Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.36 | 23.52 | 23.04 | 23.22 | 284,011 | -0.05(-0.21%) |
Dec 30, 2021 | 23.69 | 23.97 | 23.27 | 23.27 | 192,170 | -0.34(-1.44%) |
Dec 29, 2021 | 23.13 | 23.67 | 23.10 | 23.61 | 250,866 | +0.46(+1.99%) |
Dec 28, 2021 | 23.21 | 23.59 | 23.14 | 23.15 | 208,420 | -0.06(-0.26%) |
Dec 27, 2021 | 22.86 | 23.24 | 22.61 | 23.21 | 242,500 | +0.50(+2.20%) |
Dec 23, 2021 | 23.02 | 23.05 | 22.66 | 22.71 | 213,669 | -0.11(-0.48%) |
Dec 22, 2021 | 22.15 | 22.85 | 22.15 | 22.82 | 281,110 | +0.71(+3.21%) |
Dec 21, 2021 | 21.40 | 22.16 | 21.33 | 22.11 | 361,809 | +0.88(+4.15%) |
Dec 20, 2021 | 20.57 | 21.27 | 20.17 | 21.23 | 532,131 | +0.24(+1.14%) |
Dec 17, 2021 | 21.62 | 21.75 | 20.89 | 20.99 | 555,473 | -0.92(-4.20%) |
Dec 16, 2021 | 22.24 | 22.35 | 21.63 | 21.91 | 512,716 | -0.49(-2.19%) |
Dec 15, 2021 | 21.74 | 22.43 | 21.36 | 22.40 | 471,609 | +0.66(+3.04%) |
Dec 14, 2021 | 21.89 | 22.15 | 21.55 | 21.74 | 284,326 | -0.40(-1.81%) |
Dec 13, 2021 | 23.43 | 23.74 | 22.14 | 22.14 | 386,118 | -1.38(-5.87%) |
Dec 10, 2021 | 22.81 | 23.55 | 22.64 | 23.52 | 361,543 | +0.82(+3.61%) |
Dec 09, 2021 | 22.19 | 23.00 | 22.19 | 22.70 | 374,637 | +0.24(+1.07%) |
Dec 08, 2021 | 22.62 | 22.91 | 22.30 | 22.46 | 246,838 | +0.11(+0.49%) |
Dec 07, 2021 | 22.50 | 22.76 | 22.18 | 22.35 | 382,756 | +0.15(+0.68%) |
Dec 06, 2021 | 21.23 | 22.21 | 21.09 | 22.20 | 486,558 | +1.25(+5.97%) |
Dec 03, 2021 | 20.98 | 21.23 | 20.57 | 20.95 | 405,977 | +0.04(+0.19%) |
Dec 02, 2021 | 19.76 | 21.04 | 19.64 | 20.91 | 367,113 | +1.28(+6.52%) |
Dec 01, 2021 | 20.15 | 20.38 | 19.57 | 19.63 | 355,449 | -0.01(-0.05%) |
Nov 30, 2021 | 19.69 | 20.10 | 19.05 | 19.64 | 371,211 | -0.30(-1.50%) |
Nov 29, 2021 | 20.39 | 20.39 | 19.42 | 19.94 | 448,766 | -0.16(-0.80%) |
Nov 26, 2021 | 20.30 | 20.41 | 19.53 | 20.10 | 304,339 | -0.64(-3.09%) |
Nov 24, 2021 | 20.84 | 21.05 | 20.71 | 20.74 | 181,076 | -0.30(-1.43%) |
Nov 23, 2021 | 21.06 | 21.16 | 20.72 | 21.04 | 349,417 | -0.06(-0.28%) |
Nov 22, 2021 | 21.61 | 22.03 | 20.95 | 21.10 | 388,386 | -0.41(-1.91%) |
Nov 19, 2021 | 21.73 | 22.20 | 21.50 | 21.51 | 434,850 | -0.64(-2.89%) |
Nov 18, 2021 | 22.70 | 22.15 | 22.01 | 22.15 | 405,063 | -0.34(-1.51%) |
Nov 17, 2021 | 22.12 | 22.60 | 22.00 | 22.49 | 402,999 | +0.31(+1.40%) |
