Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.47 | 22.87 | 22.15 | 22.87 | 23,638 | +0.42(+1.89%) |
Feb 25, 2022 | 22.31 | 22.49 | 22.26 | 22.44 | 2,638 | +0.29(+1.32%) |
Feb 24, 2022 | 21.85 | 22.54 | 21.69 | 22.15 | 11,823 | -0.20(-0.89%) |
Feb 23, 2022 | 22.35 | 23.36 | 22.25 | 22.35 | 34,589 | +0.09(+0.42%) |
Feb 22, 2022 | 22.22 | 22.63 | 21.69 | 22.25 | 75,034 | +0.00(+0.00%) |
Feb 18, 2022 | 22.25 | 0 | -0.01(-0.04%) | |||
Feb 17, 2022 | 22.27 | 22.62 | 22.17 | 22.26 | 9,561 | +0.01(+0.04%) |
Feb 16, 2022 | 22.76 | 22.76 | 22.10 | 22.25 | 1,718 | -0.35(-1.54%) |
Feb 15, 2022 | 22.49 | 22.92 | 22.44 | 22.60 | 12,720 | +0.47(+2.13%) |
Feb 14, 2022 | 22.49 | 22.49 | 22.13 | 22.13 | 16,136 | -0.12(-0.55%) |
Feb 11, 2022 | 22.40 | 22.43 | 22.16 | 22.25 | 6,303 | -0.22(-0.96%) |
Feb 10, 2022 | 22.91 | 22.91 | 22.16 | 22.47 | 32,048 | -0.76(-3.29%) |
Feb 09, 2022 | 23.07 | 23.23 | 22.90 | 23.23 | 3,479 | +0.50(+2.20%) |
Feb 08, 2022 | 22.11 | 23.21 | 22.11 | 22.73 | 15,255 | +0.70(+3.17%) |
Feb 07, 2022 | 22.63 | 22.63 | 21.94 | 22.04 | 10,099 | -0.73(-3.19%) |
Feb 04, 2022 | 21.90 | 22.76 | 21.78 | 22.76 | 12,150 | +0.65(+2.94%) |
Feb 03, 2022 | 22.21 | 22.39 | 22.11 | 22.11 | 6,323 | -0.31(-1.39%) |
Feb 02, 2022 | 22.50 | 22.55 | 22.32 | 22.42 | 3,654 | -0.08(-0.35%) |
Feb 01, 2022 | 22.84 | 22.96 | 22.14 | 22.50 | 12,722 | -0.27(-1.19%) |
Jan 31, 2022 | 22.30 | 22.77 | 14,111 | +0.45(+2.03%) | ||
Jan 28, 2022 | 21.89 | 22.45 | 21.89 | 22.32 | 5,122 | +0.37(+1.68%) |
Jan 27, 2022 | 22.52 | 23.10 | 21.87 | 21.95 | 11,470 | -0.57(-2.51%) |
Jan 26, 2022 | 22.16 | 23.54 | 22.16 | 22.52 | 16,490 | -0.26(-1.16%) |
Jan 25, 2022 | 21.72 | 22.95 | 21.00 | 22.78 | 22,078 | +0.65(+2.94%) |
Jan 24, 2022 | 22.28 | 22.30 | 21.26 | 22.13 | 31,083 | -0.53(-2.33%) |
Jan 21, 2022 | 23.03 | 23.03 | 21.98 | 22.66 | 11,280 | -0.65(-2.79%) |
Jan 20, 2022 | 24.37 | 24.42 | 22.89 | 23.31 | 30,034 | -0.86(-3.55%) |
Jan 19, 2022 | 24.16 | 24.39 | 23.61 | 24.17 | 42,407 | +0.03(+0.12%) |
Jan 18, 2022 | 24.27 | 24.70 | 23.91 | 24.14 | 34,287 | -0.34(-1.39%) |
Jan 14, 2022 | 24.48 | 0 | +0.08(+0.35%) | |||
Jan 13, 2022 | 23.93 | 25.21 | 23.93 | 24.39 | 41,865 | +0.58(+2.46%) |
Jan 12, 2022 | 23.12 | 24.01 | 23.11 | 23.81 | 37,738 | +0.50(+2.16%) |
