Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.970 | 10.10 | 9.570 | 9.600 | 1,886,114 | -0.43(-4.29%) |
Dec 30, 2021 | 9.840 | 10.34 | 9.840 | 10.03 | 1,290,228 | +0.11(+1.11%) |
Dec 29, 2021 | 10.23 | 10.24 | 9.870 | 9.920 | 1,274,065 | -0.40(-3.88%) |
Dec 28, 2021 | 10.52 | 10.79 | 10.29 | 10.32 | 1,052,839 | -0.26(-2.46%) |
Dec 27, 2021 | 10.70 | 10.96 | 10.41 | 10.58 | 1,272,622 | -0.44(-3.99%) |
Dec 23, 2021 | 11.33 | 11.48 | 10.86 | 11.02 | 1,408,708 | -0.11(-0.99%) |
Dec 22, 2021 | 10.91 | 11.38 | 10.91 | 11.13 | 1,839,979 | +0.15(+1.37%) |
Dec 21, 2021 | 10.30 | 11.31 | 10.17 | 10.98 | 2,443,471 | +0.92(+9.15%) |
Dec 20, 2021 | 9.700 | 10.07 | 9.420 | 10.06 | 2,022,023 | -0.07(-0.69%) |
Dec 17, 2021 | 9.750 | 10.28 | 9.520 | 10.13 | 2,545,450 | +0.29(+2.95%) |
Dec 16, 2021 | 10.11 | 10.24 | 9.670 | 9.840 | 1,752,606 | -0.14(-1.40%) |
Dec 15, 2021 | 9.900 | 10.06 | 9.273 | 9.980 | 2,592,032 | +0.07(+0.71%) |
Dec 14, 2021 | 9.690 | 10.31 | 9.610 | 9.910 | 1,233,109 | +0.07(+0.71%) |
Dec 13, 2021 | 10.15 | 10.15 | 9.480 | 9.840 | 1,674,743 | -0.46(-4.47%) |
Dec 10, 2021 | 10.61 | 10.71 | 10.13 | 10.30 | 986,203 | -0.20(-1.90%) |
Dec 09, 2021 | 10.68 | 10.85 | 10.37 | 10.50 | 1,276,407 | -0.37(-3.40%) |
Dec 08, 2021 | 10.27 | 11.35 | 10.27 | 10.87 | 2,004,537 | +0.51(+4.92%) |
Dec 07, 2021 | 11.12 | 11.28 | 10.22 | 10.36 | 2,451,511 | -0.41(-3.81%) |
Dec 06, 2021 | 9.950 | 11.17 | 9.850 | 10.77 | 2,707,852 | +0.96(+9.79%) |
Dec 03, 2021 | 10.00 | 10.14 | 9.575 | 9.810 | 1,935,514 | -0.40(-3.92%) |
Dec 02, 2021 | 9.540 | 10.34 | 9.460 | 10.21 | 2,311,621 | +0.76(+8.04%) |
Dec 01, 2021 | 10.90 | 11.07 | 9.420 | 9.450 | 2,865,613 | -1.20(-11.27%) |
Nov 30, 2021 | 10.90 | 10.94 | 10.45 | 10.65 | 2,526,209 | -0.53(-4.74%) |
Nov 29, 2021 | 11.53 | 11.53 | 10.80 | 11.18 | 2,059,420 | -0.04(-0.36%) |
Nov 26, 2021 | 11.75 | 11.75 | 10.52 | 11.22 | 3,707,648 | -1.44(-11.37%) |
Nov 24, 2021 | 12.79 | 12.96 | 12.50 | 12.66 | 1,007,015 | -0.15(-1.17%) |
Nov 23, 2021 | 12.61 | 13.27 | 12.46 | 12.81 | 1,692,862 | +0.24(+1.91%) |
Nov 22, 2021 | 12.50 | 12.97 | 12.40 | 12.57 | 1,426,599 | +0.12(+0.96%) |
Nov 19, 2021 | 12.57 | 12.68 | 12.13 | 12.45 | 2,081,050 | -0.31(-2.43%) |
Nov 18, 2021 | 13.00 | 12.85 | 12.67 | 12.76 | 1,590,945 | -0.23(-1.77%) |
Nov 17, 2021 | 13.11 | 13.52 | 12.82 | 12.99 | 1,797,109 | -0.25(-1.89%) |
