Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-10 | 10.75 | 10.60 | 10.60 | 10.60 | 583,127 |
2024-05-09 | 10.75 | 10.75 | 10.75 | 10.75 | 320,621 |
2024-05-08 | 11.58 | 11.00 | 10.80 | 10.80 | 1,525,377 |
2024-05-07 | 11.70 | 11.70 | 11.58 | 11.58 | 124,551 |
2024-05-06 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
2024-05-03 | 11.70 | 11.70 | 11.70 | 11.70 | 24,912,246 |
2024-05-02 | 11.70 | 11.70 | 11.70 | 11.70 | 112,171 |
2024-05-01 | 11.70 | 11.70 | 11.70 | 11.70 | 253,792 |
2024-04-30 | 11.70 | 11.70 | 11.70 | 11.70 | 68,255 |
2024-04-29 | 11.45 | 11.70 | 11.20 | 11.70 | 414,580 |
2024-04-26 | 11.45 | 11.45 | 11.20 | 11.45 | 194,973 |
2024-04-25 | 11.35 | 11.60 | 11.35 | 11.45 | 434,902 |
2024-04-24 | 11.25 | 11.50 | 11.25 | 11.25 | 218,516 |
2024-04-23 | 11.15 | 11.25 | 10.60 | 11.25 | 138,843 |
2024-04-22 | 11.15 | 11.15 | 11.15 | 11.15 | 86,036 |
2024-04-19 | 11.15 | 10.80 | 10.80 | 10.80 | 13,488 |
2024-04-18 | 10.95 | 11.15 | 10.95 | 11.15 | 1,023,487 |
2024-04-17 | 11.15 | 11.10 | 11.10 | 11.10 | 285,281 |
2024-04-16 | 11.15 | 11.15 | 11.15 | 11.15 | 153,001 |
2024-04-15 | 11.15 | 11.15 | 11.15 | 11.15 | 317,905 |
2024-04-12 | 11.15 | 11.20 | 11.20 | 11.20 | 314,409 |
2024-04-11 | 11.15 | 11.15 | 11.15 | 11.15 | 83,106 |
2024-04-10 | 11.15 | 11.15 | 11.15 | 11.15 | 471,570 |
2024-04-09 | 10.80 | 11.15 | 10.80 | 11.15 | 68,681 |
2024-04-08 | 10.85 | 11.00 | 10.80 | 10.80 | 98,950 |
2024-04-05 | 10.90 | 11.00 | 10.85 | 11.00 | 361,115 |
2024-04-04 | 10.85 | 11.03 | 10.90 | 10.90 | 435,865 |
2024-04-03 | 11.25 | 11.00 | 10.85 | 11.00 | 444,856 |
2024-04-02 | 11.25 | 11.25 | 11.25 | 11.25 | 234,972 |
2024-04-01 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
2024-03-29 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
2024-03-28 | 11.25 | 11.50 | 11.25 | 11.25 | 307,535 |
2024-03-27 | 11.75 | 11.30 | 11.30 | 11.30 | 904,377 |
2024-03-26 | 11.75 | 12.00 | 11.75 | 11.75 | 256,454 |
2024-03-25 | 12.03 | 12.50 | 11.75 | 12.50 | 608,175 |
2024-03-22 | 12.15 | 12.50 | 11.75 | 12.08 | 731,694 |
2024-03-21 | 12.00 | 12.25 | 12.00 | 12.00 | 456,802 |
2024-03-20 | 12.30 | 12.50 | 12.30 | 12.30 | 200,730 |
2024-03-19 | 12.35 | 12.35 | 12.30 | 12.30 | 211,074 |
2024-03-18 | 12.35 | 12.35 | 12.35 | 12.35 | 159,778 |
2024-03-15 | 12.40 | 12.40 | 12.20 | 12.35 | 211,064 |
2024-03-14 | 12.40 | 12.40 | 12.40 | 12.40 | 140,298 |
2024-03-13 | 12.43 | 12.48 | 12.35 | 12.40 | 86,754 |
2024-03-12 | 12.43 | 12.43 | 12.43 | 12.43 | 191,758 |
2024-03-11 | 12.30 | 12.43 | 12.30 | 12.43 | 228,054 |
2024-03-08 | 12.30 | 12.30 | 12.30 | 12.30 | 131,803 |
2024-03-07 | 12.63 | 12.63 | 12.30 | 12.30 | 165,375 |
2024-03-06 | 12.63 | 12.63 | 12.63 | 12.63 | 81,096 |
2024-03-05 | 12.80 | 12.63 | 12.25 | 12.63 | 187,982 |
2024-03-04 | 12.80 | 12.80 | 12.80 | 12.80 | 534,658 |
2024-03-01 | 12.80 | 12.80 | 12.80 | 12.80 | 161,845 |
2024-02-29 | 12.80 | 12.80 | 12.80 | 12.80 | 255,282 |
2024-02-28 | 12.80 | 12.80 | 12.80 | 12.80 | 129,829 |
2024-02-27 | 13.00 | 13.00 | 12.80 | 12.80 | 514,010 |
2024-02-26 | 13.25 | 13.25 | 13.00 | 13.00 | 565,584 |
2024-02-23 | 12.75 | 13.25 | 12.75 | 13.25 | 503,455 |
2024-02-22 | 12.48 | 12.60 | 12.48 | 12.60 | 206,786 |
2024-02-21 | 12.48 | 12.48 | 12.48 | 12.48 | 235,608 |
2024-02-20 | 12.48 | 12.48 | 12.35 | 12.48 | 568,816 |
2024-02-19 | 12.60 | 12.60 | 12.48 | 12.48 | 106,982 |
2024-02-16 | 12.25 | 12.35 | 12.15 | 12.35 | 208,728 |
2024-02-15 | 12.00 | 12.15 | 12.00 | 12.15 | 382,893 |
2024-02-14 | 12.03 | 12.03 | 11.90 | 12.00 | 928,822 |
2024-02-13 | 11.90 | 11.90 | 11.90 | 11.90 | 584,174 |
2024-02-12 | 12.03 | 12.00 | 11.85 | 11.85 | 544,565 |
2024-02-09 | 12.13 | 12.13 | 11.90 | 11.90 | 615,614 |
2024-02-08 | 12.13 | 12.15 | 12.15 | 12.15 | 623,089 |
2024-02-07 | 11.70 | 12.13 | 11.70 | 12.13 | 683,658 |
2024-02-06 | 11.85 | 11.85 | 11.45 | 11.85 | 481,160 |
2024-02-05 | 12.30 | 12.30 | 11.73 | 11.73 | 1,292,972 |
2024-02-02 | 12.30 | 12.30 | 12.30 | 12.30 | 654,535 |
2024-02-01 | 12.30 | 12.30 | 12.30 | 12.30 | 289,025 |
2024-01-31 | 12.43 | 12.43 | 12.30 | 12.30 | 536,890 |
2024-01-30 | 12.80 | 12.80 | 12.43 | 12.43 | 9,415,995 |
2024-01-29 | 12.88 | 12.88 | 12.80 | 12.80 | 540,757 |
2024-01-26 | 13.05 | 13.05 | 13.00 | 13.00 | 262,151 |
2024-01-25 | 13.10 | 12.80 | 12.80 | 12.80 | 132,481 |
2024-01-24 | 13.15 | 13.15 | 13.10 | 13.15 | 184,317 |
2024-01-23 | 13.20 | 13.20 | 13.10 | 13.15 | 230,538 |
2024-01-22 | 13.25 | 13.25 | 13.20 | 13.20 | 366,246 |
2024-01-19 | 13.40 | 13.40 | 13.20 | 13.25 | 296,817 |
2024-01-18 | 13.53 | 13.53 | 13.25 | 13.25 | 812,604 |
2024-01-17 | 13.58 | 13.58 | 13.53 | 13.53 | 408,401 |
2024-01-16 | 13.75 | 13.75 | 13.58 | 13.58 | 290,111 |
2024-01-15 | 13.93 | 13.80 | 13.80 | 13.80 | 407,290 |
2024-01-12 | 13.65 | 14.00 | 13.65 | 13.93 | 983,440 |
2024-01-11 | 13.43 | 13.65 | 13.40 | 13.65 | 740,215 |
2024-01-10 | 13.10 | 13.58 | 13.00 | 13.40 | 620,003 |
2024-01-09 | 12.80 | 13.05 | 12.65 | 13.05 | 252,590 |
2024-01-08 | 12.80 | 12.80 | 12.40 | 12.80 | 291,478 |