Jan 11, 2022 | 22.16 | 23.50 | 22.16 | 23.30 | 31,096 | +1.33(+6.07%) |
Jan 10, 2022 | 23.33 | 23.38 | 21.47 | 21.97 | 53,649 | -0.97(-4.23%) |
Jan 07, 2022 | 23.76 | 24.38 | 22.82 | 22.94 | 34,935 | -0.91(-3.80%) |
Jan 06, 2022 | 23.28 | 23.96 | 23.00 | 23.85 | 47,847 | +0.58(+2.51%) |
Jan 05, 2022 | 22.40 | 23.35 | 22.40 | 23.26 | 28,554 | +0.95(+4.27%) |
Jan 04, 2022 | 22.25 | 22.98 | 22.16 | 22.31 | 63,850 | +0.18(+0.81%) |
Jan 03, 2022 | 22.05 | 22.25 | 21.78 | 22.13 | 24,094 | +0.44(+2.04%) |
Dec 31, 2021 | 22.63 | 22.63 | 21.46 | 21.69 | 21,123 | -0.33(-1.50%) |
Dec 30, 2021 | 22.29 | 22.63 | 22.00 | 22.02 | 23,191 | +0.20(+0.91%) |
Dec 29, 2021 | 21.69 | 22.28 | 21.39 | 21.82 | 47,859 | +0.13(+0.61%) |
Dec 28, 2021 | 21.48 | 21.69 | 21.47 | 21.69 | 11,727 | +0.25(+1.19%) |
Dec 27, 2021 | 21.38 | 21.69 | 21.22 | 21.43 | 21,591 | +0.12(+0.58%) |
Dec 23, 2021 | 21.11 | 21.55 | 21.11 | 21.31 | 13,988 | +0.31(+1.48%) |
Dec 22, 2021 | 21.17 | 21.69 | 20.89 | 21.00 | 19,643 | -0.10(-0.49%) |
Dec 21, 2021 | 20.90 | 21.57 | 20.90 | 21.10 | 23,453 | +0.40(+1.95%) |
Dec 20, 2021 | 20.64 | 20.83 | 20.54 | 20.70 | 24,785 | -0.06(-0.27%) |
Dec 17, 2021 | 20.96 | 20.96 | 20.63 | 20.76 | 17,189 | -0.21(-0.98%) |
Dec 16, 2021 | 20.82 | 21.01 | 20.63 | 20.96 | 30,699 | +0.33(+1.59%) |
Dec 15, 2021 | 20.64 | 20.77 | 20.54 | 20.63 | 35,184 | -0.09(-0.45%) |
Dec 14, 2021 | 20.68 | 20.77 | 20.49 | 20.73 | 70,037 | +0.09(+0.45%) |
Dec 13, 2021 | 20.65 | 20.91 | 20.63 | 20.63 | 40,508 | +0.00(+0.00%) |
Dec 10, 2021 | 20.64 | 21.15 | 20.62 | 20.63 | 224,679 | -0.87(-4.06%) |
Dec 09, 2021 | 21.55 | 21.89 | 21.30 | 21.51 | 6,002 | -0.43(-1.97%) |
Dec 08, 2021 | 21.93 | 22.90 | 21.65 | 21.94 | 26,671 | -0.38(-1.72%) |
Dec 07, 2021 | 22.06 | 23.05 | 21.87 | 22.32 | 17,956 | +0.59(+2.72%) |
Dec 06, 2021 | 22.07 | 22.51 | 21.36 | 21.73 | 7,708 | -0.32(-1.45%) |
Dec 03, 2021 | 22.98 | 23.32 | 21.45 | 22.05 | 22,522 | -0.95(-4.12%) |
Dec 02, 2021 | 21.97 | 24.57 | 21.55 | 23.00 | 36,483 | +0.60(+2.68%) |
Dec 01, 2021 | 21.56 | 24.34 | 21.37 | 22.40 | 12,434 | +0.83(+3.87%) |
Nov 30, 2021 | 21.59 | 21.70 | 19.70 | 21.56 | 7,203 | -0.93(-4.13%) |
Nov 29, 2021 | 23.19 | 23.19 | 22.14 | 22.49 | 15,737 | -0.81(-3.49%) |