Nov 16, 2021 | 13.65 | 13.65 | 12.82 | 13.24 | 2,892,210 | -0.49(-3.57%) |
Nov 15, 2021 | 13.48 | 13.73 | 13.31 | 13.73 | 1,506,601 | +0.31(+2.31%) |
Nov 12, 2021 | 13.19 | 13.50 | 13.04 | 13.42 | 1,830,058 | +0.16(+1.21%) |
Nov 11, 2021 | 13.74 | 13.79 | 13.17 | 13.26 | 1,979,588 | -0.73(-5.22%) |
Nov 10, 2021 | 13.89 | 13.99 | 2,085,372 | -0.29(-2.03%) | ||
Nov 09, 2021 | 14.67 | 14.80 | 14.12 | 14.28 | 1,556,401 | -0.44(-2.99%) |
Nov 08, 2021 | 15.64 | 15.67 | 14.65 | 14.72 | 2,896,826 | -0.87(-5.58%) |
Nov 05, 2021 | 14.98 | 16.41 | 14.94 | 15.59 | 3,165,603 | +1.08(+7.44%) |
Nov 04, 2021 | 15.40 | 15.57 | 14.35 | 14.51 | 1,959,442 | -0.82(-5.35%) |
Nov 03, 2021 | 14.65 | 15.49 | 14.60 | 15.33 | 1,387,879 | +0.58(+3.93%) |
Nov 02, 2021 | 14.67 | 14.91 | 14.41 | 14.75 | 1,628,009 | +0.00(+0.00%) |
Nov 01, 2021 | 14.13 | 15.26 | 14.58 | 14.75 | 2,157,839 | +0.62(+4.39%) |
Oct 29, 2021 | 14.30 | 14.65 | 13.94 | 14.13 | 1,417,294 | -0.18(-1.26%) |
Oct 28, 2021 | 14.06 | 14.49 | 13.51 | 14.31 | 2,203,153 | +0.16(+1.13%) |
Oct 27, 2021 | 13.27 | 14.76 | 13.18 | 14.15 | 4,707,097 | +1.18(+9.10%) |
Oct 26, 2021 | 13.14 | 12.97 | 1,810,193 | -0.30(-2.26%) | ||
Oct 25, 2021 | 12.76 | 13.28 | 12.45 | 13.27 | 1,886,585 | +0.44(+3.43%) |
Oct 22, 2021 | 13.12 | 13.14 | 12.76 | 12.83 | 2,087,994 | -0.35(-2.66%) |
Oct 21, 2021 | 13.27 | 13.57 | 13.02 | 13.18 | 1,904,725 | -0.14(-1.05%) |
Oct 20, 2021 | 13.56 | 13.58 | 13.16 | 13.32 | 2,006,978 | -0.24(-1.77%) |
Oct 19, 2021 | 13.64 | 13.76 | 13.33 | 13.56 | 1,808,479 | -0.07(-0.51%) |
Oct 18, 2021 | 14.03 | 14.23 | 13.56 | 13.63 | 1,989,912 | -0.46(-3.26%) |
Oct 15, 2021 | 13.93 | 14.58 | 13.86 | 14.09 | 2,165,701 | +0.39(+2.85%) |
Oct 14, 2021 | 13.80 | 14.17 | 13.64 | 13.70 | 1,975,732 | +0.06(+0.44%) |
Oct 13, 2021 | 14.17 | 14.20 | 13.38 | 13.64 | 3,664,868 | -0.65(-4.55%) |
Oct 12, 2021 | 14.12 | 14.32 | 13.74 | 14.29 | 1,662,033 | +0.15(+1.06%) |
Oct 11, 2021 | 14.21 | 14.52 | 14.00 | 14.14 | 1,354,273 | -0.11(-0.77%) |
Oct 08, 2021 | 14.03 | 14.75 | 13.92 | 14.25 | 1,552,310 | +0.19(+1.35%) |
Oct 07, 2021 | 14.05 | 14.72 | 13.84 | 14.06 | 1,914,983 | -0.01(-0.07%) |
Oct 06, 2021 | 13.64 | 14.09 | 13.28 | 14.07 | 2,543,733 | +0.04(+0.29%) |
Oct 05, 2021 | 14.51 | 14.56 | 13.60 | 14.03 | 2,528,724 | -0.32(-2.23%) |