Nov 16, 2021 | 21.81 | 22.37 | 21.58 | 22.18 | 663,257 | +0.69(+3.21%) |
Nov 15, 2021 | 21.47 | 21.58 | 21.23 | 21.49 | 427,158 | +0.09(+0.42%) |
Nov 12, 2021 | 21.90 | 21.96 | 21.23 | 21.40 | 416,223 | -0.15(-0.70%) |
Nov 11, 2021 | 21.25 | 22.20 | 20.81 | 21.55 | 1,460,091 | +2.76(+14.69%) |
Nov 10, 2021 | 19.43 | 18.79 | 481,624 | -0.70(-3.59%) | ||
Nov 09, 2021 | 18.92 | 19.60 | 18.89 | 19.49 | 272,622 | +0.75(+4.00%) |
Nov 08, 2021 | 18.87 | 19.00 | 18.57 | 18.74 | 173,266 | +0.00(+0.00%) |
Nov 05, 2021 | 18.50 | 19.17 | 18.39 | 18.74 | 294,520 | +0.63(+3.48%) |
Nov 04, 2021 | 18.39 | 18.69 | 18.05 | 18.11 | 214,798 | -0.21(-1.15%) |
Nov 03, 2021 | 17.65 | 18.54 | 17.65 | 18.32 | 263,334 | +0.66(+3.74%) |
Nov 02, 2021 | 18.38 | 18.41 | 17.56 | 17.66 | 286,002 | -0.71(-3.86%) |
Nov 01, 2021 | 18.23 | 18.68 | 18.04 | 18.37 | 211,346 | +0.26(+1.44%) |
Oct 29, 2021 | 17.91 | 18.24 | 17.82 | 18.11 | 193,528 | +0.15(+0.84%) |
Oct 28, 2021 | 17.93 | 18.15 | 17.85 | 17.96 | 279,895 | +0.25(+1.41%) |
Oct 27, 2021 | 18.39 | 18.70 | 17.69 | 17.71 | 290,562 | -0.53(-2.91%) |
Oct 26, 2021 | 18.73 | 18.24 | 286,020 | -0.46(-2.46%) | ||
Oct 25, 2021 | 18.36 | 18.88 | 18.36 | 18.70 | 139,095 | +0.28(+1.52%) |
Oct 22, 2021 | 18.66 | 18.97 | 18.38 | 18.42 | 230,539 | -0.32(-1.71%) |
Oct 21, 2021 | 18.77 | 18.92 | 18.40 | 18.74 | 214,636 | +0.00(+0.00%) |
Oct 20, 2021 | 17.90 | 18.78 | 17.80 | 18.74 | 384,769 | +0.90(+5.04%) |
Oct 19, 2021 | 18.34 | 18.36 | 17.75 | 17.84 | 249,006 | -0.49(-2.67%) |
Oct 18, 2021 | 17.61 | 18.59 | 17.60 | 18.33 | 414,313 | +0.61(+3.44%) |
Oct 15, 2021 | 18.15 | 18.52 | 17.70 | 17.72 | 465,515 | -0.31(-1.72%) |
Oct 14, 2021 | 17.24 | 18.04 | 17.24 | 18.03 | 358,076 | +0.90(+5.25%) |
Oct 13, 2021 | 17.14 | 17.50 | 17.02 | 17.13 | 131,422 | +0.00(+0.00%) |
Oct 12, 2021 | 17.06 | 17.19 | 16.90 | 17.13 | 205,463 | +0.13(+0.76%) |
Oct 11, 2021 | 17.00 | 17.20 | 16.91 | 17.00 | 133,345 | -0.01(-0.06%) |
Oct 08, 2021 | 17.25 | 17.40 | 16.99 | 17.01 | 160,992 | -0.24(-1.39%) |
Oct 07, 2021 | 17.10 | 17.62 | 17.01 | 17.25 | 243,536 | +0.29(+1.71%) |
Oct 06, 2021 | 17.01 | 17.17 | 16.43 | 16.96 | 482,749 | -0.30(-1.74%) |
Oct 05, 2021 | 17.46 | 17.54 | 17.21 | 17.26 | 184,410 | -0.13(-0.75%) |
Oct 04, 2021 | 17.36 | 17.69 | 17.34 | 17.39 | 248,959 | -0.09(-0.51%) |