2024-01-05 | 12.75 | 12.80 | 12.75 | 12.80 | 379,526 |
2024-01-04 | 12.75 | 12.75 | 12.75 | 12.75 | 106,398 |
2024-01-03 | 12.88 | 12.88 | 12.75 | 12.75 | 224,083 |
2024-01-02 | 12.65 | 13.00 | 12.65 | 12.88 | 139,650 |
2024-01-01 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
2023-12-29 | 12.25 | 12.60 | 12.25 | 12.60 | 316,199 |
2023-12-28 | 12.03 | 12.25 | 12.08 | 12.25 | 284,669 |
2023-12-27 | 11.95 | 12.25 | 11.93 | 12.03 | 212,378 |
2023-12-26 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
2023-12-25 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
2023-12-22 | 11.75 | 11.93 | 11.75 | 11.93 | 242,088 |
2023-12-21 | 11.75 | 12.00 | 12.00 | 12.00 | 104,507 |
2023-12-20 | 11.75 | 11.75 | 11.75 | 11.75 | 347,465 |
2023-12-19 | 11.55 | 12.00 | 11.48 | 12.00 | 124,493 |
2023-12-18 | 11.45 | 11.48 | 11.45 | 11.48 | 387,913 |
2023-12-15 | 11.35 | 11.45 | 11.35 | 11.45 | 135,863 |
2023-12-14 | 11.35 | 11.35 | 11.35 | 11.35 | 264,619 |
2023-12-13 | 11.30 | 11.35 | 11.30 | 11.35 | 107,758 |
2023-12-12 | 11.40 | 11.70 | 11.30 | 11.30 | 478,953 |
2023-12-11 | 11.50 | 11.50 | 11.40 | 11.40 | 141,085 |
2023-12-08 | 11.60 | 11.60 | 11.50 | 11.50 | 318,018 |
2023-12-07 | 11.85 | 11.85 | 11.60 | 11.60 | 273,111 |
2023-12-06 | 11.85 | 11.85 | 11.85 | 11.85 | 220,292 |
2023-12-05 | 11.90 | 11.85 | 11.70 | 11.70 | 389,121 |
2023-12-04 | 11.90 | 11.90 | 11.80 | 11.80 | 219,907 |
2023-12-01 | 11.90 | 11.90 | 11.90 | 11.90 | 102,231 |
2023-11-30 | 11.90 | 11.90 | 11.80 | 11.90 | 132,071 |
2023-11-29 | 11.90 | 11.90 | 11.90 | 11.90 | 105,103 |
2023-11-28 | 11.90 | 11.90 | 11.90 | 11.90 | 116,027 |
2023-11-27 | 11.85 | 11.90 | 11.85 | 11.90 | 244,294 |
2023-11-24 | 11.85 | 11.85 | 11.85 | 11.85 | 115,352 |
2023-11-23 | 11.85 | 11.85 | 11.85 | 11.85 | 234,786 |
2023-11-22 | 11.50 | 11.85 | 11.50 | 11.85 | 498,378 |
2023-11-21 | 11.50 | 11.50 | 11.50 | 11.50 | 562,049 |
2023-11-20 | 11.48 | 11.50 | 11.20 | 11.50 | 544,567 |
2023-11-17 | 11.48 | 11.48 | 11.48 | 11.48 | 497,570 |
2023-11-16 | 11.48 | 11.48 | 11.05 | 11.48 | 384,763 |
2023-11-15 | 11.48 | 11.48 | 11.48 | 11.48 | 209,301 |
2023-11-14 | 11.48 | 11.48 | 11.48 | 11.48 | 576,528 |
2023-11-13 | 11.48 | 11.48 | 11.48 | 11.48 | 249,383 |
2023-11-10 | 11.48 | 11.48 | 11.48 | 11.48 | 257,082 |
2023-11-09 | 11.48 | 11.48 | 11.48 | 11.48 | 545,737 |
2023-11-08 | 11.48 | 11.48 | 11.48 | 11.48 | 618,838 |
2023-11-07 | 11.48 | 11.48 | 11.48 | 11.48 | 311,945 |
2023-11-06 | 11.60 | 11.60 | 11.48 | 11.60 | 332,004 |
2023-11-03 | 11.75 | 11.75 | 11.60 | 11.60 | 357,215 |
2023-11-02 | 11.75 | 11.75 | 11.40 | 11.75 | 597,455 |
2023-11-01 | 11.75 | 11.75 | 11.75 | 11.75 | 509,048 |
2023-10-31 | 11.88 | 11.88 | 11.75 | 11.75 | 427,739 |
2023-10-30 | 11.88 | 11.88 | 11.88 | 11.88 | 337,296 |
2023-10-27 | 11.88 | 11.88 | 11.88 | 11.88 | 999,452 |
2023-10-26 | 11.88 | 11.88 | 11.88 | 11.88 | 299,529 |
2023-10-25 | 11.93 | 11.93 | 11.88 | 11.88 | 664,941 |
2023-10-24 | 11.75 | 11.93 | 11.75 | 11.93 | 2,142,353 |
2023-10-23 | 11.38 | 11.38 | 11.38 | 11.38 | 624,268 |
2023-10-20 | 11.38 | 11.38 | 11.38 | 11.38 | 491,653 |
2023-10-19 | 12.25 | 12.25 | 11.18 | 12.20 | 1,746,039 |
2023-10-18 | 12.63 | 12.20 | 12.20 | 12.20 | 795,011 |
2023-10-17 | 13.10 | 12.90 | 12.63 | 12.63 | 1,460,578 |
2023-10-16 | 13.13 | 12.90 | 12.90 | 12.90 | 452,992 |
2023-10-13 | 13.40 | 13.00 | 13.00 | 13.00 | 770,144 |
2023-10-12 | 13.38 | 13.40 | 13.25 | 13.40 | 839,308 |
2023-10-11 | 13.60 | 13.60 | 13.38 | 13.38 | 653,812 |
2023-10-10 | 13.60 | 13.60 | 13.60 | 13.60 | 655,513 |
2023-10-09 | 13.60 | 13.60 | 13.60 | 13.60 | 445,878 |
2023-10-06 | 13.00 | 13.40 | 13.00 | 13.40 | 438,847 |
2023-10-05 | 13.60 | 13.60 | 13.60 | 13.60 | 566,432 |
2023-10-04 | 13.48 | 13.60 | 13.50 | 13.60 | 1,201,252 |
2023-10-03 | 13.60 | 13.50 | 13.50 | 13.50 | 4,494,933 |
2023-10-02 | 13.63 | 13.60 | 13.25 | 13.60 | 904,059 |
2023-09-29 | 13.63 | 13.63 | 13.63 | 13.63 | 543,315 |
2023-09-28 | 13.63 | 13.63 | 13.63 | 13.63 | 416,519 |
2023-09-27 | 13.63 | 13.50 | 13.25 | 13.50 | 473,485 |
2023-09-26 | 13.70 | 13.70 | 13.50 | 13.63 | 1,080,953 |
2023-09-25 | 13.70 | 13.50 | 13.50 | 13.50 | 351,986 |
2023-09-22 | 13.70 | 13.70 | 13.70 | 13.70 | 282,559 |
2023-09-21 | 13.80 | 13.80 | 13.50 | 13.70 | 1,079,733 |
2023-09-20 | 13.40 | 13.75 | 13.55 | 13.75 | 1,768,067 |
2023-09-19 | 13.35 | 13.35 | 13.35 | 13.35 | 1,112,725 |
2023-09-18 | 13.65 | 13.65 | 13.35 | 13.35 | 10,704,496 |
2023-09-15 | 13.80 | 13.80 | 13.70 | 13.70 | 586,457 |
2023-09-14 | 13.85 | 13.85 | 13.80 | 13.80 | 291,144 |
2023-09-13 | 13.85 | 13.85 | 13.85 | 13.85 | 206,775 |
2023-09-12 | 13.95 | 13.95 | 13.80 | 13.85 | 448,191 |
2023-09-11 | 14.00 | 14.00 | 13.95 | 13.95 | 406,217 |
2023-09-08 | 14.00 | 14.00 | 14.00 | 14.00 | 500,806 |
2023-09-07 | 13.85 | 14.10 | 13.85 | 14.00 | 914,121 |
2023-09-06 | 13.90 | 13.90 | 13.85 | 13.85 | 563,558 |
2023-09-05 | 13.90 | 13.90 | 13.90 | 13.90 | 328,454 |
2023-09-04 | 13.85 | 13.90 | 13.80 | 13.90 | 467,315 |
2023-09-01 | 13.85 | 13.90 | 13.85 | 13.85 | 333,592 |