Oct 04, 2021 | 15.90 | 16.09 | 14.28 | 14.35 | 3,247,883 | -1.44(-9.12%) |
Oct 01, 2021 | 15.02 | 16.01 | 14.96 | 15.79 | 3,008,112 | +1.07(+7.27%) |
Sep 30, 2021 | 15.01 | 15.07 | 14.40 | 14.72 | 2,161,315 | -0.23(-1.54%) |
Sep 29, 2021 | 15.48 | 15.56 | 14.82 | 14.95 | 2,163,793 | -0.65(-4.17%) |
Sep 28, 2021 | 16.19 | 16.44 | 15.41 | 15.60 | 3,051,339 | -0.65(-4.00%) |
Sep 27, 2021 | 15.91 | 17.21 | 15.90 | 16.25 | 2,720,242 | +0.49(+3.11%) |
Sep 24, 2021 | 15.43 | 15.91 | 15.06 | 15.76 | 2,317,111 | +0.26(+1.68%) |
Sep 23, 2021 | 15.28 | 15.59 | 15.04 | 15.50 | 3,513,425 | +0.52(+3.47%) |
Sep 22, 2021 | 14.42 | 15.33 | 14.42 | 14.98 | 2,113,749 | +0.57(+3.96%) |
Sep 21, 2021 | 13.71 | 14.59 | 13.71 | 14.41 | 2,519,222 | +0.67(+4.88%) |
Sep 20, 2021 | 13.40 | 14.10 | 13.06 | 13.74 | 2,612,103 | -0.13(-0.94%) |
Sep 17, 2021 | 13.98 | 14.38 | 13.77 | 13.87 | 3,845,750 | -0.12(-0.86%) |
Sep 16, 2021 | 14.84 | 14.91 | 13.70 | 13.99 | 3,242,160 | -0.90(-6.04%) |
Sep 15, 2021 | 15.11 | 15.16 | 14.49 | 14.89 | 2,075,021 | -0.17(-1.13%) |
Sep 14, 2021 | 15.29 | 15.60 | 14.76 | 15.06 | 2,374,312 | -0.33(-2.14%) |
Sep 13, 2021 | 14.64 | 15.92 | 14.42 | 15.39 | 3,798,301 | +1.07(+7.47%) |
Sep 10, 2021 | 14.84 | 15.13 | 14.22 | 14.32 | 1,525,564 | -0.48(-3.24%) |
Sep 09, 2021 | 14.21 | 14.98 | 14.07 | 14.80 | 1,749,671 | +0.41(+2.85%) |
Sep 08, 2021 | 14.88 | 15.49 | 14.25 | 14.39 | 2,815,425 | -0.60(-4.00%) |
Sep 07, 2021 | 14.77 | 15.34 | 14.58 | 14.99 | 2,092,116 | +0.13(+0.87%) |
Sep 03, 2021 | 15.34 | 15.59 | 14.62 | 14.86 | 2,333,500 | -0.45(-2.94%) |
Sep 02, 2021 | 15.26 | 15.61 | 14.87 | 15.31 | 1,902,105 | +0.01(+0.07%) |
Sep 01, 2021 | 15.45 | 15.70 | 14.89 | 15.30 | 3,095,617 | -0.15(-0.97%) |
Aug 31, 2021 | 14.30 | 15.68 | 14.30 | 15.45 | 2,971,355 | +0.96(+6.63%) |
Aug 30, 2021 | 15.39 | 15.42 | 14.21 | 14.49 | 2,897,893 | -0.81(-5.29%) |
Aug 27, 2021 | 14.39 | 15.54 | 14.36 | 15.30 | 1,889,486 | +0.97(+6.77%) |
Aug 26, 2021 | 14.58 | 15.09 | 14.18 | 14.33 | 1,077,015 | -0.40(-2.72%) |
Aug 25, 2021 | 14.85 | 15.51 | 14.59 | 14.73 | 2,147,551 | -0.13(-0.87%) |
Aug 24, 2021 | 14.08 | 15.03 | 14.01 | 14.86 | 2,376,729 | +0.98(+7.06%) |
Aug 23, 2021 | 13.45 | 14.41 | 13.35 | 13.88 | 3,175,810 | +0.63(+4.75%) |
Aug 20, 2021 | 12.67 | 13.71 | 12.31 | 13.25 | 2,757,113 | +0.59(+4.66%) |
Aug 19, 2021 | 13.23 | 13.67 | 12.22 | 12.66 | 5,063,258 | -1.25(-8.99%) |