Nov 26, 2021 | 23.00 | 23.41 | 22.87 | 23.30 | 2,090 | -0.61(-2.56%) |
Nov 24, 2021 | 23.92 | 23.92 | 23.92 | 23.92 | 1,364 | -0.33(-1.35%) |
Nov 23, 2021 | 23.97 | 24.24 | 23.82 | 24.24 | 1,168 | +0.23(+0.98%) |
Nov 22, 2021 | 24.00 | 24.35 | 23.93 | 24.01 | 3,731 | +0.01(+0.04%) |
Nov 19, 2021 | 24.33 | 24.33 | 23.65 | 24.00 | 996 | +0.02(+0.08%) |
Nov 18, 2021 | 23.66 | 23.98 | 23.62 | 23.98 | 7,595 | +0.08(+0.35%) |
Nov 17, 2021 | 23.93 | 24.02 | 23.82 | 23.90 | 8,951 | -0.25(-1.05%) |
Nov 16, 2021 | 24.10 | 24.27 | 23.55 | 24.15 | 9,688 | -0.31(-1.27%) |
Nov 15, 2021 | 24.18 | 24.54 | 24.01 | 24.46 | 11,677 | +0.08(+0.31%) |
Nov 12, 2021 | 24.78 | 25.01 | 23.69 | 24.39 | 7,751 | -0.32(-1.29%) |
Nov 11, 2021 | 24.25 | 25.03 | 24.25 | 24.70 | 7,501 | +0.55(+2.29%) |
Nov 09, 2021 | 24.70 | 25.03 | 23.93 | 24.15 | 8,728 | -0.68(-2.76%) |
Nov 08, 2021 | 24.54 | 25.08 | 23.66 | 24.84 | 32,021 | +0.60(+2.48%) |
Nov 05, 2021 | 23.91 | 24.24 | 23.91 | 24.24 | 1,865 | +0.35(+1.45%) |
Nov 04, 2021 | 24.38 | 24.38 | 23.43 | 23.89 | 16,259 | -0.45(-1.85%) |
Nov 03, 2021 | 24.30 | 25.08 | 23.62 | 24.34 | 4,989 | -0.30(-1.22%) |
Nov 02, 2021 | 24.88 | 24.88 | 24.39 | 24.64 | 11,374 | -0.42(-1.68%) |
Nov 01, 2021 | 25.42 | 25.59 | 24.58 | 25.06 | 16,223 | -0.36(-1.40%) |
Oct 29, 2021 | 22.73 | 25.42 | 21.54 | 25.42 | 21,926 | +2.74(+12.08%) |
Oct 28, 2021 | 23.24 | 23.57 | 22.23 | 22.68 | 33,437 | -0.09(-0.41%) |
Oct 27, 2021 | 23.45 | 24.51 | 22.77 | 22.77 | 16,441 | -0.68(-2.88%) |
Oct 26, 2021 | 23.50 | 23.45 | 32,350 | +0.23(+0.97%) | ||
Oct 25, 2021 | 22.51 | 24.74 | 21.83 | 23.22 | 88,010 | +0.91(+4.08%) |
Oct 22, 2021 | 23.51 | 23.51 | 21.57 | 22.31 | 18,034 | -1.32(-5.60%) |
Oct 21, 2021 | 24.85 | 24.85 | 23.57 | 23.63 | 2,244 | +0.13(+0.56%) |
Oct 20, 2021 | 23.37 | 23.50 | 23.06 | 23.50 | 792 | -0.32(-1.34%) |
Oct 19, 2021 | 23.89 | 23.89 | 23.44 | 23.82 | 1,544 | +1.03(+4.53%) |
Oct 18, 2021 | 23.08 | 24.39 | 22.12 | 22.79 | 11,068 | -0.90(-3.80%) |
Oct 15, 2021 | 23.45 | 24.34 | 22.68 | 23.69 | 21,166 | +0.24(+1.04%) |
Oct 14, 2021 | 21.92 | 23.87 | 21.92 | 23.45 | 17,153 | +1.58(+7.25%) |
Oct 13, 2021 | 21.86 | 21.86 | 21.86 | 21.86 | 465 | -0.05(-0.21%) |