2023-08-31 | 13.90 | 13.90 | 13.85 | 13.85 | 222,234 |
2023-08-30 | 14.08 | 14.00 | 13.90 | 13.90 | 455,378 |
2023-08-29 | 14.13 | 14.13 | 14.00 | 14.08 | 404,731 |
2023-08-28 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
2023-08-25 | 13.80 | 14.13 | 13.80 | 14.13 | 876,042 |
2023-08-24 | 13.75 | 13.80 | 13.75 | 13.80 | 215,507 |
2023-08-23 | 13.75 | 13.75 | 13.70 | 13.75 | 105,729 |
2023-08-22 | 13.75 | 13.75 | 13.75 | 13.75 | 89,069 |
2023-08-21 | 13.75 | 13.75 | 13.75 | 13.75 | 2,817,822 |
2023-08-18 | 13.75 | 13.75 | 13.75 | 13.75 | 291,745 |
2023-08-17 | 13.75 | 13.75 | 13.75 | 13.75 | 3,132,569 |
2023-08-16 | 13.75 | 13.75 | 13.75 | 13.75 | 218,574 |
2023-08-15 | 13.75 | 13.75 | 13.75 | 13.75 | 10,984,046 |
2023-08-14 | 13.75 | 13.85 | 13.75 | 13.80 | 512,048 |
2023-08-11 | 13.80 | 13.80 | 13.70 | 13.75 | 295,502 |
2023-08-10 | 13.60 | 13.60 | 13.60 | 13.60 | 389,392 |
2023-08-09 | 13.55 | 13.60 | 13.55 | 13.60 | 532,787 |
2023-08-08 | 13.55 | 13.60 | 13.50 | 13.50 | 1,300,409 |
2023-08-07 | 13.50 | 13.55 | 13.50 | 13.50 | 395,229 |
2023-08-04 | 13.50 | 13.50 | 13.45 | 13.50 | 6,446,234 |
2023-08-03 | 13.60 | 13.30 | 13.30 | 13.30 | 368,179 |
2023-08-02 | 13.60 | 13.60 | 13.60 | 13.60 | 263,186 |
2023-08-01 | 13.85 | 13.85 | 13.60 | 13.60 | 1,606,613 |
2023-07-31 | 13.85 | 13.90 | 13.85 | 13.85 | 346,952 |
2023-07-28 | 13.90 | 14.00 | 13.80 | 14.00 | 196,797 |
2023-07-27 | 13.90 | 13.90 | 13.90 | 13.90 | 184,284 |
2023-07-26 | 13.90 | 13.90 | 13.90 | 13.90 | 168,643 |
2023-07-25 | 13.85 | 13.90 | 13.85 | 13.90 | 192,464 |
2023-07-24 | 14.00 | 14.00 | 13.90 | 13.90 | 341,891 |
2023-07-21 | 14.00 | 14.00 | 14.00 | 14.00 | 223,090 |
2023-07-20 | 13.90 | 14.00 | 13.90 | 14.00 | 376,429 |
2023-07-19 | 13.90 | 13.90 | 13.80 | 13.90 | 271,051 |
2023-07-18 | 13.80 | 14.00 | 13.80 | 14.00 | 814,206 |
2023-07-17 | 14.15 | 14.15 | 14.15 | 14.15 | 290,903 |
2023-07-14 | 14.15 | 14.15 | 14.15 | 14.15 | 419,886 |
2023-07-13 | 14.45 | 14.45 | 14.15 | 14.15 | 445,323 |
2023-07-12 | 14.45 | 14.45 | 14.45 | 14.45 | 286,906 |
2023-07-11 | 14.50 | 14.45 | 14.45 | 14.45 | 656,461 |
2023-07-10 | 14.60 | 14.60 | 14.50 | 14.50 | 359,025 |
2023-07-07 | 14.60 | 14.60 | 14.60 | 14.60 | 397,159 |
2023-07-06 | 14.75 | 14.75 | 14.60 | 14.60 | 299,936 |
2023-07-05 | 14.80 | 14.80 | 14.65 | 14.65 | 155,390 |
2023-07-04 | 14.80 | 14.80 | 14.65 | 14.65 | 210,403 |
2023-07-03 | 14.90 | 14.90 | 14.65 | 14.65 | 468,115 |
2023-06-30 | 14.70 | 14.70 | 14.70 | 14.70 | 475,901 |
2023-06-29 | 14.90 | 14.90 | 14.70 | 14.70 | 374,770 |
2023-06-28 | 14.75 | 14.75 | 14.65 | 14.70 | 303,768 |
2023-06-27 | 14.90 | 14.90 | 14.75 | 14.75 | 309,393 |
2023-06-26 | 14.80 | 14.80 | 14.75 | 14.75 | 410,315 |
2023-06-23 | 14.75 | 14.75 | 14.75 | 14.75 | 352,405 |
2023-06-22 | 14.85 | 14.85 | 14.75 | 14.80 | 283,747 |
2023-06-21 | 14.75 | 14.80 | 14.75 | 14.80 | 4,711,777 |
2023-06-20 | 14.75 | 14.80 | 14.75 | 14.75 | 229,602 |
2023-06-19 | 14.80 | 14.75 | 14.60 | 14.75 | 354,665 |
2023-06-16 | 15.05 | 14.60 | 14.60 | 14.60 | 700,962 |
2023-06-15 | 15.05 | 15.10 | 15.10 | 15.10 | 299,991 |
2023-06-14 | 15.05 | 15.05 | 15.05 | 15.05 | 754,200 |
2023-06-13 | 15.05 | 15.05 | 15.05 | 15.05 | 240,484 |
2023-06-12 | 15.05 | 15.05 | 15.05 | 15.05 | 1,086,994 |
2023-06-09 | 15.05 | 15.05 | 15.05 | 15.05 | 578,304 |
2023-06-08 | 15.10 | 15.10 | 15.05 | 15.05 | 1,095,569 |
2023-06-07 | 15.05 | 15.10 | 15.05 | 15.10 | 577,017 |
2023-06-06 | 15.05 | 15.10 | 15.05 | 15.10 | 1,248,051 |
2023-06-05 | 15.05 | 15.05 | 15.00 | 15.05 | 1,908,725 |
2023-06-02 | 14.95 | 14.90 | 14.90 | 14.90 | 677,059 |
2023-06-01 | 14.95 | 15.00 | 14.95 | 14.95 | 1,204,558 |
2023-05-31 | 14.85 | 14.90 | 14.85 | 14.90 | 1,009,101 |
2023-05-30 | 15.25 | 15.25 | 14.85 | 14.85 | 945,217 |
2023-05-29 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2023-05-26 | 15.40 | 15.40 | 15.25 | 15.25 | 594,575 |
2023-05-25 | 15.40 | 15.40 | 15.40 | 15.40 | 705,231 |
2023-05-24 | 15.40 | 15.40 | 15.40 | 15.40 | 415,579 |
2023-05-23 | 15.15 | 15.45 | 14.80 | 15.40 | 1,195,786 |
2023-05-22 | 15.25 | 15.25 | 15.10 | 15.15 | 717,005 |
2023-05-19 | 15.30 | 15.35 | 15.20 | 15.35 | 1,241,760 |
2023-05-18 | 15.30 | 15.30 | 15.30 | 15.30 | 1,533,743 |
2023-05-17 | 15.30 | 15.30 | 15.30 | 15.30 | 326,368 |
2023-05-16 | 15.30 | 15.30 | 15.30 | 15.30 | 1,083,170 |
2023-05-15 | 15.15 | 15.30 | 15.10 | 15.30 | 1,115,422 |
2023-05-12 | 14.80 | 15.20 | 14.75 | 15.10 | 22,568,033 |
2023-05-11 | 14.75 | 14.80 | 14.75 | 14.80 | 361,153 |
2023-05-10 | 14.75 | 14.75 | 14.75 | 14.75 | 372,923 |
2023-05-09 | 14.85 | 14.85 | 14.60 | 14.60 | 443,434 |
2023-05-08 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
2023-05-05 | 14.85 | 14.85 | 14.85 | 14.85 | 901,385 |
2023-05-04 | 14.88 | 14.85 | 14.70 | 14.85 | 549,815 |
2023-05-03 | 14.88 | 14.88 | 14.88 | 14.88 | 666,647 |
2023-05-02 | 14.88 | 14.88 | 14.88 | 14.88 | 261,602 |
2023-05-01 | 14.90 | 14.90 | 14.90 | 14.90 | 0 |
2023-04-28 | 15.00 | 14.90 | 14.90 | 14.90 | 793,816 |
2023-04-27 | 15.05 | 15.05 | 15.00 | 15.00 | 1,260,221 |
