 20.58 | 20.60 | 735 | +0.04(+0.18%) |
Apr 15, 2021 | 21.02 | 21.02 | 20.51 | 20.56 | 4,128 | -0.75(-3.53%) |
Apr 14, 2021 | 21.22 | 21.34 | 21.14 | 21.31 | 2,457 | +0.55(+2.67%) |
Apr 13, 2021 | 20.94 | 21.04 | 20.74 | 20.76 | 2,046 | -0.46(-2.16%) |
Apr 12, 2021 | 21.21 | 21.32 | 21.16 | 21.22 | 1,282 | +0.20(+0.96%) |
Apr 09, 2021 | 21.48 | 21.59 | 21.02 | 21.02 | 13,499 | -0.37(-1.73%) |
Apr 08, 2021 | 21.59 | 21.59 | 21.39 | 21.39 | 4,230 | -0.57(-2.61%) |
Apr 07, 2021 | 22.46 | 22.46 | 21.96 | 21.96 | 2,913 | -0.30(-1.36%) |
Apr 06, 2021 | 22.30 | 22.30 | 22.06 | 22.26 | 2,498 | +0.15(+0.66%) |
Apr 05, 2021 | 22.94 | 22.94 | 22.07 | 22.12 | 11,460 | -1.09(-4.69%) |
Apr 01, 2021 | 23.68 | 23.68 | 23.21 | 23.21 | 11,975 | -1.07(-4.39%) |
Mar 31, 2021 | 24.37 | 24.44 | 23.89 | 24.27 | 6,975 | -1.05(-4.16%) |
Mar 30, 2021 | 25.47 | 25.55 | 25.21 | 25.33 | 2,620 | +0.44(+1.76%) |
Mar 29, 2021 | 24.64 | 25.23 | 24.55 | 24.89 | 4,873 | +0.05(+0.18%) |
Mar 26, 2021 | 25.37 | 25.49 | 24.84 | 24.84 | 682 | -0.79(-3.10%) |
Mar 25, 2021 | 26.01 | 26.30 | 25.35 | 25.64 | 8,989 | +0.07(+0.27%) |
Mar 24, 2021 | 25.05 | 25.57 | 24.98 | 25.57 | 969 | +0.85(+3.46%) |
Mar 23, 2021 | 24.41 | 24.79 | 24.22 | 24.71 | 5,405 | +0.25(+1.02%) |
Mar 22, 2021 | 24.86 | 25.13 | 24.13 | 24.46 | 5,911 | -0.83(-3.29%) |
Mar 19, 2021 | 25.78 | 25.89 | 25.09 | 25.30 | 12,763 | -0.34(-1.34%) |
Mar 18, 2021 | 24.75 | 25.76 | 24.75 | 25.64 | 14,333 | +1.41(+5.84%) |
Mar 17, 2021 | 24.50 | 25.05 | 23.95 | 24.22 | 8,573 | +0.01(+0.05%) |
Mar 16, 2021 | 24.12 | 24.24 | 23.63 | 24.21 | 89,213 | -0.47(-1.90%) |
Mar 15, 2021 | 25.45 | 25.47 | 24.68 | 24.68 | 7,280 | -0.61(-2.42%) |
Mar 12, 2021 | 25.57 | 25.80 | 25.23 | 25.29 | 8,876 | +0.56(+2.27%) |
Mar 11, 2021 | 25.13 | 25.26 | 24.45 | 24.73 | 11,224 | -1.50(-5.73%) |
Mar 10, 2021 | 25.43 | 26.23 | 25.04 | 26.23 | 17,925 | +0.34(+1.32%) |
Mar 09, 2021 | 27.15 | 27.15 | 25.50 | 25.89 | 15,499 | -2.02(-7.25%) |
Mar 08, 2021 | 26.16 | 27.99 | 26.16 | 27.91 | 16,831 | +1.71(+6.52%) |
Mar 05, 2021 | 26.52 | 28.25 | 25.91 | 26.21 | 31,725 | -1.21(-4.41%) |
Mar 04, 2021 | 26.62 | 27.97 | 25.93 | 27.41 | 122,241 | +1.21(+4.61%) |
Mar 03, 2021 | 24.90 | 26.33 | 24.90 | 26.21 | 22,707 | +1.37(+5.53%) |
Mar 02, 2021 | 24.19 | 24.83 | 24.19 | 24.83 | 6,583 | +0.77(+3.18%) |
Mar 01, 2021 | 24.77 | 25.05 | 23.97 | 24.07 | 17,724 | -1.52(-5.94%) |
Feb 26, 2021 | 25.64 | 25.95 | 25.04 | 25.59 | 18,909 | -0.38(-1.46%) |
Feb 25, 2021 | 24.88 | 26.27 | 24.22 | 25.97 | 28,242 | +1.68(+6.90%) |
Feb 24, 2021 | 25.28 | 25.34 | 24.20 | 24.29 | 17,428 | -0.48(-1.92%) |
Feb 23, 2021 | 25.49 | 26.43 | 24.58 | 24.77 | 27,972 | +0.10(+0.39%) |
Feb 22, 2021 | 24.08 | 24.71 | 23.80 | 24.67 | 10,169 | +1.29(+5.52%) |
Feb 19, 2021 | 23.13 | 23.38 | 23.00 | 23.38 | 1,995 | +0.06(+0.24%) |
Feb 18, 2021 | 23.60 | 23.95 | 23.21 | 23.33 | 7,270 | +0.19(+0.84%) |
Feb 17, 2021 | 23.32 | 23.59 | 23.11 | 23.13 | 24,485 | +0.46(+2.02%) |
Feb 16, 2021 | 22.37 | 22.72 | 22.22 | 22.67 | 19,946 | +0.08(+0.37%) |
Feb 12, 2021 | 22.94 | 22.94 | 22.59 | 22.59 | 5,200 | -0.24(-1.04%) |
Feb 11, 2021 | 23.04 | 23.12 | 22.83 | 22.83 | 3,473 | -0.41(-1.75%) |
Feb 10, 2021 | 23.15 | 23.38 | 23.08 | 23.23 | 2,446 | -0.05(-0.22%) |
Feb 09, 2021 | 23.37 | 23.37 | 22.88 | 23.29 | 3,459 | -0.03(-0.13%) |
Feb 08, 2021 | 23.47 | 23.54 | 23.32 | 23.32 | 4,793 | -0.37(-1.55%) |
Feb 05, 2021 | 23.80 | 23.86 | 23.61 | 23.68 | 6,670 | -0.21(-0.89%) |
Feb 04, 2021 | 24.18 | 24.18 | 23.89 | 23.89 | 2,943 | -0.43(-1.78%) |
Feb 03, 2021 | 23.99 | 24.39 | 23.99 | 24.33 | 3,526 | -0.19(-0.79%) |
Feb 02, 2021 | 25.00 | 25.00 | 24.45 | 24.52 | 11,780 | -0.80(-3.15%) |