Oct 12, 2021 | 22.09 | 22.20 | 21.84 | 21.91 | 2,358 | -0.22(-0.97%) |
Oct 11, 2021 | 21.10 | 22.36 | 21.10 | 22.12 | 4,927 | +0.93(+4.38%) |
Oct 08, 2021 | 20.78 | 21.26 | 20.26 | 21.20 | 10,745 | +0.52(+2.49%) |
Oct 07, 2021 | 19.88 | 20.86 | 19.88 | 20.68 | 4,374 | +1.04(+5.31%) |
Oct 06, 2021 | 19.64 | 19.64 | 19.64 | 19.64 | 279 | -0.06(-0.29%) |
Oct 05, 2021 | 19.65 | 19.89 | 19.64 | 19.70 | 3,733 | +0.02(+0.10%) |
Oct 04, 2021 | 19.67 | 19.75 | 19.67 | 19.68 | 1,250 | -0.04(-0.19%) |
Oct 01, 2021 | 19.71 | 19.71 | 19.71 | 19.71 | 965 | -0.38(-1.87%) |
Sep 30, 2021 | 19.88 | 20.09 | 19.88 | 20.09 | 725 | +0.25(+1.28%) |
Sep 29, 2021 | 19.73 | 20.10 | 19.71 | 19.84 | 2,891 | +0.13(+0.67%) |
Sep 28, 2021 | 19.74 | 19.93 | 19.63 | 19.71 | 1,361 | -0.08(-0.43%) |
Sep 27, 2021 | 19.44 | 20.10 | 19.32 | 19.79 | 5,462 | +0.13(+0.67%) |
Sep 24, 2021 | 19.66 | 19.66 | 19.66 | 19.66 | 479 | +0.42(+2.19%) |
Sep 23, 2021 | 19.51 | 19.70 | 18.95 | 19.24 | 7,108 | -0.04(-0.19%) |
Sep 22, 2021 | 19.96 | 20.16 | 19.27 | 19.27 | 15,395 | -0.67(-3.34%) |
Sep 21, 2021 | 19.93 | 21.04 | 19.59 | 19.94 | 7,037 | +0.32(+1.62%) |
Sep 20, 2021 | 19.39 | 19.62 | 18.20 | 19.62 | 3,492 | -0.62(-3.04%) |
Sep 17, 2021 | 18.66 | 20.42 | 18.32 | 20.24 | 13,034 | +1.39(+7.38%) |
Sep 16, 2021 | 18.68 | 18.85 | 18.68 | 18.85 | 1,853 | +0.04(+0.20%) |
Sep 15, 2021 | 18.68 | 18.85 | 18.55 | 18.81 | 2,967 | +0.38(+2.08%) |
Sep 14, 2021 | 19.03 | 19.31 | 18.43 | 18.43 | 4,028 | -0.81(-4.22%) |
Sep 13, 2021 | 19.08 | 19.27 | 18.79 | 19.24 | 3,100 | +0.13(+0.68%) |
Sep 10, 2021 | 19.30 | 20.29 | 18.89 | 19.11 | 11,659 | -0.11(-0.58%) |
Sep 09, 2021 | 19.96 | 20.37 | 19.19 | 19.22 | 4,473 | -0.75(-3.74%) |
Sep 08, 2021 | 19.87 | 20.83 | 19.61 | 19.97 | 13,570 | +0.36(+1.86%) |
Sep 07, 2021 | 20.21 | 20.67 | 19.00 | 19.60 | 15,819 | -0.60(-2.96%) |
Sep 03, 2021 | 20.54 | 21.45 | 20.20 | 20.20 | 11,173 | -0.49(-2.35%) |
Sep 02, 2021 | 20.23 | 22.02 | 20.08 | 20.69 | 10,869 | +0.01(+0.05%) |
Sep 01, 2021 | 19.86 | 21.18 | 19.77 | 20.68 | 15,889 | -0.50(-2.38%) |
Aug 31, 2021 | 20.44 | 21.45 | 20.44 | 21.18 | 8,541 | +0.56(+2.72%) |
Aug 30, 2021 | 19.57 | 20.90 | 19.50 | 20.62 | 9,819 | +1.00(+5.09%) |
Aug 27, 2021 | 19.81 | 19.81 | 19.62 | 19.62 | 1,110 | +0.16(+0.82%) |