2023-04-26 | 15.00 | 15.20 | 15.05 | 15.20 | 608,202 |
2023-04-25 | 15.05 | 15.05 | 15.05 | 15.05 | 429,485 |
2023-04-24 | 15.10 | 15.10 | 15.05 | 15.05 | 499,183 |
2023-04-21 | 15.10 | 15.10 | 15.10 | 15.10 | 974,502 |
2023-04-20 | 15.00 | 15.10 | 15.00 | 15.10 | 310,240 |
2023-04-19 | 15.05 | 15.05 | 14.90 | 15.05 | 653,577 |
2023-04-18 | 15.05 | 15.05 | 14.80 | 15.05 | 817,874 |
2023-04-17 | 15.03 | 14.90 | 14.90 | 14.90 | 644,170 |
2023-04-14 | 15.15 | 15.60 | 15.05 | 15.05 | 394,727 |
2023-04-13 | 15.15 | 15.15 | 15.15 | 15.15 | 839,660 |
2023-04-12 | 15.10 | 15.15 | 15.10 | 15.15 | 449,866 |
2023-04-11 | 15.25 | 15.10 | 15.10 | 15.10 | 661,306 |
2023-04-10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
2023-04-07 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
2023-04-06 | 15.25 | 15.25 | 15.10 | 15.10 | 573,993 |
2023-04-05 | 15.25 | 15.40 | 15.10 | 15.10 | 2,586,621 |
2023-04-04 | 14.85 | 15.10 | 14.85 | 15.10 | 2,214,648 |
2023-04-03 | 14.95 | 14.95 | 14.85 | 14.85 | 439,768 |
2023-03-31 | 14.85 | 14.95 | 14.85 | 14.95 | 432,174 |
2023-03-30 | 14.75 | 14.88 | 14.88 | 14.88 | 127,551 |
2023-03-29 | 14.75 | 14.75 | 14.75 | 14.75 | 214,856 |
2023-03-28 | 14.90 | 14.90 | 14.75 | 14.75 | 498,554 |
2023-03-27 | 14.90 | 14.90 | 14.90 | 14.90 | 290,284 |
2023-03-24 | 14.95 | 14.95 | 14.90 | 14.90 | 185,490 |
2023-03-23 | 14.85 | 15.10 | 15.10 | 15.10 | 284,714 |
2023-03-22 | 14.85 | 14.85 | 14.85 | 14.85 | 110,715 |
2023-03-21 | 15.00 | 15.00 | 14.85 | 14.85 | 433,216 |
2023-03-20 | 14.80 | 15.00 | 14.40 | 15.00 | 530,739 |
2023-03-17 | 14.70 | 15.10 | 14.70 | 14.85 | 1,011,377 |
2023-03-16 | 15.15 | 15.25 | 15.10 | 15.10 | 471,174 |
2023-03-15 | 15.15 | 15.15 | 15.15 | 15.15 | 254,944 |
2023-03-14 | 15.15 | 15.15 | 15.15 | 15.15 | 76,734 |
2023-03-13 | 15.20 | 15.30 | 15.10 | 15.15 | 506,303 |
2023-03-10 | 15.60 | 15.60 | 15.15 | 15.20 | 1,101,188 |
2023-03-09 | 15.65 | 15.50 | 15.50 | 15.50 | 686,852 |
2023-03-08 | 15.65 | 15.65 | 15.65 | 15.65 | 761,284 |
2023-03-07 | 15.65 | 15.65 | 15.65 | 15.65 | 714,677 |
2023-03-06 | 15.45 | 15.60 | 15.60 | 15.60 | 1,788,831 |
2023-03-03 | 15.70 | 15.70 | 15.45 | 15.45 | 1,175,841 |
2023-03-02 | 15.85 | 15.80 | 15.80 | 15.80 | 1,853,174 |
2023-03-01 | 15.85 | 15.85 | 15.75 | 15.85 | 783,988 |
2023-02-28 | 15.85 | 15.85 | 15.80 | 15.85 | 320,473 |
2023-02-27 | 15.55 | 15.90 | 15.55 | 15.85 | 3,106,784 |
2023-02-24 | 15.20 | 15.75 | 15.20 | 15.60 | 2,829,696 |
2023-02-23 | 14.85 | 15.15 | 14.85 | 15.15 | 591,574 |
2023-02-22 | 15.45 | 15.65 | 14.85 | 14.95 | 4,539,170 |
2023-02-21 | 16.70 | 16.70 | 15.40 | 15.50 | 1,610,442 |
2023-02-20 | 15.85 | 16.00 | 15.85 | 15.85 | 823,546 |
2023-02-17 | 16.00 | 16.00 | 15.80 | 16.00 | 1,657,360 |
2023-02-16 | 15.75 | 16.05 | 15.90 | 15.90 | 2,294,154 |
2023-02-15 | 15.60 | 15.80 | 15.45 | 15.60 | 3,063,218 |
2023-02-14 | 15.35 | 15.60 | 15.50 | 15.60 | 2,323,650 |
2023-02-13 | 15.55 | 15.60 | 15.30 | 15.30 | 3,281,721 |
2023-02-10 | 14.82 | 15.90 | 14.82 | 15.40 | 11,869,379 |
2023-02-09 | 14.50 | 14.55 | 14.24 | 14.55 | 1,189,247 |
2023-02-08 | 14.50 | 14.50 | 14.50 | 14.50 | 16,386 |
2023-02-07 | 14.50 | 14.50 | 14.50 | 14.50 | 58,476 |
2023-02-06 | 14.50 | 14.50 | 14.50 | 14.50 | 205,278 |
2023-02-03 | 14.60 | 14.60 | 14.55 | 14.55 | 166,683 |
2023-02-02 | 14.25 | 14.65 | 14.25 | 14.60 | 2,200,690 |
2023-02-01 | 13.75 | 14.10 | 14.10 | 14.10 | 602,956 |
2023-01-31 | 13.75 | 13.75 | 13.74 | 13.75 | 168,515 |
2023-01-30 | 13.75 | 13.74 | 13.74 | 13.74 | 902,827 |
2023-01-27 | 13.60 | 13.70 | 13.70 | 13.70 | 324,421 |
2023-01-26 | 13.60 | 13.60 | 13.50 | 13.60 | 983,974 |
2023-01-25 | 13.60 | 13.60 | 13.60 | 13.60 | 348,654 |
2023-01-24 | 13.60 | 13.60 | 13.60 | 13.60 | 56,213 |
2023-01-23 | 13.55 | 13.60 | 13.55 | 13.60 | 1,272,814 |
2023-01-20 | 13.55 | 13.55 | 13.55 | 13.55 | 443,817 |
2023-01-19 | 13.55 | 13.55 | 13.40 | 13.55 | 1,190,134 |
2023-01-18 | 13.55 | 13.55 | 13.55 | 13.55 | 166,579 |
2023-01-17 | 13.90 | 13.65 | 13.30 | 13.50 | 1,778,627 |
2023-01-16 | 13.90 | 13.90 | 13.90 | 13.90 | 266,742 |
2023-01-13 | 13.90 | 13.90 | 13.85 | 13.90 | 442,650 |
2023-01-12 | 13.95 | 13.95 | 13.90 | 13.90 | 3,030,269 |
2023-01-11 | 14.00 | 14.05 | 13.90 | 13.95 | 1,118,900 |
2023-01-10 | 14.15 | 14.15 | 14.00 | 14.00 | 918,571 |
2023-01-09 | 14.00 | 14.20 | 14.00 | 14.15 | 1,050,915 |
2023-01-06 | 14.20 | 13.90 | 13.90 | 13.90 | 683,504 |
2023-01-05 | 14.20 | 14.20 | 14.20 | 14.20 | 348,620 |
2023-01-04 | 14.15 | 14.20 | 14.15 | 14.20 | 422,073 |
2023-01-03 | 14.05 | 14.20 | 14.05 | 14.15 | 761,446 |
2023-01-02 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
2022-12-30 | 14.00 | 14.05 | 14.00 | 14.05 | 827,473 |
2022-12-29 | 14.05 | 14.05 | 14.05 | 14.05 | 183,717 |
2022-12-28 | 14.00 | 14.05 | 14.00 | 14.05 | 879,583 |
2022-12-27 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2022-12-26 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2022-12-23 | 14.00 | 14.00 | 14.00 | 14.00 | 184,159 |
2022-12-22 | 13.85 | 14.00 | 13.85 | 14.00 | 620,700 |