Aug 18, 2021 | 13.66 | 14.35 | 13.13 | 13.91 | 2,507,429 | +0.54(+4.04%) |
Aug 17, 2021 | 13.30 | 13.67 | 12.92 | 13.37 | 2,579,500 | -0.13(-0.96%) |
Aug 16, 2021 | 13.83 | 14.00 | 13.07 | 13.50 | 1,739,180 | -0.53(-3.78%) |
Aug 13, 2021 | 14.21 | 14.61 | 13.69 | 14.03 | 1,577,395 | -0.23(-1.61%) |
Aug 12, 2021 | 15.78 | 15.79 | 14.05 | 14.26 | 3,194,016 | -1.60(-10.09%) |
Aug 11, 2021 | 15.21 | 16.17 | 14.66 | 15.86 | 2,792,950 | +0.47(+3.05%) |
Aug 10, 2021 | 14.35 | 15.65 | 14.22 | 15.39 | 2,642,093 | +1.04(+7.25%) |
Aug 09, 2021 | 15.02 | 15.02 | 13.82 | 14.35 | 3,462,469 | -0.80(-5.28%) |
Aug 06, 2021 | 14.42 | 15.23 | 14.37 | 15.15 | 1,800,118 | +0.71(+4.92%) |
Aug 05, 2021 | 13.94 | 15.05 | 13.93 | 14.44 | 1,950,508 | +0.62(+4.49%) |
Aug 04, 2021 | 14.69 | 15.15 | 13.37 | 13.82 | 4,506,211 | -1.07(-7.19%) |
Aug 03, 2021 | 15.35 | 15.38 | 14.24 | 14.89 | 3,903,999 | -0.40(-2.62%) |
Aug 02, 2021 | 16.45 | 16.83 | 15.22 | 15.29 | 3,417,511 | -0.91(-5.62%) |
Jul 30, 2021 | 17.56 | 17.63 | 16.15 | 16.20 | 2,901,915 | -1.60(-8.99%) |
Jul 29, 2021 | 16.80 | 18.69 | 16.54 | 17.80 | 2,695,384 | +1.25(+7.55%) |
Jul 28, 2021 | 17.00 | 17.03 | 16.18 | 16.55 | 2,434,317 | -0.53(-3.10%) |
Jul 27, 2021 | 17.49 | 17.89 | 16.66 | 17.08 | 2,181,510 | -0.80(-4.47%) |
Jul 26, 2021 | 16.61 | 18.22 | 16.61 | 17.88 | 2,348,357 | +0.90(+5.30%) |
Jul 23, 2021 | 18.50 | 18.86 | 16.64 | 16.98 | 2,796,494 | -1.87(-9.92%) |
Jul 22, 2021 | 18.21 | 19.15 | 17.53 | 18.85 | 3,467,091 | +0.27(+1.45%) |
Jul 21, 2021 | 17.14 | 19.79 | 17.11 | 18.58 | 4,708,890 | +2.14(+13.02%) |
Jul 20, 2021 | 16.75 | 16.85 | 15.62 | 16.44 | 3,622,411 | -0.32(-1.91%) |
Jul 19, 2021 | 16.12 | 17.16 | 15.05 | 16.76 | 4,969,892 | -1.44(-7.91%) |
Jul 16, 2021 | 20.30 | 20.30 | 18.20 | 18.20 | 2,530,537 | -1.70(-8.54%) |
Jul 15, 2021 | 21.00 | 21.20 | 19.90 | 19.90 | 2,337,040 | -1.60(-7.44%) |
Jul 14, 2021 | 20.30 | 22.65 | 20.00 | 21.50 | 5,217,421 | +2.10(+10.82%) |
Jul 13, 2021 | 22.00 | 22.30 | 19.40 | 19.40 | 4,149,496 | -2.70(-12.22%) |
Jul 12, 2021 | 23.20 | 24.40 | 21.90 | 22.10 | 2,232,074 | -1.10(-4.74%) |
Jul 09, 2021 | 24.70 | 24.70 | 23.10 | 23.20 | 2,288,068 | -1.10(-4.53%) |
Jul 08, 2021 | 22.30 | 25.30 | 21.73 | 24.30 | 4,236,966 | +0.50(+2.10%) |
Jul 07, 2021 | 25.70 | 26.80 | 23.20 | 23.80 | 5,790,430 | -1.60(-6.30%) |