Aug 26, 2021 | 19.28 | 20.33 | 19.28 | 19.46 | 2,402 | +0.04(+0.19%) |
Aug 25, 2021 | 18.39 | 19.66 | 18.39 | 19.43 | 1,981 | +1.05(+5.69%) |
Aug 24, 2021 | 19.31 | 19.51 | 18.24 | 18.38 | 12,424 | -0.66(-3.48%) |
Aug 23, 2021 | 20.68 | 20.68 | 18.80 | 19.04 | 17,052 | -1.77(-8.52%) |
Aug 20, 2021 | 20.96 | 20.96 | 20.73 | 20.82 | 1,108 | -0.30(-1.41%) |
Aug 19, 2021 | 21.09 | 21.17 | 20.53 | 21.12 | 6,934 | -0.02(-0.09%) |
Aug 18, 2021 | 20.53 | 21.74 | 20.53 | 21.13 | 11,258 | -0.80(-3.66%) |
Aug 17, 2021 | 22.03 | 22.08 | 21.24 | 21.94 | 8,800 | -0.10(-0.47%) |
Aug 16, 2021 | 20.56 | 22.61 | 20.53 | 22.04 | 13,682 | +1.93(+9.61%) |
Aug 13, 2021 | 20.13 | 20.27 | 20.10 | 20.11 | 1,162 | -0.14(-0.69%) |
Aug 12, 2021 | 20.37 | 20.44 | 19.65 | 20.25 | 6,789 | -0.25(-1.23%) |
Aug 11, 2021 | 20.61 | 20.61 | 19.00 | 20.50 | 15,027 | -0.07(-0.36%) |
Aug 10, 2021 | 20.83 | 21.04 | 20.53 | 20.57 | 11,275 | -0.17(-0.81%) |
Aug 09, 2021 | 20.88 | 21.18 | 20.57 | 20.74 | 7,611 | -0.14(-0.67%) |
Aug 06, 2021 | 20.98 | 22.02 | 20.24 | 20.88 | 19,553 | -0.11(-0.53%) |
Aug 05, 2021 | 19.45 | 20.99 | 19.45 | 20.99 | 23,697 | +1.42(+7.25%) |
Aug 04, 2021 | 18.92 | 19.58 | 18.87 | 19.58 | 3,200 | +0.62(+3.25%) |
Aug 03, 2021 | 18.37 | 19.56 | 18.27 | 18.96 | 18,290 | +0.52(+2.83%) |
Aug 02, 2021 | 17.91 | 18.47 | 17.91 | 18.44 | 8,531 | +0.62(+3.46%) |
Jul 30, 2021 | 18.60 | 18.62 | 17.82 | 17.82 | 3,937 | +0.00(+0.00%) |
Jul 29, 2021 | 17.08 | 18.32 | 17.08 | 17.82 | 4,902 | -0.42(-2.30%) |
Jul 28, 2021 | 17.93 | 18.64 | 17.93 | 18.24 | 12,483 | +0.21(+1.19%) |
Jul 27, 2021 | 17.78 | 18.03 | 17.72 | 18.03 | 2,134 | +0.11(+0.62%) |
Jul 26, 2021 | 18.02 | 18.55 | 17.77 | 17.91 | 10,389 | -0.24(-1.34%) |
Jul 23, 2021 | 17.63 | 18.16 | 17.59 | 18.16 | 12,912 | +0.50(+2.85%) |
Jul 22, 2021 | 17.36 | 17.65 | 17.36 | 17.65 | 1,780 | +0.27(+1.56%) |
Jul 21, 2021 | 16.90 | 17.73 | 16.90 | 17.38 | 7,162 | +0.55(+3.27%) |
Jul 20, 2021 | 16.80 | 17.22 | 16.68 | 16.83 | 19,470 | +0.13(+0.78%) |
Jul 19, 2021 | 16.82 | 16.90 | 16.63 | 16.70 | 15,162 | -0.38(-2.24%) |
Jul 16, 2021 | 17.22 | 17.22 | 17.08 | 17.08 | 1,651 | -0.16(-0.92%) |
Jul 15, 2021 | 17.21 | 17.24 | 17.08 | 17.24 | 1,567 | +0.00(+0.00%) |