Oct 01, 2021 | 17.48 | 17.76 | 17.28 | 17.48 | 279,532 | +0.23(+1.33%) |
Sep 30, 2021 | 17.91 | 17.91 | 17.27 | 17.25 | 310,343 | -0.56(-3.14%) |
Sep 29, 2021 | 18.01 | 18.20 | 17.73 | 17.81 | 151,840 | -0.04(-0.22%) |
Sep 28, 2021 | 18.10 | 18.30 | 17.83 | 17.85 | 284,947 | -0.43(-2.35%) |
Sep 27, 2021 | 17.72 | 18.52 | 17.72 | 18.28 | 213,095 | +0.49(+2.75%) |
Sep 24, 2021 | 17.49 | 17.92 | 17.28 | 17.79 | 208,229 | +0.13(+0.74%) |
Sep 23, 2021 | 17.76 | 18.04 | 17.61 | 17.66 | 223,660 | +0.10(+0.57%) |
Sep 22, 2021 | 17.40 | 17.99 | 17.40 | 17.56 | 241,516 | +0.41(+2.39%) |
Sep 21, 2021 | 17.56 | 17.72 | 17.07 | 17.15 | 244,950 | -0.28(-1.61%) |
Sep 20, 2021 | 17.74 | 17.90 | 17.08 | 17.43 | 417,293 | -0.85(-4.65%) |
Sep 17, 2021 | 18.10 | 18.33 | 17.85 | 18.28 | 593,553 | +0.16(+0.88%) |
Sep 16, 2021 | 17.90 | 18.33 | 17.87 | 18.12 | 278,204 | +0.27(+1.51%) |
Sep 15, 2021 | 17.58 | 17.91 | 17.45 | 17.85 | 312,175 | +0.23(+1.31%) |
Sep 14, 2021 | 18.23 | 18.45 | 17.49 | 17.62 | 398,747 | -0.39(-2.17%) |
Sep 13, 2021 | 18.26 | 18.26 | 17.49 | 18.01 | 432,124 | -0.08(-0.44%) |
Sep 10, 2021 | 18.45 | 18.61 | 18.05 | 18.09 | 223,250 | -0.19(-1.04%) |
Sep 09, 2021 | 18.28 | 18.65 | 18.19 | 18.28 | 294,122 | +0.01(+0.05%) |
Sep 08, 2021 | 18.56 | 18.82 | 18.21 | 18.27 | 512,584 | -0.68(-3.59%) |
Sep 07, 2021 | 18.86 | 19.16 | 18.57 | 18.95 | 361,113 | -0.01(-0.05%) |
Sep 03, 2021 | 19.07 | 19.26 | 18.68 | 18.96 | 497,182 | -0.19(-0.99%) |
Sep 02, 2021 | 19.51 | 19.60 | 19.05 | 19.15 | 376,295 | -0.26(-1.34%) |
Sep 01, 2021 | 18.75 | 19.42 | 18.75 | 19.41 | 507,346 | +0.70(+3.74%) |
Aug 31, 2021 | 18.62 | 18.91 | 18.26 | 18.71 | 293,712 | +0.11(+0.59%) |
Aug 30, 2021 | 19.12 | 19.12 | 18.60 | 18.60 | 209,148 | -0.39(-2.05%) |
Aug 27, 2021 | 18.32 | 19.14 | 18.29 | 18.99 | 303,099 | +0.65(+3.54%) |
Aug 26, 2021 | 18.88 | 18.88 | 18.10 | 18.34 | 279,415 | -0.41(-2.19%) |
Aug 25, 2021 | 18.53 | 19.06 | 18.50 | 18.75 | 361,498 | +0.26(+1.41%) |
Aug 24, 2021 | 17.99 | 18.96 | 17.99 | 18.49 | 517,685 | +0.60(+3.35%) |
Aug 23, 2021 | 18.14 | 18.17 | 17.52 | 17.89 | 302,666 | -0.09(-0.50%) |
Aug 20, 2021 | 17.58 | 18.12 | 17.52 | 17.98 | 311,752 | +0.47(+2.68%) |
Aug 19, 2021 | 17.17 | 17.68 | 17.17 | 17.51 | 349,881 | +0.20(+1.16%) |