Jul 06, 2021 | 28.10 | 30.70 | 25.30 | 25.40 | 9,464,214 | -14.20(-35.86%) |
Jul 02, 2021 | 42.10 | 42.87 | 39.40 | 39.60 | 6,347,777 | -3.60(-8.33%) |
Jul 01, 2021 | 46.60 | 46.80 | 42.60 | 43.20 | 2,560,710 | -2.40(-5.26%) |
Jun 30, 2021 | 45.70 | 49.70 | 45.00 | 45.60 | 2,951,741 | -0.70(-1.51%) |
Jun 29, 2021 | 51.00 | 51.40 | 45.80 | 46.30 | 2,844,252 | -4.50(-8.86%) |
Jun 28, 2021 | 53.30 | 54.00 | 49.80 | 50.80 | 2,454,836 | -1.20(-2.31%) |
Jun 25, 2021 | 49.90 | 53.95 | 48.30 | 52.00 | 4,635,337 | +1.80(+3.59%) |
Jun 24, 2021 | 45.50 | 51.70 | 44.10 | 50.20 | 4,095,482 | +5.40(+12.05%) |
Jun 23, 2021 | 47.10 | 49.00 | 44.80 | 44.80 | 2,781,112 | -2.00(-4.27%) |
Jun 22, 2021 | 49.20 | 49.40 | 45.60 | 46.80 | 3,634,088 | -4.10(-8.06%) |
Jun 21, 2021 | 47.90 | 51.40 | 44.60 | 50.90 | 4,801,088 | +0.00(+0.00%) |
Jun 18, 2021 | 52.70 | 54.10 | 49.80 | 50.90 | 3,917,240 | -3.30(-6.09%) |
Jun 17, 2021 | 56.70 | 58.39 | 53.29 | 54.20 | 2,266,801 | -3.40(-5.90%) |
Jun 16, 2021 | 52.60 | 58.70 | 51.90 | 57.60 | 2,397,162 | +2.60(+4.73%) |
Jun 15, 2021 | 58.90 | 59.60 | 53.80 | 55.00 | 3,526,942 | -5.80(-9.54%) |
Jun 14, 2021 | 65.40 | 66.18 | 59.40 | 60.80 | 4,124,482 | -3.60(-5.59%) |
Jun 11, 2021 | 62.40 | 66.60 | 59.20 | 64.40 | 4,375,246 | +1.60(+2.55%) |
Jun 10, 2021 | 70.60 | 71.50 | 56.90 | 62.80 | 8,786,922 | -3.90(-5.85%) |
Jun 09, 2021 | 72.80 | 77.90 | 64.60 | 66.70 | 10,985,377 | +4.00(+6.38%) |
Jun 08, 2021 | 54.30 | 63.50 | 50.50 | 62.70 | 10,136,036 | +10.50(+20.11%) |
Jun 07, 2021 | 53.50 | 56.80 | 51.90 | 52.20 | 4,299,990 | +2.50(+5.03%) |
Jun 04, 2021 | 53.20 | 57.80 | 49.90 | 49.70 | 6,313,068 | -1.50(-2.93%) |
Jun 03, 2021 | 59.40 | 61.00 | 51.00 | 51.20 | 7,067,885 | -4.90(-8.73%) |
Jun 02, 2021 | 52.80 | 61.31 | 49.50 | 56.10 | 9,551,090 | +7.20(+14.72%) |
Jun 01, 2021 | 42.20 | 51.25 | 41.50 | 48.90 | 6,478,156 | +8.40(+20.74%) |
May 28, 2021 | 43.00 | 44.50 | 38.30 | 40.50 | 4,197,013 | -0.90(-2.17%) |
May 27, 2021 | 37.40 | 41.80 | 37.24 | 41.40 | 3,672,470 | +4.80(+13.11%) |
May 26, 2021 | 35.10 | 38.00 | 34.10 | 36.60 | 3,630,136 | +1.80(+5.17%) |
May 25, 2021 | 31.70 | 36.50 | 31.70 | 34.80 | 4,817,995 | +3.80(+12.26%) |
May 24, 2021 | 30.60 | 32.80 | 29.62 | 31.00 | 1,787,675 | +0.60(+1.97%) |
May 21, 2021 | 31.40 | 31.90 | 30.20 | 30.40 | 1,175,164 | -1.00(-3.18%) |