Jul 14, 2021 | 17.32 | 17.32 | 17.22 | 17.24 | 3,001 | -0.07(-0.38%) |
Jul 13, 2021 | 17.19 | 17.73 | 17.19 | 17.31 | 2,157 | +0.07(+0.43%) |
Jul 12, 2021 | 16.96 | 17.59 | 16.96 | 17.23 | 11,426 | +0.25(+1.48%) |
Jul 09, 2021 | 16.66 | 17.07 | 16.66 | 16.98 | 3,188 | +0.29(+1.73%) |
Jul 08, 2021 | 16.46 | 16.92 | 16.46 | 16.69 | 4,399 | -0.10(-0.61%) |
Jul 07, 2021 | 16.69 | 16.84 | 16.56 | 16.80 | 14,474 | +0.16(+0.95%) |
Jul 06, 2021 | 16.81 | 16.81 | 16.38 | 16.64 | 12,738 | -0.07(-0.39%) |
Jul 02, 2021 | 16.34 | 16.93 | 16.34 | 16.70 | 16,338 | +0.37(+2.29%) |
Jul 01, 2021 | 16.22 | 16.49 | 16.05 | 16.33 | 8,815 | +0.23(+1.45%) |
Jun 30, 2021 | 16.05 | 16.22 | 16.02 | 16.10 | 3,402 | +0.08(+0.52%) |
Jun 29, 2021 | 15.92 | 16.04 | 15.89 | 16.01 | 9,961 | -0.13(-0.81%) |
Jun 28, 2021 | 15.95 | 16.18 | 15.78 | 16.14 | 27,951 | +0.33(+2.06%) |
Jun 25, 2021 | 16.09 | 16.39 | 15.77 | 15.82 | 537,649 | -0.21(-1.28%) |
Jun 24, 2021 | 16.10 | 16.55 | 16.02 | 16.02 | 23,278 | -0.21(-1.32%) |
Jun 23, 2021 | 15.91 | 16.41 | 15.91 | 16.24 | 20,649 | +0.32(+1.99%) |
Jun 22, 2021 | 16.05 | 16.10 | 15.88 | 15.92 | 31,162 | -0.04(-0.23%) |
Jun 21, 2021 | 15.86 | 16.08 | 15.85 | 15.96 | 37,345 | +0.07(+0.47%) |
Jun 18, 2021 | 16.25 | 16.25 | 15.85 | 15.88 | 23,215 | -0.16(-0.98%) |
Jun 17, 2021 | 16.31 | 16.31 | 15.97 | 16.04 | 26,897 | -0.20(-1.26%) |
Jun 16, 2021 | 16.34 | 16.40 | 16.14 | 16.24 | 27,919 | +0.04(+0.23%) |
Jun 15, 2021 | 16.09 | 16.28 | 16.05 | 16.21 | 10,004 | +0.08(+0.52%) |
Jun 14, 2021 | 16.46 | 16.46 | 16.12 | 16.12 | 7,429 | -0.16(-0.97%) |
Jun 11, 2021 | 16.83 | 16.92 | 16.04 | 16.28 | 16,689 | -0.21(-1.29%) |
Jun 10, 2021 | 16.55 | 16.91 | 16.42 | 16.49 | 5,951 | -0.06(-0.34%) |
Jun 09, 2021 | 16.87 | 17.16 | 16.42 | 16.55 | 4,110 | +0.14(+0.85%) |
Jun 08, 2021 | 16.47 | 16.56 | 16.40 | 16.41 | 10,635 | -0.06(-0.34%) |
Jun 07, 2021 | 16.77 | 17.50 | 16.38 | 16.47 | 10,031 | -0.11(-0.67%) |
Jun 04, 2021 | 17.06 | 17.06 | 16.39 | 16.58 | 6,151 | +0.00(+0.00%) |
Jun 03, 2021 | 16.69 | 16.73 | 16.32 | 16.58 | 10,721 | -0.38(-2.24%) |
Jun 02, 2021 | 17.34 | 17.45 | 16.84 | 16.96 | 4,320 | -0.09(-0.54%) |
Jun 01, 2021 | 17.21 | 17.43 | 16.87 | 17.05 | 3,335 | +0.15(+0.88%) |