Aug 18, 2021 | 17.30 | 17.92 | 17.27 | 17.31 | 274,384 | -0.11(-0.63%) |
Aug 17, 2021 | 17.76 | 17.76 | 17.10 | 17.42 | 639,120 | -0.64(-3.54%) |
Aug 16, 2021 | 17.55 | 18.25 | 17.27 | 18.06 | 472,861 | +0.31(+1.75%) |
Aug 13, 2021 | 17.94 | 18.19 | 17.68 | 17.75 | 202,512 | -0.18(-1.00%) |
Aug 12, 2021 | 18.21 | 18.41 | 17.68 | 17.93 | 289,039 | -0.28(-1.54%) |
Aug 11, 2021 | 17.36 | 18.23 | 17.28 | 18.21 | 346,371 | +0.84(+4.84%) |
Aug 10, 2021 | 17.21 | 17.65 | 16.98 | 17.37 | 255,274 | +0.17(+0.99%) |
Aug 09, 2021 | 17.48 | 17.62 | 17.17 | 17.20 | 240,215 | -0.44(-2.49%) |
Aug 06, 2021 | 17.58 | 17.89 | 17.39 | 17.64 | 259,280 | +0.17(+0.97%) |
Aug 05, 2021 | 16.94 | 17.66 | 16.94 | 17.47 | 436,009 | +0.55(+3.25%) |
Aug 04, 2021 | 17.26 | 17.51 | 16.80 | 16.92 | 445,911 | -0.71(-4.03%) |
Aug 03, 2021 | 17.76 | 17.97 | 17.22 | 17.63 | 530,231 | -0.18(-1.01%) |
Aug 02, 2021 | 18.39 | 18.60 | 17.76 | 17.81 | 465,305 | -0.45(-2.46%) |
Jul 30, 2021 | 18.41 | 19.28 | 17.97 | 18.26 | 617,134 | -0.19(-1.03%) |
Jul 29, 2021 | 17.79 | 18.87 | 17.79 | 18.45 | 810,293 | +0.97(+5.55%) |
Jul 28, 2021 | 17.55 | 17.80 | 17.32 | 17.48 | 275,645 | +0.06(+0.34%) |
Jul 27, 2021 | 16.99 | 17.43 | 16.83 | 17.42 | 249,893 | +0.25(+1.46%) |
Jul 26, 2021 | 17.76 | 17.89 | 17.16 | 17.17 | 453,289 | -0.45(-2.55%) |
Jul 23, 2021 | 17.34 | 17.70 | 17.14 | 17.62 | 380,048 | +0.57(+3.34%) |
Jul 22, 2021 | 17.33 | 17.33 | 16.85 | 17.05 | 393,904 | -0.51(-2.90%) |
Jul 21, 2021 | 17.14 | 17.61 | 17.14 | 17.56 | 699,354 | +0.62(+3.66%) |
Jul 20, 2021 | 16.25 | 17.10 | 16.09 | 16.94 | 386,232 | +0.76(+4.70%) |
Jul 19, 2021 | 16.11 | 16.67 | 15.95 | 16.18 | 554,552 | -0.44(-2.65%) |
Jul 16, 2021 | 16.90 | 17.15 | 16.52 | 16.62 | 332,289 | -0.18(-1.07%) |
Jul 15, 2021 | 17.02 | 17.23 | 16.54 | 16.80 | 400,975 | -0.37(-2.15%) |
Jul 14, 2021 | 17.38 | 17.59 | 16.99 | 17.17 | 366,554 | -0.01(-0.06%) |
Jul 13, 2021 | 17.71 | 17.74 | 17.02 | 17.18 | 823,233 | -0.68(-3.81%) |
Jul 12, 2021 | 17.91 | 17.95 | 17.61 | 17.86 | 404,893 | -0.19(-1.05%) |
Jul 09, 2021 | 17.84 | 18.19 | 17.78 | 18.05 | 363,413 | +0.47(+2.67%) |
Jul 08, 2021 | 18.00 | 18.25 | 17.41 | 17.58 | 671,510 | -1.07(-5.74%) |
Jul 07, 2021 | 18.29 | 18.86 | 18.18 | 18.65 | 368,255 | +0.42(+2.30%) |
Jul 06, 2021 | 19.23 | 19.27 | 17.94 | 18.23 | 899,696 | -1.16(-5.98%) |