2022-12-21 | 13.70 | 13.85 | 13.70 | 13.85 | 548,284 |
2022-12-20 | 13.75 | 13.80 | 13.75 | 13.80 | 366,837 |
2022-12-19 | 13.65 | 13.60 | 13.60 | 13.60 | 56,387 |
2022-12-16 | 13.80 | 13.80 | 13.80 | 13.80 | 123,394 |
2022-12-15 | 13.80 | 13.80 | 13.70 | 13.80 | 783,646 |
2022-12-14 | 13.80 | 14.00 | 13.70 | 13.80 | 3,466,564 |
2022-12-13 | 13.80 | 13.80 | 13.80 | 13.80 | 3,678,052 |
2022-12-12 | 13.80 | 13.80 | 13.80 | 13.80 | 1,262,393 |
2022-12-09 | 13.80 | 13.80 | 13.70 | 13.80 | 574,319 |
2022-12-08 | 13.80 | 13.80 | 13.54 | 13.80 | 550,478 |
2022-12-07 | 13.80 | 13.80 | 13.80 | 13.80 | 579,954 |
2022-12-06 | 13.75 | 13.80 | 13.70 | 13.80 | 1,044,733 |
2022-12-05 | 13.80 | 13.80 | 13.75 | 13.75 | 310,119 |
2022-12-02 | 13.25 | 13.80 | 13.25 | 13.80 | 901,529 |
2022-12-01 | 12.85 | 13.34 | 13.34 | 13.34 | 2,736,713 |
2022-11-30 | 12.85 | 12.85 | 12.80 | 12.80 | 1,278,058 |
2022-11-29 | 12.85 | 12.85 | 12.85 | 12.85 | 23,773 |
2022-11-28 | 12.85 | 12.85 | 12.85 | 12.85 | 231,744 |
2022-11-25 | 12.80 | 12.85 | 12.80 | 12.85 | 313,825 |
2022-11-24 | 12.80 | 12.80 | 12.80 | 12.80 | 156,499 |
2022-11-23 | 12.60 | 12.80 | 12.50 | 12.80 | 717,382 |
2022-11-22 | 12.35 | 12.50 | 12.35 | 12.50 | 345,406 |
2022-11-21 | 12.45 | 12.46 | 12.35 | 12.35 | 2,373,179 |
2022-11-18 | 12.45 | 12.45 | 12.45 | 12.45 | 19,654 |
2022-11-17 | 12.45 | 12.45 | 12.45 | 12.45 | 47,643 |
2022-11-16 | 12.70 | 12.70 | 12.45 | 12.45 | 175,242 |
2022-11-15 | 12.80 | 12.80 | 12.70 | 12.70 | 170,465 |
2022-11-14 | 12.80 | 12.80 | 12.80 | 12.80 | 669,211 |
2022-11-11 | 12.75 | 12.80 | 12.75 | 12.80 | 371,422 |
2022-11-10 | 12.95 | 12.90 | 12.90 | 12.90 | 360,779 |
2022-11-09 | 12.90 | 12.95 | 12.90 | 12.95 | 198,855 |
2022-11-08 | 12.95 | 12.95 | 12.95 | 12.95 | 562,402 |
2022-11-07 | 12.90 | 12.95 | 12.90 | 12.95 | 362,664 |
2022-11-04 | 12.95 | 12.95 | 12.95 | 12.95 | 481,279 |
2022-11-03 | 12.95 | 13.00 | 12.95 | 12.95 | 92,570 |
2022-11-02 | 12.85 | 12.95 | 12.85 | 12.95 | 174,342 |
2022-11-01 | 12.85 | 12.90 | 12.85 | 12.90 | 181,158 |
2022-10-31 | 12.80 | 12.85 | 12.80 | 12.85 | 371,053 |
2022-10-28 | 12.60 | 12.80 | 12.55 | 12.80 | 528,098 |
2022-10-27 | 12.40 | 12.60 | 12.40 | 12.60 | 136,021 |
2022-10-26 | 12.35 | 12.54 | 12.40 | 12.54 | 261,691 |
2022-10-25 | 12.30 | 12.30 | 12.30 | 12.30 | 1,065,235 |
2022-10-24 | 12.25 | 12.30 | 12.25 | 12.30 | 90,411 |
2022-10-21 | 12.30 | 12.50 | 12.50 | 12.50 | 143,065 |
2022-10-20 | 12.25 | 12.50 | 12.50 | 12.50 | 90,921 |
2022-10-19 | 12.25 | 12.35 | 12.20 | 12.30 | 1,088,141 |
2022-10-18 | 12.25 | 12.35 | 12.25 | 12.35 | 15,206,869 |
2022-10-17 | 12.10 | 12.25 | 12.10 | 12.25 | 208,235 |
2022-10-14 | 12.15 | 12.00 | 12.00 | 12.00 | 512,502 |
2022-10-13 | 12.30 | 12.30 | 12.15 | 12.15 | 117,362 |
2022-10-12 | 12.30 | 12.30 | 12.30 | 12.30 | 163,448 |
2022-10-11 | 12.35 | 12.35 | 12.30 | 12.30 | 55,539 |
2022-10-10 | 12.35 | 12.35 | 12.20 | 12.35 | 160,014 |
2022-10-07 | 12.40 | 12.40 | 12.35 | 12.35 | 137,674 |
2022-10-06 | 12.40 | 12.40 | 12.40 | 12.40 | 174,216 |
2022-10-05 | 12.40 | 12.30 | 12.30 | 12.30 | 341,000 |
2022-10-04 | 12.15 | 12.40 | 12.15 | 12.40 | 346,069 |
2022-10-03 | 12.00 | 12.00 | 12.00 | 12.00 | 354,103 |
2022-09-30 | 12.00 | 12.00 | 11.80 | 12.00 | 434,781 |
2022-09-29 | 11.90 | 12.00 | 11.90 | 12.00 | 224,740 |
2022-09-28 | 12.00 | 12.04 | 11.75 | 12.04 | 783,842 |
2022-09-27 | 11.75 | 11.92 | 11.92 | 11.92 | 371,525 |
2022-09-26 | 12.05 | 12.05 | 11.75 | 11.75 | 664,961 |
2022-09-23 | 12.20 | 12.10 | 12.10 | 12.10 | 612,098 |
2022-09-22 | 12.40 | 12.40 | 12.15 | 12.20 | 312,526 |
2022-09-21 | 12.35 | 12.20 | 12.20 | 12.20 | 92,733 |
2022-09-20 | 12.50 | 12.30 | 12.30 | 12.30 | 23,699 |
2022-09-19 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2022-09-16 | 12.50 | 12.50 | 12.45 | 12.45 | 77,999 |
2022-09-15 | 12.55 | 12.40 | 12.40 | 12.40 | 202,466 |
2022-09-14 | 12.60 | 12.60 | 12.50 | 12.55 | 206,468 |
2022-09-13 | 12.30 | 12.60 | 12.20 | 12.60 | 861,889 |
2022-09-12 | 12.10 | 12.40 | 12.00 | 12.35 | 270,559 |
2022-09-09 | 12.30 | 12.30 | 12.10 | 12.10 | 642,409 |
2022-09-08 | 12.30 | 12.30 | 12.10 | 12.20 | 480,335 |
2022-09-07 | 12.40 | 12.40 | 12.15 | 12.15 | 349,654 |
2022-09-06 | 12.70 | 12.70 | 12.35 | 12.35 | 185,592 |
2022-09-05 | 12.75 | 12.68 | 12.50 | 12.50 | 341,197 |
2022-09-02 | 12.75 | 12.75 | 12.60 | 12.65 | 285,135 |
2022-09-01 | 12.85 | 12.85 | 12.70 | 12.70 | 426,046 |
2022-08-31 | 12.70 | 12.85 | 12.28 | 12.85 | 256,944 |
2022-08-30 | 13.05 | 13.00 | 12.60 | 12.60 | 4,529,345 |
2022-08-29 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
2022-08-26 | 13.35 | 13.35 | 13.05 | 13.05 | 867,369 |
2022-08-25 | 13.25 | 13.30 | 13.25 | 13.30 | 277,799 |
2022-08-24 | 13.25 | 13.25 | 13.25 | 13.25 | 208,545 |
2022-08-23 | 13.25 | 13.40 | 13.40 | 13.40 | 53,977 |
2022-08-22 | 13.45 | 13.30 | 13.20 | 13.25 | 485,847 |
2022-08-19 | 13.10 | 13.25 | 13.10 | 13.25 | 139,342 |
2022-08-18 | 13.25 | 13.25 | 13.25 | 13.25 | 126,198 |
2022-08-17 | 13.30 | 13.30 | 13.25 | 13.25 | 523,966 |