May 28, 2021 | 17.16 | 17.62 | 16.85 | 16.90 | 7,631 | -0.15(-0.87%) |
May 27, 2021 | 17.66 | 18.39 | 16.48 | 17.05 | 15,954 | -0.01(-0.05%) |
May 26, 2021 | 18.24 | 18.51 | 16.61 | 17.06 | 13,308 | -1.14(-6.27%) |
May 25, 2021 | 16.43 | 20.16 | 16.21 | 18.20 | 30,298 | +1.94(+11.92%) |
May 24, 2021 | 16.34 | 16.66 | 16.22 | 16.26 | 5,534 | -0.02(-0.11%) |
May 21, 2021 | 16.19 | 16.29 | 16.18 | 16.28 | 3,015 | +0.19(+1.21%) |
May 20, 2021 | 15.92 | 16.09 | 15.87 | 16.09 | 6,264 | +0.32(+2.00%) |
May 19, 2021 | 15.74 | 15.93 | 15.68 | 15.77 | 7,304 | -0.08(-0.53%) |
May 18, 2021 | 15.95 | 16.00 | 15.74 | 15.85 | 9,076 | -0.13(-0.81%) |
May 17, 2021 | 15.84 | 16.02 | 15.77 | 15.98 | 3,762 | +0.18(+1.11%) |
May 14, 2021 | 15.69 | 16.03 | 15.69 | 15.81 | 5,628 | +0.18(+1.13%) |
May 13, 2021 | 15.59 | 16.03 | 15.58 | 15.63 | 11,131 | +0.04(+0.24%) |
May 12, 2021 | 15.82 | 16.12 | 15.58 | 15.59 | 13,242 | -0.17(-1.06%) |
May 11, 2021 | 15.77 | 16.07 | 15.71 | 15.76 | 9,720 | +0.00(+0.00%) |
May 10, 2021 | 15.95 | 16.13 | 15.76 | 15.76 | 14,652 | -0.14(-0.87%) |
May 07, 2021 | 16.20 | 16.37 | 15.78 | 15.90 | 15,294 | -0.14(-0.87%) |
May 06, 2021 | 16.23 | 16.23 | 15.99 | 16.04 | 4,344 | -0.19(-1.20%) |
May 05, 2021 | 16.47 | 16.60 | 16.22 | 16.23 | 11,586 | -0.23(-1.41%) |
May 04, 2021 | 16.52 | 16.62 | 16.42 | 16.47 | 4,712 | -0.18(-1.06%) |
May 03, 2021 | 16.59 | 16.64 | 16.42 | 16.64 | 11,475 | +0.22(+1.36%) |
Apr 30, 2021 | 17.10 | 17.10 | 16.23 | 16.42 | 17,473 | +0.03(+0.17%) |
Apr 29, 2021 | 16.39 | 16.52 | 16.28 | 16.39 | 11,006 | +0.06(+0.40%) |
Apr 28, 2021 | 16.25 | 16.33 | 16.23 | 16.33 | 3,899 | +0.20(+1.27%) |
Apr 27, 2021 | 16.22 | 16.50 | 15.99 | 16.12 | 18,051 | +0.12(+0.75%) |
Apr 26, 2021 | 16.22 | 16.36 | 16.00 | 16.00 | 13,220 | +0.02(+0.12%) |
Apr 23, 2021 | 15.88 | 16.03 | 15.87 | 15.98 | 7,118 | +0.16(+1.00%) |
Apr 22, 2021 | 16.31 | 16.31 | 15.81 | 15.83 | 6,700 | -0.36(-2.23%) |
Apr 21, 2021 | 16.19 | 16.22 | 16.19 | 16.19 | 16,347 | -0.01(-0.06%) |
Apr 20, 2021 | 15.88 | 16.28 | 15.76 | 16.20 | 14,261 | +0.10(+0.63%) |
Apr 19, 2021 | 16.02 | 16.10 | 16.02 | 16.09 | 6,642 | -0.04(-0.23%) |
Apr 16, 2021 | 16.24 | 16.24 | 15.77 | 16.13 | 11,972 | +0.01(+0.06%) |
Apr 15, 2021 | 16.04 | 16.13 | 15.90 | 16.12 | 6,519 | +0.36(+2.29%) |