Jul 02, 2021 | 20.03 | 20.05 | 19.35 | 19.39 | 328,713 | -0.51(-2.56%) |
Jul 01, 2021 | 19.38 | 19.97 | 19.18 | 19.90 | 479,849 | +0.61(+3.16%) |
Jun 30, 2021 | 19.30 | 19.50 | 19.15 | 19.29 | 463,897 | -0.20(-1.03%) |
Jun 29, 2021 | 19.41 | 20.09 | 19.41 | 19.49 | 366,886 | +0.11(+0.57%) |
Jun 28, 2021 | 19.43 | 19.61 | 19.12 | 19.38 | 465,055 | -0.01(-0.05%) |
Jun 25, 2021 | 20.01 | 20.20 | 19.39 | 19.39 | 1,006,695 | -0.80(-3.96%) |
Jun 24, 2021 | 20.51 | 20.55 | 19.91 | 20.19 | 457,334 | -0.39(-1.90%) |
Jun 23, 2021 | 21.13 | 21.13 | 20.42 | 20.58 | 407,020 | -0.44(-2.09%) |
Jun 22, 2021 | 21.07 | 21.21 | 20.67 | 21.02 | 288,135 | -0.08(-0.38%) |
Jun 21, 2021 | 20.78 | 21.29 | 20.62 | 21.10 | 442,353 | +0.48(+2.33%) |
Jun 18, 2021 | 20.53 | 21.05 | 20.36 | 20.62 | 445,150 | -0.17(-0.82%) |
Jun 17, 2021 | 21.22 | 21.53 | 20.35 | 20.79 | 631,755 | -0.38(-1.79%) |
Jun 16, 2021 | 21.40 | 21.50 | 20.90 | 21.17 | 376,818 | -0.36(-1.67%) |
Jun 15, 2021 | 21.19 | 21.98 | 21.12 | 21.53 | 510,977 | +0.38(+1.80%) |
Jun 14, 2021 | 21.36 | 21.60 | 20.85 | 21.15 | 454,964 | -0.25(-1.17%) |
Jun 11, 2021 | 21.21 | 21.69 | 21.21 | 21.40 | 479,801 | +0.42(+2.00%) |
Jun 10, 2021 | 21.86 | 21.89 | 20.42 | 20.98 | 1,379,678 | -1.11(-5.02%) |
Jun 09, 2021 | 23.60 | 23.60 | 22.03 | 22.09 | 850,585 | -1.51(-6.40%) |
Jun 08, 2021 | 23.78 | 23.87 | 23.47 | 23.60 | 267,692 | +0.05(+0.21%) |
Jun 07, 2021 | 23.46 | 23.71 | 23.10 | 23.55 | 271,339 | +0.06(+0.26%) |
Jun 04, 2021 | 23.18 | 23.55 | 23.02 | 23.49 | 256,261 | +0.43(+1.86%) |
Jun 03, 2021 | 23.51 | 23.70 | 22.82 | 23.06 | 317,578 | -0.69(-2.91%) |
Jun 02, 2021 | 24.08 | 24.08 | 23.32 | 23.75 | 408,426 | -0.25(-1.04%) |
Jun 01, 2021 | 24.11 | 24.21 | 23.41 | 24.00 | 323,021 | +0.19(+0.80%) |
May 28, 2021 | 24.01 | 24.01 | 23.09 | 23.81 | 232,646 | +0.05(+0.21%) |
May 27, 2021 | 24.34 | 24.37 | 23.70 | 23.76 | 266,590 | -0.15(-0.63%) |
May 26, 2021 | 23.31 | 24.06 | 23.18 | 23.91 | 366,751 | +0.78(+3.37%) |
May 25, 2021 | 22.82 | 23.74 | 22.82 | 23.13 | 449,339 | +0.45(+1.98%) |
May 24, 2021 | 22.95 | 23.21 | 22.67 | 22.68 | 337,004 | -0.08(-0.35%) |
May 21, 2021 | 23.25 | 23.54 | 22.70 | 22.76 | 325,542 | -0.14(-0.61%) |
May 20, 2021 | 22.50 | 23.06 | 21.87 | 22.90 | 427,192 | +0.42(+1.87%) |