2022-08-16 | 13.30 | 13.30 | 13.30 | 13.30 | 39,759 |
2022-08-15 | 13.30 | 13.30 | 13.30 | 13.30 | 55,642 |
2022-08-12 | 13.45 | 13.45 | 13.20 | 13.30 | 74,781 |
2022-08-11 | 13.45 | 13.34 | 13.34 | 13.34 | 100,553 |
2022-08-10 | 13.45 | 13.34 | 13.34 | 13.34 | 1,123,045 |
2022-08-09 | 13.25 | 13.40 | 13.20 | 13.30 | 222,450 |
2022-08-08 | 13.55 | 13.40 | 13.25 | 13.25 | 1,133,076 |
2022-08-05 | 13.55 | 13.60 | 13.40 | 13.60 | 80,740 |
2022-08-04 | 13.60 | 13.60 | 13.55 | 13.55 | 32,905 |
2022-08-03 | 13.70 | 13.70 | 13.60 | 13.60 | 389,385 |
2022-08-02 | 13.75 | 13.75 | 13.70 | 13.70 | 9,785 |
2022-08-01 | 13.75 | 13.80 | 13.50 | 13.75 | 1,578,164 |
2022-07-29 | 13.55 | 13.84 | 13.75 | 13.80 | 1,061,944 |
2022-07-28 | 13.40 | 13.70 | 13.50 | 13.55 | 275,013 |
2022-07-27 | 13.45 | 13.45 | 13.10 | 13.45 | 342,766 |
2022-07-26 | 13.45 | 13.54 | 13.20 | 13.20 | 46,681 |
2022-07-25 | 13.45 | 13.45 | 13.10 | 13.20 | 719,008 |
2022-07-22 | 13.50 | 13.30 | 13.10 | 13.10 | 565,137 |
2022-07-21 | 13.30 | 13.30 | 13.30 | 13.40 | 369,013 |
2022-07-20 | 13.50 | 13.50 | 13.30 | 13.40 | 2,430,717 |
2022-07-19 | 13.50 | 13.50 | 13.50 | 13.50 | 159,333 |
2022-07-18 | 13.50 | 13.50 | 13.50 | 13.50 | 396,319 |
2022-07-15 | 13.55 | 13.55 | 13.50 | 13.50 | 424,130 |
2022-07-14 | 13.55 | 13.55 | 13.55 | 13.55 | 653,690 |
2022-07-13 | 13.55 | 13.55 | 13.55 | 13.55 | 509,604 |
2022-07-12 | 13.55 | 13.55 | 13.55 | 13.55 | 81,853 |
2022-07-11 | 13.55 | 13.55 | 13.30 | 13.55 | 295,128 |
2022-07-08 | 13.55 | 13.55 | 13.30 | 13.55 | 143,273 |
2022-07-07 | 13.65 | 13.30 | 13.30 | 13.50 | 243,445 |
2022-07-06 | 13.65 | 13.70 | 13.60 | 13.60 | 543,497 |
2022-07-05 | 13.75 | 13.75 | 13.50 | 13.65 | 813,793 |
2022-07-04 | 13.75 | 13.70 | 13.70 | 13.75 | 548,148 |
2022-07-01 | 13.85 | 13.85 | 13.70 | 13.75 | 225,665 |
2022-06-30 | 14.00 | 14.10 | 13.85 | 13.85 | 951,285 |
2022-06-29 | 13.60 | 14.00 | 13.40 | 14.00 | 1,177,816 |
2022-06-28 | 13.35 | 13.60 | 13.20 | 13.60 | 476,698 |
2022-06-27 | 12.90 | 13.35 | 13.00 | 13.35 | 972,141 |
2022-06-24 | 12.95 | 12.90 | 12.70 | 12.90 | 3,077,242 |
2022-06-23 | 13.25 | 13.25 | 12.90 | 13.10 | 1,384,696 |
2022-06-22 | 13.30 | 13.30 | 13.25 | 13.25 | 366,594 |
2022-06-21 | 13.02 | 13.30 | 13.02 | 13.30 | 259,926 |
2022-06-20 | 13.10 | 13.35 | 13.10 | 13.35 | 806,624 |
2022-06-17 | 13.10 | 13.10 | 13.10 | 13.10 | 41,605 |
2022-06-16 | 13.25 | 13.25 | 13.10 | 13.10 | 415,120 |
2022-06-15 | 13.45 | 13.45 | 13.25 | 13.25 | 21,203 |
2022-06-14 | 13.00 | 13.55 | 13.00 | 13.45 | 241,964 |
2022-06-13 | 13.70 | 13.00 | 13.00 | 13.00 | 450,602 |
2022-06-10 | 13.50 | 13.50 | 13.50 | 13.70 | 25,705 |
2022-06-09 | 13.70 | 13.70 | 13.50 | 13.70 | 151,043 |
2022-06-08 | 13.65 | 13.70 | 13.50 | 13.70 | 312,374 |
2022-06-07 | 13.80 | 13.80 | 13.60 | 13.60 | 1,124,500 |
2022-06-06 | 13.90 | 13.90 | 13.80 | 13.90 | 159,088 |
2022-06-03 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
2022-06-02 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
2022-06-01 | 13.90 | 14.05 | 13.80 | 13.90 | 3,072,848 |
2022-05-31 | 13.75 | 13.95 | 13.50 | 13.95 | 1,336,457 |
2022-05-30 | 13.75 | 13.52 | 13.50 | 13.52 | 135,597 |
2022-05-27 | 13.65 | 13.80 | 13.65 | 13.75 | 256,560 |
2022-05-26 | 13.65 | 13.80 | 13.80 | 13.80 | 536,487 |
2022-05-25 | 13.35 | 13.65 | 13.20 | 13.65 | 646,463 |
2022-05-24 | 13.25 | 13.46 | 13.30 | 13.40 | 959,496 |
2022-05-23 | 13.30 | 13.30 | 13.10 | 13.15 | 300,987 |
2022-05-20 | 13.30 | 13.30 | 12.65 | 13.30 | 1,440,193 |
2022-05-19 | 13.75 | 13.40 | 13.30 | 13.30 | 720,791 |
2022-05-18 | 13.70 | 13.75 | 13.40 | 13.75 | 175,810 |
2022-05-17 | 13.55 | 13.65 | 13.55 | 13.55 | 617,089 |
2022-05-16 | 13.30 | 13.55 | 13.20 | 13.55 | 2,439,140 |
2022-05-13 | 13.30 | 13.30 | 13.25 | 13.25 | 463,293 |
2022-05-12 | 13.65 | 13.65 | 13.30 | 13.30 | 627,445 |
2022-05-11 | 13.30 | 13.45 | 13.20 | 13.45 | 2,082,496 |
2022-05-10 | 13.30 | 13.25 | 13.00 | 13.25 | 761,509 |
2022-05-09 | 13.60 | 13.60 | 13.30 | 13.30 | 748,201 |
2022-05-06 | 13.65 | 13.65 | 13.60 | 13.60 | 381,726 |
2022-05-05 | 13.75 | 13.75 | 13.60 | 13.65 | 3,028,179 |
2022-05-04 | 13.75 | 13.75 | 13.60 | 13.70 | 653,421 |
2022-05-03 | 14.00 | 13.60 | 13.60 | 13.75 | 683,381 |
2022-05-02 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
2022-04-29 | 14.00 | 14.00 | 13.80 | 13.90 | 424,388 |
2022-04-28 | 14.00 | 14.00 | 13.80 | 14.00 | 450,914 |
2022-04-27 | 14.00 | 14.00 | 13.80 | 14.00 | 473,579 |
2022-04-26 | 14.00 | 13.76 | 13.76 | 13.76 | 93,056 |
2022-04-25 | 14.00 | 13.90 | 13.80 | 13.90 | 319,386 |
2022-04-22 | 13.80 | 13.80 | 13.80 | 13.80 | 1,326,261 |
2022-04-21 | 13.80 | 13.90 | 13.70 | 13.80 | 2,597,662 |
2022-04-20 | 13.95 | 14.00 | 13.85 | 13.85 | 529,568 |
2022-04-19 | 14.05 | 14.05 | 13.95 | 13.95 | 315,374 |
2022-04-18 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
2022-04-15 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
2022-04-14 | 14.05 | 14.05 | 13.90 | 14.05 | 1,177,041 |
2022-04-13 | 14.05 | 14.05 | 13.90 | 14.05 | 92,595 |