May 20, 2021 | 30.50 | 31.70 | 28.30 | 31.40 | 2,418,598 | +1.30(+4.32%) |
May 19, 2021 | 29.50 | 31.09 | 29.40 | 30.10 | 2,247,116 | -1.90(-5.94%) |
May 18, 2021 | 32.50 | 34.00 | 31.20 | 32.00 | 2,713,870 | +0.00(+0.00%) |
May 17, 2021 | 27.60 | 32.60 | 27.60 | 32.00 | 3,416,189 | +4.40(+15.94%) |
May 14, 2021 | 25.50 | 28.40 | 25.31 | 27.60 | 1,557,785 | +2.60(+10.40%) |
May 13, 2021 | 25.80 | 27.50 | 23.80 | 25.00 | 1,919,844 | -0.70(-2.72%) |
May 12, 2021 | 27.30 | 29.20 | 25.30 | 25.70 | 1,424,452 | -2.00(-7.22%) |
May 11, 2021 | 27.50 | 29.30 | 26.10 | 27.70 | 2,108,658 | -1.60(-5.46%) |
May 10, 2021 | 28.70 | 29.80 | 26.62 | 29.30 | 2,765,853 | +0.70(+2.45%) |
May 07, 2021 | 24.70 | 28.70 | 24.00 | 28.60 | 2,365,137 | +3.40(+13.49%) |
May 06, 2021 | 28.30 | 28.30 | 24.00 | 25.20 | 2,491,261 | -3.40(-11.89%) |
May 05, 2021 | 30.60 | 32.70 | 28.10 | 28.60 | 3,050,745 | -1.50(-4.98%) |
May 04, 2021 | 31.00 | 31.70 | 26.90 | 30.10 | 4,665,024 | -3.50(-10.42%) |
May 03, 2021 | 31.30 | 34.40 | 30.20 | 33.60 | 10,813,709 | +6.20(+22.63%) |
Apr 30, 2021 | 23.50 | 28.40 | 22.60 | 27.40 | 4,988,040 | +3.20(+13.22%) |
Apr 29, 2021 | 25.30 | 25.70 | 22.50 | 24.20 | 2,526,800 | -0.70(-2.81%) |
Apr 28, 2021 | 19.70 | 25.00 | 19.40 | 24.90 | 4,897,321 | +6.00(+31.75%) |
Apr 27, 2021 | 19.30 | 19.60 | 18.90 | 18.90 | 670,762 | +0.00(+0.00%) |
Apr 26, 2021 | 19.10 | 19.90 | 18.70 | 18.90 | 912,795 | +0.10(+0.53%) |
Apr 23, 2021 | 19.20 | 19.70 | 18.30 | 18.80 | 1,255,620 | -0.40(-2.08%) |
Apr 22, 2021 | 20.60 | 20.60 | 19.10 | 19.20 | 1,062,833 | -1.20(-5.88%) |
Apr 21, 2021 | 19.80 | 20.60 | 19.00 | 20.40 | 830,151 | +0.80(+4.08%) |
Apr 20, 2021 | 21.50 | 21.70 | 18.50 | 19.60 | 2,309,393 | -2.50(-11.31%) |
Apr 19, 2021 | 20.20 | 23.10 | 19.70 | 22.10 | 2,604,789 | +2.90(+15.10%) |
Apr 16, 2021 | 19.80 | 20.70 | 18.80 | 19.20 | 1,163,700 | +0.00(+0.00%) |
Apr 15, 2021 | 21.50 | 22.50 | 19.00 | 19.20 | 1,729,781 | -2.20(-10.28%) |
Apr 14, 2021 | 21.80 | 23.70 | 21.30 | 21.40 | 927,112 | -0.30(-1.38%) |
Apr 13, 2021 | 23.70 | 23.70 | 21.00 | 21.70 | 1,835,582 | -2.00(-8.44%) |
Apr 12, 2021 | 25.10 | 25.20 | 23.70 | 23.70 | 783,059 | -1.80(-7.06%) |
Apr 09, 2021 | 26.10 | 26.40 | 24.80 | 25.50 | 882,640 | -0.90(-3.41%) |
Apr 08, 2021 | 26.10 | 26.50 | 24.60 | 26.40 | 1,137,970 | +0.10(+0.38%) |