May 19, 2021 | 21.98 | 22.65 | 21.72 | 22.48 | 346,202 | -0.05(-0.22%) |
May 18, 2021 | 23.52 | 23.60 | 22.50 | 22.53 | 422,328 | -1.03(-4.37%) |
May 17, 2021 | 23.66 | 23.81 | 22.80 | 23.56 | 366,143 | -0.27(-1.13%) |
May 14, 2021 | 23.23 | 23.86 | 23.03 | 23.83 | 425,829 | +0.85(+3.70%) |
May 13, 2021 | 21.33 | 23.18 | 21.33 | 22.98 | 627,062 | +1.85(+8.76%) |
May 12, 2021 | 23.41 | 23.41 | 21.09 | 21.13 | 653,667 | -2.44(-10.35%) |
May 11, 2021 | 24.31 | 24.51 | 22.90 | 23.57 | 589,768 | -1.53(-6.10%) |
May 10, 2021 | 25.50 | 26.12 | 25.08 | 25.10 | 456,957 | -0.21(-0.83%) |
May 07, 2021 | 24.06 | 25.34 | 23.80 | 25.31 | 384,462 | +1.14(+4.72%) |
May 06, 2021 | 24.75 | 24.75 | 23.61 | 24.17 | 412,295 | -0.44(-1.79%) |
May 05, 2021 | 24.83 | 25.24 | 24.24 | 24.61 | 372,512 | -0.16(-0.65%) |
May 04, 2021 | 23.83 | 24.84 | 23.18 | 24.77 | 729,386 | +0.96(+4.03%) |
May 03, 2021 | 22.84 | 24.04 | 22.68 | 23.81 | 850,698 | +1.50(+6.72%) |
Apr 30, 2021 | 21.74 | 22.85 | 21.12 | 22.31 | 908,600 | +0.51(+2.34%) |
Apr 29, 2021 | 21.50 | 22.01 | 21.07 | 21.80 | 560,958 | +0.41(+1.92%) |
Apr 28, 2021 | 20.86 | 21.46 | 20.69 | 21.39 | 343,016 | +0.87(+4.24%) |
Apr 27, 2021 | 20.78 | 20.96 | 20.48 | 20.52 | 293,586 | -0.04(-0.19%) |
Apr 26, 2021 | 19.87 | 20.64 | 19.77 | 20.56 | 307,336 | +0.69(+3.47%) |
Apr 23, 2021 | 19.44 | 20.08 | 19.31 | 19.87 | 303,800 | +0.33(+1.69%) |
Apr 22, 2021 | 19.76 | 19.76 | 19.32 | 19.54 | 272,587 | -0.21(-1.06%) |
Apr 21, 2021 | 19.54 | 19.87 | 19.26 | 19.75 | 235,982 | +0.19(+0.97%) |
Apr 20, 2021 | 20.65 | 20.65 | 18.95 | 19.56 | 480,207 | -1.09(-5.28%) |
Apr 19, 2021 | 21.30 | 21.30 | 20.20 | 20.65 | 404,386 | -0.73(-3.41%) |
Apr 16, 2021 | 21.51 | 22.41 | 21.17 | 21.38 | 1,077,700 | +0.03(+0.14%) |
Apr 15, 2021 | 21.74 | 21.74 | 21.16 | 21.35 | 230,313 | -0.03(-0.14%) |
Apr 14, 2021 | 21.35 | 21.77 | 21.21 | 21.38 | 187,522 | +0.05(+0.23%) |
Apr 13, 2021 | 21.46 | 21.50 | 20.63 | 21.33 | 233,248 | -0.09(-0.42%) |
Apr 12, 2021 | 21.25 | 21.48 | 21.08 | 21.42 | 211,811 | +0.12(+0.56%) |
Apr 09, 2021 | 20.37 | 21.32 | 20.32 | 21.30 | 247,200 | +0.73(+3.55%) |
Apr 08, 2021 | 21.20 | 21.20 | 20.47 | 20.57 | 248,168 | -0.54(-2.56%) |
Apr 07, 2021 | 21.73 | 21.91 | 21.02 | 21.11 | 218,900 | -0.61(-2.81%) |