2022-04-12 | 14.25 | 14.25 | 13.90 | 14.05 | 879,262 |
2022-04-11 | 14.25 | 14.25 | 14.00 | 14.10 | 799,286 |
2022-04-08 | 14.25 | 14.25 | 14.00 | 14.10 | 1,000,609 |
2022-04-07 | 15.60 | 15.65 | 14.05 | 14.25 | 2,890,207 |
2022-04-06 | 15.40 | 15.90 | 15.40 | 15.60 | 113,574,691 |
2022-04-05 | 15.95 | 15.95 | 15.80 | 15.80 | 2,490,986 |
2022-04-04 | 15.95 | 15.80 | 15.80 | 15.80 | 1,150,995 |
2022-04-01 | 15.85 | 15.70 | 15.70 | 15.70 | 10,501,270 |
2022-03-31 | 15.95 | 15.95 | 15.95 | 15.95 | 18,971,018 |
2022-03-30 | 15.95 | 15.95 | 15.95 | 15.95 | 1,968,515 |
2022-03-29 | 15.95 | 16.00 | 15.95 | 15.95 | 14,296,206 |
2022-03-28 | 15.85 | 15.95 | 15.85 | 15.95 | 2,888,529 |
2022-03-25 | 16.04 | 16.04 | 15.75 | 15.85 | 3,823,978 |
2022-03-24 | 15.65 | 15.65 | 15.30 | 15.65 | 1,134,385 |
2022-03-23 | 15.70 | 15.75 | 15.40 | 15.70 | 4,908,962 |
2022-03-22 | 16.10 | 16.10 | 15.90 | 15.90 | 27,480,257 |
2022-03-21 | 16.00 | 16.10 | 15.80 | 16.10 | 9,596,045 |
2022-03-18 | 15.85 | 15.80 | 15.80 | 16.00 | 34,973,081 |
2022-03-17 | 15.55 | 16.00 | 15.80 | 15.80 | 14,574,370 |
2022-03-16 | 15.35 | 15.50 | 15.20 | 15.50 | 2,707,409 |
2022-03-15 | 15.35 | 15.35 | 15.35 | 15.35 | 1,025,623 |
2022-03-14 | 15.00 | 15.35 | 15.00 | 15.35 | 2,255,260 |
2022-03-11 | 14.80 | 15.10 | 14.80 | 15.10 | 2,093,561 |
2022-03-10 | 14.75 | 15.10 | 14.80 | 15.10 | 23,093,501 |
2022-03-09 | 14.75 | 14.75 | 14.75 | 14.75 | 2,500,423 |
2022-03-08 | 14.35 | 14.60 | 14.60 | 14.75 | 6,125,915 |
2022-03-07 | 14.55 | 14.40 | 14.40 | 14.40 | 4,399,063 |
2022-03-04 | 14.50 | 14.40 | 14.40 | 14.40 | 3,979,498 |
2022-03-03 | 14.20 | 14.48 | 14.48 | 14.48 | 3,029,649 |
2022-03-02 | 14.50 | 14.50 | 14.10 | 14.20 | 5,866,692 |
2022-03-01 | 14.40 | 14.40 | 14.20 | 14.30 | 1,532,346 |
2022-02-28 | 14.60 | 14.80 | 14.30 | 14.35 | 5,611,866 |
2022-02-25 | 13.70 | 14.60 | 13.70 | 14.60 | 4,109,608 |
2022-02-24 | 13.85 | 13.90 | 13.60 | 13.75 | 2,112,756 |
2022-02-23 | 13.55 | 13.72 | 13.72 | 13.72 | 2,366,241 |
2022-02-22 | 13.50 | 13.40 | 13.40 | 13.50 | 1,170,725 |
2022-02-21 | 13.55 | 13.55 | 13.40 | 13.50 | 2,195,388 |
2022-02-18 | 13.80 | 13.40 | 13.40 | 13.40 | 1,720,898 |
2022-02-17 | 13.65 | 13.70 | 13.65 | 13.70 | 2,023,026 |
2022-02-16 | 13.55 | 13.65 | 13.50 | 13.65 | 1,724,684 |
2022-02-15 | 13.45 | 13.55 | 13.45 | 13.55 | 801,502 |
2022-02-14 | 13.85 | 13.90 | 13.45 | 13.45 | 1,816,287 |
2022-02-11 | 13.80 | 13.80 | 13.80 | 13.80 | 856,967 |
2022-02-10 | 13.70 | 13.80 | 13.64 | 13.80 | 620,849 |
2022-02-09 | 13.70 | 13.60 | 13.60 | 13.60 | 983,967 |
2022-02-08 | 13.70 | 13.70 | 13.65 | 13.70 | 5,902,135 |
2022-02-07 | 13.65 | 13.70 | 13.70 | 13.70 | 954,967 |
2022-02-04 | 13.65 | 13.60 | 13.60 | 13.60 | 611,702 |
2022-02-03 | 13.65 | 13.65 | 13.65 | 13.65 | 869,947 |
2022-02-02 | 13.65 | 13.65 | 13.60 | 13.65 | 2,118,275 |
2022-02-01 | 13.00 | 13.90 | 13.00 | 13.84 | 5,695,134 |
2022-01-31 | 13.74 | 13.74 | 13.20 | 13.20 | 873,391 |
2022-01-28 | 13.20 | 13.30 | 13.30 | 13.30 | 990,240 |
2022-01-27 | 12.85 | 13.25 | 12.85 | 13.25 | 1,801,532 |
2022-01-26 | 12.95 | 12.95 | 12.85 | 12.85 | 10,617,323 |
2022-01-25 | 13.02 | 13.02 | 12.60 | 12.82 | 928,912 |
2022-01-24 | 13.45 | 13.45 | 12.70 | 12.70 | 1,989,999 |
2022-01-21 | 13.55 | 13.60 | 13.45 | 13.60 | 1,197,396 |
2022-01-20 | 13.65 | 13.65 | 13.60 | 13.60 | 465,245 |
2022-01-19 | 13.65 | 13.80 | 13.80 | 13.80 | 642,392 |
2022-01-18 | 13.90 | 13.90 | 13.65 | 13.65 | 270,906 |
2022-01-17 | 13.90 | 14.00 | 13.70 | 14.00 | 994,869 |
2022-01-14 | 12.90 | 15.00 | 12.90 | 13.90 | 8,283,806 |
2022-01-13 | 12.90 | 13.05 | 12.90 | 13.05 | 295,192 |
2022-01-12 | 12.70 | 12.90 | 12.65 | 12.90 | 1,135,251 |
2022-01-11 | 12.95 | 12.85 | 12.50 | 12.70 | 761,912 |
2022-01-10 | 13.00 | 13.00 | 12.95 | 12.95 | 422,972 |
2022-01-07 | 13.05 | 13.05 | 13.00 | 13.00 | 438,474 |
2022-01-06 | 13.10 | 13.05 | 12.90 | 13.05 | 1,100,611 |
2022-01-05 | 13.05 | 13.10 | 13.05 | 13.10 | 301,532 |
2022-01-04 | 13.05 | 13.00 | 12.90 | 13.00 | 875,906 |
2022-01-03 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
2021-12-31 | 12.85 | 12.95 | 12.85 | 12.95 | 165,294 |
2021-12-30 | 12.55 | 13.00 | 12.85 | 12.85 | 472,371 |
2021-12-29 | 12.44 | 12.55 | 12.20 | 12.55 | 984,391 |
2021-12-28 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
2021-12-27 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
2021-12-24 | 12.35 | 12.35 | 12.35 | 12.35 | 21,154 |
2021-12-23 | 12.30 | 12.40 | 12.30 | 12.35 | 800,544 |
2021-12-22 | 12.50 | 12.50 | 12.20 | 12.30 | 3,058,892 |
2021-12-21 | 12.50 | 12.50 | 12.50 | 12.50 | 1,195,229 |
2021-12-20 | 12.45 | 12.44 | 12.44 | 12.50 | 428,336 |
2021-12-17 | 12.70 | 12.40 | 12.40 | 12.45 | 992,833 |
2021-12-16 | 12.45 | 12.75 | 12.40 | 12.75 | 1,413,386 |
2021-12-15 | 12.95 | 12.50 | 12.40 | 12.45 | 2,955,287 |
2021-12-14 | 13.25 | 13.25 | 12.95 | 12.95 | 141,854 |
2021-12-13 | 13.25 | 13.25 | 13.25 | 13.25 | 269,242 |
2021-12-10 | 12.85 | 13.25 | 12.85 | 13.25 | 1,620,874 |
2021-12-09 | 12.28 | 12.85 | 12.28 | 12.85 | 1,422,094 |