Apr 07, 2021 | 27.50 | 27.70 | 26.00 | 26.30 | 924,315 | -1.40(-5.05%) |
Apr 06, 2021 | 27.50 | 28.80 | 26.40 | 27.70 | 1,215,841 | +0.20(+0.73%) |
Apr 05, 2021 | 29.10 | 29.50 | 26.90 | 27.50 | 828,998 | -1.60(-5.50%) |
Apr 01, 2021 | 29.30 | 30.20 | 27.90 | 29.10 | 822,680 | -0.40(-1.36%) |
Mar 31, 2021 | 29.10 | 30.20 | 28.40 | 29.50 | 511,925 | +0.00(+0.00%) |
Mar 30, 2021 | 27.50 | 29.70 | 27.10 | 29.50 | 571,861 | +2.00(+7.27%) |
Mar 29, 2021 | 28.90 | 29.70 | 27.30 | 27.50 | 744,777 | -1.90(-6.46%) |
Mar 26, 2021 | 30.10 | 30.80 | 28.05 | 29.40 | 624,860 | -0.50(-1.67%) |
Mar 25, 2021 | 28.80 | 30.10 | 27.40 | 29.90 | 879,848 | +0.80(+2.75%) |
Mar 24, 2021 | 31.00 | 33.40 | 29.10 | 29.10 | 1,035,082 | -1.70(-5.52%) |
Mar 23, 2021 | 34.10 | 34.30 | 29.80 | 30.80 | 1,007,654 | -1.90(-5.81%) |
Mar 22, 2021 | 34.70 | 35.30 | 32.50 | 32.70 | 930,889 | -1.60(-4.66%) |
Mar 19, 2021 | 35.90 | 37.30 | 34.30 | 34.30 | 770,730 | -1.90(-5.25%) |
Mar 18, 2021 | 37.10 | 38.50 | 35.30 | 36.20 | 879,302 | -2.30(-5.97%) |
Mar 17, 2021 | 33.30 | 38.50 | 33.10 | 38.50 | 1,100,327 | +4.20(+12.24%) |
Mar 16, 2021 | 33.80 | 36.10 | 32.50 | 34.30 | 1,084,048 | +0.50(+1.48%) |
Mar 15, 2021 | 32.00 | 34.70 | 31.40 | 33.80 | 1,393,245 | +3.00(+9.74%) |
Mar 12, 2021 | 31.50 | 31.70 | 29.80 | 30.80 | 877,840 | -0.70(-2.22%) |
Mar 11, 2021 | 32.80 | 32.90 | 31.10 | 31.50 | 622,947 | +0.10(+0.32%) |
Mar 10, 2021 | 30.10 | 32.20 | 30.00 | 31.40 | 831,393 | +2.00(+6.80%) |
Mar 09, 2021 | 30.20 | 30.70 | 28.40 | 29.40 | 939,494 | -0.30(-1.01%) |
Mar 08, 2021 | 28.70 | 31.80 | 27.10 | 29.70 | 1,343,502 | +2.70(+10.00%) |
Mar 05, 2021 | 28.00 | 28.00 | 23.60 | 27.00 | 1,187,230 | +0.30(+1.12%) |
Mar 04, 2021 | 30.10 | 31.00 | 26.10 | 26.70 | 1,770,847 | -4.00(-13.03%) |
Mar 03, 2021 | 33.70 | 34.30 | 29.70 | 30.70 | 1,275,521 | -3.30(-9.71%) |
Mar 02, 2021 | 33.10 | 34.70 | 32.60 | 34.00 | 584,989 | +1.30(+3.98%) |
Mar 01, 2021 | 36.40 | 36.50 | 32.30 | 32.70 | 839,728 | -1.60(-4.66%) |
Feb 26, 2021 | 37.70 | 38.20 | 34.00 | 34.30 | 834,850 | -2.80(-7.55%) |
Feb 25, 2021 | 40.60 | 41.50 | 36.30 | 37.10 | 1,049,896 | -2.60(-6.55%) |
Feb 24, 2021 | 38.30 | 41.50 | 38.00 | 39.70 | 1,022,463 | +2.20(+5.87%) |
Feb 23, 2021 | 37.30 | 38.60 | 33.00 | 37.50 | 984,417 | -1.50(-3.85%) |
Feb 22, 2021 | 39.20 | 43.90 | 38.10 | 39.00 | 1,794,579 | +1.40(+3.72%) |