Apr 06, 2021 | 21.93 | 22.17 | 21.64 | 21.72 | 242,086 | -0.11(-0.50%) |
Apr 05, 2021 | 21.80 | 21.85 | 21.20 | 21.83 | 294,956 | +0.36(+1.68%) |
Apr 01, 2021 | 21.05 | 21.48 | 20.81 | 21.47 | 297,700 | +0.55(+2.63%) |
Mar 31, 2021 | 20.87 | 21.36 | 20.79 | 20.92 | 564,214 | +0.20(+0.97%) |
Mar 30, 2021 | 19.84 | 20.80 | 19.70 | 20.72 | 387,141 | +1.03(+5.23%) |
Mar 29, 2021 | 20.90 | 21.12 | 19.67 | 19.69 | 339,459 | -1.27(-6.06%) |
Mar 26, 2021 | 20.26 | 20.98 | 20.04 | 20.96 | 371,900 | +0.97(+4.85%) |
Mar 25, 2021 | 18.92 | 20.08 | 18.74 | 19.99 | 391,786 | +0.73(+3.79%) |
Mar 24, 2021 | 19.67 | 20.44 | 19.23 | 19.26 | 383,062 | -0.10(-0.52%) |
Mar 23, 2021 | 20.05 | 20.35 | 19.27 | 19.36 | 430,726 | -0.94(-4.63%) |
Mar 22, 2021 | 20.64 | 20.78 | 19.99 | 20.30 | 265,639 | -0.14(-0.68%) |
Mar 19, 2021 | 19.76 | 20.75 | 19.40 | 20.44 | 777,400 | +0.60(+3.02%) |
Mar 18, 2021 | 21.44 | 21.44 | 19.70 | 19.84 | 471,043 | -1.94(-8.91%) |
Mar 17, 2021 | 20.49 | 21.86 | 20.28 | 21.78 | 436,601 | +1.13(+5.47%) |
Mar 16, 2021 | 21.15 | 21.27 | 20.47 | 20.65 | 449,981 | -0.49(-2.32%) |
Mar 15, 2021 | 20.73 | 21.15 | 20.12 | 21.14 | 557,336 | +0.61(+2.97%) |
Mar 12, 2021 | 20.84 | 21.01 | 20.41 | 20.53 | 520,800 | -0.69(-3.25%) |
Mar 11, 2021 | 21.57 | 21.74 | 21.08 | 21.22 | 467,681 | -0.11(-0.52%) |
Mar 10, 2021 | 20.60 | 21.80 | 20.30 | 21.33 | 1,002,051 | +1.27(+6.33%) |
Mar 09, 2021 | 19.19 | 20.68 | 19.05 | 20.06 | 1,727,135 | +1.24(+6.59%) |
Mar 08, 2021 | 18.11 | 19.05 | 18.10 | 18.82 | 447,386 | +0.83(+4.61%) |
Mar 05, 2021 | 17.78 | 18.02 | 16.13 | 17.99 | 545,600 | +0.55(+3.15%) |
Mar 04, 2021 | 18.25 | 18.99 | 16.91 | 17.44 | 689,406 | -0.99(-5.37%) |
Mar 03, 2021 | 19.02 | 19.16 | 17.86 | 18.43 | 640,984 | -0.56(-2.95%) |
Mar 02, 2021 | 17.92 | 19.34 | 17.68 | 18.99 | 1,080,848 | +1.14(+6.39%) |
Mar 01, 2021 | 18.14 | 18.14 | 17.55 | 17.85 | 365,475 | +0.18(+1.02%) |
Feb 26, 2021 | 17.55 | 18.05 | 17.20 | 17.67 | 325,800 | +0.35(+2.02%) |
Feb 25, 2021 | 18.41 | 18.41 | 17.29 | 17.32 | 625,688 | -1.10(-5.97%) |
Feb 24, 2021 | 17.64 | 18.53 | 17.29 | 18.42 | 358,161 | +0.50(+2.79%) |
Feb 23, 2021 | 17.77 | 18.14 | 17.38 | 17.92 | 491,522 | -0.24(-1.32%) |
Feb 22, 2021 | 18.38 | 18.70 | 18.07 | 18.16 | 346,514 | -0.38(-2.05%) |
Feb 19, 2021 | 17.97 | 18.59 | 17.80 | 18.54 | 483,600 | +0.76(+4.27%) |