Apr 14, 2021 | 16.13 | 16.22 | 15.76 | 15.76 | 15,214 | -0.37(-2.30%) |
Apr 13, 2021 | 16.21 | 16.21 | 16.13 | 16.13 | 8,095 | -0.03(-0.17%) |
Apr 12, 2021 | 16.13 | 16.17 | 16.10 | 16.16 | 11,328 | +0.28(+1.75%) |
Apr 09, 2021 | 15.76 | 15.95 | 15.76 | 15.88 | 3,020 | +0.08(+0.53%) |
Apr 08, 2021 | 15.81 | 15.85 | 15.76 | 15.80 | 6,715 | +0.04(+0.24%) |
Apr 07, 2021 | 15.90 | 15.90 | 15.76 | 15.76 | 13,380 | -0.36(-2.24%) |
Apr 06, 2021 | 16.07 | 16.13 | 15.90 | 16.12 | 4,217 | +0.13(+0.81%) |
Apr 05, 2021 | 16.21 | 16.21 | 15.90 | 15.99 | 5,589 | -0.25(-1.54%) |
Apr 01, 2021 | 15.91 | 16.28 | 15.91 | 16.24 | 2,588 | -0.08(-0.51%) |
Mar 31, 2021 | 16.33 | 16.59 | 16.07 | 16.33 | 6,100 | +0.30(+1.85%) |
Mar 30, 2021 | 16.11 | 16.80 | 16.02 | 16.03 | 4,329 | +0.12(+0.76%) |
Mar 29, 2021 | 16.53 | 16.58 | 15.90 | 15.91 | 16,490 | -0.72(-4.35%) |
Mar 26, 2021 | 16.40 | 16.75 | 16.40 | 16.63 | 6,040 | +0.17(+1.01%) |
Mar 25, 2021 | 16.53 | 16.53 | 15.78 | 16.47 | 5,001 | +0.33(+2.07%) |
Mar 24, 2021 | 16.15 | 16.46 | 16.13 | 16.13 | 4,247 | -0.06(-0.40%) |
Mar 23, 2021 | 16.42 | 16.88 | 16.05 | 16.20 | 12,747 | -0.31(-1.85%) |
Mar 22, 2021 | 16.98 | 16.98 | 16.34 | 16.50 | 13,209 | -0.55(-3.21%) |
Mar 19, 2021 | 17.28 | 17.28 | 16.83 | 17.05 | 24,848 | -0.20(-1.17%) |
Mar 18, 2021 | 17.20 | 17.34 | 16.90 | 17.25 | 14,907 | +0.18(+1.08%) |
Mar 17, 2021 | 17.19 | 17.23 | 16.77 | 17.07 | 5,138 | -0.12(-0.70%) |
Mar 16, 2021 | 17.07 | 17.19 | 16.82 | 17.19 | 12,709 | +0.01(+0.05%) |
Mar 15, 2021 | 17.31 | 17.39 | 17.01 | 17.18 | 10,946 | -0.12(-0.69%) |
Mar 12, 2021 | 17.45 | 17.46 | 17.30 | 17.30 | 3,363 | -0.03(-0.16%) |
Mar 11, 2021 | 17.50 | 17.50 | 17.30 | 17.33 | 7,451 | +0.06(+0.37%) |
Mar 10, 2021 | 17.37 | 17.37 | 17.05 | 17.26 | 19,188 | -0.10(-0.58%) |
Mar 09, 2021 | 17.20 | 17.45 | 17.03 | 17.36 | 14,608 | +0.17(+0.96%) |
Mar 08, 2021 | 17.19 | 17.45 | 15.56 | 17.20 | 13,027 | +0.05(+0.27%) |
Mar 05, 2021 | 16.42 | 17.51 | 16.42 | 17.15 | 23,329 | +1.04(+6.46%) |
Mar 04, 2021 | 15.56 | 17.24 | 15.56 | 16.11 | 38,613 | +0.48(+3.07%) |
Mar 03, 2021 | 15.04 | 15.79 | 15.04 | 15.63 | 24,047 | +0.50(+3.29%) |
Mar 02, 2021 | 15.28 | 15.39 | 15.07 | 15.13 | 10,201 | -0.26(-1.68%) |