Feb 19, 2021 | 34.60 | 38.90 | 34.10 | 37.60 | 1,581,890 | +3.00(+8.67%) |
Feb 18, 2021 | 32.90 | 34.70 | 31.80 | 34.60 | 651,158 | +0.20(+0.58%) |
Feb 17, 2021 | 36.10 | 36.30 | 33.60 | 34.40 | 626,902 | -1.70(-4.71%) |
Feb 16, 2021 | 35.50 | 36.10 | 33.80 | 36.10 | 878,678 | +2.10(+6.18%) |
Feb 12, 2021 | 31.20 | 34.30 | 31.00 | 34.00 | 769,190 | +2.30(+7.26%) |
Feb 11, 2021 | 32.10 | 33.40 | 30.50 | 31.70 | 547,207 | -0.60(-1.86%) |
Feb 10, 2021 | 34.10 | 35.00 | 31.00 | 32.30 | 943,332 | -0.10(-0.31%) |
Feb 09, 2021 | 30.20 | 32.50 | 29.20 | 32.40 | 917,469 | +2.30(+7.64%) |
Feb 08, 2021 | 29.60 | 30.90 | 29.00 | 30.10 | 676,866 | +1.30(+4.51%) |
Feb 05, 2021 | 30.00 | 30.00 | 28.15 | 28.80 | 660,210 | -0.50(-1.71%) |
Feb 04, 2021 | 30.30 | 31.20 | 28.40 | 29.30 | 597,478 | -0.20(-0.68%) |
Feb 03, 2021 | 27.20 | 30.40 | 27.00 | 29.50 | 696,912 | +2.50(+9.26%) |
Feb 02, 2021 | 29.20 | 29.40 | 26.60 | 27.00 | 721,572 | -2.20(-7.53%) |
Feb 01, 2021 | 30.50 | 30.60 | 28.30 | 29.20 | 434,087 | +0.00(+0.00%) |
Jan 29, 2021 | 32.60 | 32.90 | 27.70 | 29.20 | 863,590 | -2.60(-8.18%) |
Jan 28, 2021 | 34.70 | 37.50 | 30.40 | 31.80 | 923,222 | -3.10(-8.88%) |
Jan 27, 2021 | 34.40 | 37.80 | 31.70 | 34.90 | 1,609,326 | +2.60(+8.05%) |
Jan 26, 2021 | 31.00 | 33.60 | 29.80 | 32.30 | 1,422,046 | +3.10(+10.62%) |
Jan 25, 2021 | 27.10 | 30.00 | 26.10 | 29.20 | 1,135,794 | +2.50(+9.36%) |
Jan 22, 2021 | 26.50 | 27.10 | 25.70 | 26.70 | 346,980 | +0.30(+1.14%) |
Jan 21, 2021 | 27.50 | 27.60 | 25.90 | 26.40 | 472,307 | -0.80(-2.94%) |
Jan 20, 2021 | 28.60 | 28.60 | 26.70 | 27.20 | 365,975 | -1.10(-3.89%) |
Jan 19, 2021 | 29.00 | 29.10 | 27.40 | 28.30 | 567,345 | +1.00(+3.66%) |
Jan 15, 2021 | 28.40 | 28.50 | 25.10 | 27.30 | 812,000 | -0.40(-1.44%) |
Jan 14, 2021 | 25.70 | 30.50 | 25.40 | 27.70 | 1,459,264 | +2.80(+11.24%) |
Jan 13, 2021 | 24.00 | 25.50 | 23.70 | 24.90 | 489,409 | +1.30(+5.51%) |
Jan 12, 2021 | 22.70 | 24.60 | 22.50 | 23.60 | 554,167 | +1.00(+4.42%) |
Jan 11, 2021 | 22.90 | 23.00 | 21.80 | 22.60 | 525,013 | -1.10(-4.64%) |
Jan 08, 2021 | 24.30 | 24.50 | 23.20 | 23.70 | 496,330 | -0.30(-1.25%) |
Jan 07, 2021 | 24.70 | 24.80 | 23.30 | 24.00 | 426,964 | -0.30(-1.23%) |
Jan 06, 2021 | 23.90 | 25.70 | 23.50 | 24.30 | 531,531 | +0.20(+0.83%) |
Jan 05, 2021 | 24.00 | 24.70 | 23.20 | 24.10 | 442,648 | +0.40(+1.69%) |