Feb 18, 2021 | 18.18 | 18.34 | 17.75 | 17.78 | 244,204 | -0.55(-3.00%) |
Feb 17, 2021 | 18.20 | 18.49 | 17.75 | 18.33 | 269,387 | +0.08(+0.44%) |
Feb 16, 2021 | 18.69 | 18.78 | 17.97 | 18.25 | 560,272 | -0.40(-2.14%) |
Feb 12, 2021 | 19.09 | 19.25 | 18.61 | 18.65 | 288,600 | -0.64(-3.32%) |
Feb 11, 2021 | 19.35 | 19.75 | 18.98 | 19.29 | 238,020 | +0.14(+0.73%) |
Feb 10, 2021 | 19.35 | 19.47 | 18.54 | 19.15 | 354,832 | -0.14(-0.73%) |
Feb 09, 2021 | 19.78 | 19.79 | 19.23 | 19.29 | 297,566 | -0.56(-2.82%) |
Feb 08, 2021 | 19.45 | 20.09 | 19.43 | 19.85 | 353,890 | +0.58(+3.01%) |
Feb 05, 2021 | 18.60 | 19.38 | 18.33 | 19.27 | 338,100 | +0.94(+5.13%) |
Feb 04, 2021 | 17.94 | 18.37 | 17.60 | 18.33 | 340,674 | +0.48(+2.69%) |
Feb 03, 2021 | 17.87 | 18.06 | 17.32 | 17.85 | 298,013 | +0.10(+0.56%) |
Feb 02, 2021 | 17.37 | 17.84 | 16.54 | 17.75 | 575,890 | +0.69(+4.04%) |
Feb 01, 2021 | 16.88 | 17.17 | 16.47 | 17.06 | 377,060 | +0.44(+2.65%) |
Jan 29, 2021 | 17.85 | 18.00 | 16.46 | 16.62 | 827,300 | -1.62(-8.88%) |
Jan 28, 2021 | 18.48 | 18.48 | 17.71 | 18.24 | 569,331 | -0.27(-1.46%) |
Jan 27, 2021 | 18.62 | 19.30 | 18.14 | 18.51 | 364,476 | -0.54(-2.83%) |
Jan 26, 2021 | 19.99 | 20.07 | 18.80 | 19.05 | 406,001 | -0.77(-3.88%) |
Jan 25, 2021 | 20.39 | 20.50 | 19.44 | 19.82 | 344,749 | -0.25(-1.25%) |
Jan 22, 2021 | 19.10 | 20.12 | 18.61 | 20.07 | 625,600 | +0.77(+3.99%) |
Jan 21, 2021 | 18.30 | 19.91 | 18.07 | 19.30 | 1,387,672 | +0.94(+5.12%) |
Jan 20, 2021 | 15.79 | 18.54 | 15.78 | 18.36 | 2,342,289 | +2.62(+16.65%) |
Jan 19, 2021 | 15.49 | 15.82 | 15.36 | 15.74 | 225,932 | +0.37(+2.41%) |
Jan 15, 2021 | 15.39 | 15.59 | 15.25 | 15.37 | 208,500 | -0.20(-1.28%) |
Jan 14, 2021 | 15.56 | 15.76 | 15.26 | 15.57 | 213,175 | +0.13(+0.84%) |
Jan 13, 2021 | 15.41 | 15.63 | 15.18 | 15.44 | 232,135 | +0.26(+1.71%) |
Jan 12, 2021 | 15.00 | 15.22 | 14.65 | 15.18 | 287,788 | +0.18(+1.20%) |
Jan 11, 2021 | 14.90 | 15.38 | 14.62 | 15.00 | 464,833 | -0.06(-0.40%) |
Jan 08, 2021 | 15.94 | 15.94 | 15.01 | 15.06 | 302,100 | -0.79(-4.98%) |
Jan 07, 2021 | 15.35 | 15.89 | 15.34 | 15.85 | 345,750 | +0.58(+3.80%) |
Jan 06, 2021 | 14.88 | 15.39 | 14.61 | 15.27 | 453,309 | +0.50(+3.39%) |
Jan 05, 2021 | 14.56 | 15.03 | 14.28 | 14.77 | 411,774 | +0.12(+0.82%) |