2021-12-08 | 12.90 | 12.90 | 12.60 | 12.60 | 728,974 |
2021-12-07 | 13.05 | 13.05 | 12.90 | 12.90 | 1,074,322 |
2021-12-06 | 13.20 | 13.00 | 13.00 | 13.00 | 246,790 |
2021-12-03 | 13.00 | 12.80 | 12.80 | 13.20 | 1,697,940 |
2021-12-02 | 13.00 | 13.00 | 12.80 | 13.00 | 876,783 |
2021-12-01 | 12.85 | 13.10 | 13.10 | 13.10 | 694,050 |
2021-11-30 | 12.84 | 13.00 | 12.75 | 12.85 | 1,062,602 |
2021-11-29 | 12.90 | 13.10 | 12.80 | 12.80 | 3,864,942 |
2021-11-26 | 13.60 | 13.30 | 13.10 | 13.10 | 2,996,303 |
2021-11-25 | 13.65 | 13.56 | 13.56 | 13.60 | 392,782 |
2021-11-24 | 13.60 | 13.50 | 13.50 | 13.50 | 1,057,450 |
2021-11-23 | 13.55 | 13.60 | 13.04 | 13.60 | 2,315,878 |
2021-11-22 | 13.45 | 13.55 | 13.38 | 13.38 | 330,319 |
2021-11-19 | 13.45 | 13.45 | 13.20 | 13.45 | 114,908 |
2021-11-18 | 13.78 | 13.78 | 13.50 | 13.50 | 421,589 |
2021-11-17 | 13.45 | 13.70 | 13.70 | 13.45 | 355,946 |
2021-11-16 | 13.14 | 13.45 | 13.14 | 13.45 | 627,430 |
2021-11-15 | 13.55 | 13.55 | 13.35 | 13.40 | 537,107 |
2021-11-12 | 13.55 | 13.40 | 13.40 | 13.55 | 267,735 |
2021-11-11 | 13.60 | 13.64 | 13.40 | 13.40 | 714,012 |
2021-11-10 | 13.80 | 13.80 | 13.60 | 13.60 | 2,285,454 |
2021-11-09 | 13.80 | 14.20 | 13.50 | 13.65 | 4,584,322 |
2021-11-08 | 12.35 | 13.85 | 13.10 | 13.85 | 5,185,666 |
2021-11-05 | 12.35 | 12.35 | 12.10 | 12.35 | 1,287,697 |
2021-11-04 | 12.50 | 12.20 | 12.20 | 12.20 | 442,557 |
2021-11-03 | 12.50 | 12.20 | 12.20 | 12.50 | 341,074 |
2021-11-02 | 12.20 | 12.50 | 12.20 | 12.50 | 1,234,467 |
2021-11-01 | 12.35 | 12.20 | 12.10 | 12.20 | 1,868,470 |
2021-10-29 | 12.40 | 12.30 | 12.08 | 12.35 | 1,095,405 |
2021-10-28 | 12.40 | 12.30 | 12.30 | 12.40 | 1,054,090 |
2021-10-27 | 12.60 | 12.50 | 12.32 | 12.40 | 1,527,698 |
2021-10-26 | 12.90 | 12.75 | 12.50 | 12.65 | 1,060,345 |
2021-10-25 | 13.10 | 12.95 | 12.80 | 12.90 | 1,451,698 |
2021-10-22 | 13.15 | 13.10 | 12.82 | 13.10 | 214,866 |
2021-10-21 | 13.25 | 13.25 | 13.15 | 13.15 | 442,532 |
2021-10-20 | 13.35 | 13.35 | 13.25 | 13.25 | 1,963,531 |
2021-10-19 | 12.85 | 13.40 | 12.85 | 13.35 | 1,234,502 |
2021-10-18 | 13.20 | 12.85 | 12.70 | 12.85 | 1,254,611 |
2021-10-15 | 12.85 | 12.90 | 12.90 | 13.20 | 412,505 |
2021-10-14 | 12.60 | 12.85 | 12.70 | 12.85 | 2,095,137 |
2021-10-13 | 11.88 | 12.52 | 11.88 | 12.52 | 406,284 |
2021-10-12 | 12.18 | 12.20 | 12.18 | 12.20 | 1,485,800 |
2021-10-11 | 12.24 | 12.55 | 12.24 | 12.50 | 263,291 |
2021-10-08 | 12.50 | 12.55 | 12.50 | 12.55 | 549,914 |
2021-10-07 | 12.35 | 12.20 | 12.20 | 12.50 | 850,378 |
2021-10-06 | 12.75 | 12.22 | 12.22 | 12.22 | 2,829,897 |
2021-10-05 | 12.90 | 12.50 | 12.50 | 12.80 | 1,401,447 |
2021-10-04 | 13.25 | 13.20 | 12.90 | 12.90 | 1,452,473 |
2021-10-01 | 13.20 | 13.25 | 13.20 | 13.25 | 2,451,094 |
2021-09-30 | 13.25 | 13.00 | 13.00 | 13.00 | 1,827,686 |
2021-09-29 | 13.25 | 13.25 | 13.25 | 13.25 | 238,617 |
2021-09-28 | 13.15 | 13.25 | 13.00 | 13.25 | 2,269,067 |
2021-09-27 | 12.82 | 13.00 | 12.82 | 13.00 | 3,053,960 |
2021-09-24 | 13.20 | 13.20 | 13.15 | 13.15 | 1,755,281 |
2021-09-23 | 13.35 | 13.35 | 13.20 | 13.20 | 541,629 |
2021-09-22 | 13.40 | 13.20 | 13.20 | 13.20 | 1,259,421 |
2021-09-21 | 13.40 | 13.10 | 13.10 | 13.10 | 1,119,586 |
2021-09-20 | 13.40 | 13.50 | 13.40 | 13.40 | 719,958 |
2021-09-17 | 13.25 | 13.24 | 13.20 | 13.24 | 1,335,585 |
2021-09-16 | 13.50 | 13.45 | 13.22 | 13.25 | 3,087,452 |
2021-09-15 | 13.45 | 13.58 | 13.58 | 13.55 | 591,129 |
2021-09-14 | 13.40 | 13.45 | 13.20 | 13.45 | 679,377 |
2021-09-13 | 13.45 | 13.45 | 13.30 | 13.40 | 1,470,939 |
2021-09-10 | 13.60 | 13.40 | 13.30 | 13.40 | 1,866,125 |
2021-09-09 | 13.70 | 13.70 | 13.70 | 13.60 | 1,167,638 |
2021-09-08 | 13.40 | 13.70 | 13.40 | 13.70 | 433,292 |
2021-09-07 | 13.60 | 13.60 | 13.45 | 13.45 | 1,128,959 |
2021-09-06 | 14.05 | 14.05 | 13.60 | 13.60 | 3,519,168 |
2021-09-03 | 13.65 | 14.20 | 13.50 | 14.05 | 1,923,998 |
2021-09-02 | 13.50 | 13.36 | 13.20 | 13.36 | 1,569,660 |
2021-09-01 | 13.34 | 13.65 | 13.34 | 13.55 | 389,401 |
2021-08-31 | 13.70 | 13.70 | 13.60 | 13.70 | 465,345 |
2021-08-30 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
2021-08-27 | 13.70 | 13.70 | 13.60 | 13.70 | 719,518 |
2021-08-26 | 14.00 | 14.00 | 13.60 | 14.00 | 1,425,848 |
2021-08-25 | 14.00 | 14.00 | 13.80 | 13.90 | 1,728,925 |
2021-08-24 | 14.60 | 14.00 | 14.00 | 14.00 | 1,622,334 |
2021-08-23 | 14.75 | 14.75 | 14.50 | 14.60 | 1,791,130 |
2021-08-20 | 14.86 | 15.10 | 14.20 | 14.75 | 7,498,837 |
2021-08-19 | 13.85 | 14.05 | 13.70 | 13.80 | 3,214,062 |
2021-08-18 | 13.46 | 13.85 | 13.46 | 13.85 | 1,058,243 |
2021-08-17 | 13.10 | 14.15 | 12.66 | 13.70 | 7,959,884 |
2021-08-16 | 13.30 | 13.30 | 13.00 | 13.00 | 1,542,094 |
2021-08-13 | 13.35 | 13.35 | 13.30 | 13.30 | 847,126 |
2021-08-12 | 13.35 | 13.35 | 13.30 | 13.35 | 545,902 |
2021-08-11 | 13.35 | 13.35 | 13.30 | 13.35 | 879,083 |
2021-08-10 | 13.20 | 13.35 | 13.20 | 13.35 | 1,097,519 |
2021-08-09 | 13.20 | 13.40 | 13.20 | 13.35 | 854,432 |
2021-08-06 | 13.45 | 13.45 | 13.40 | 13.40 | 413,721 |
2021-08-05 | 13.50 | 13.50 | 13.40 | 13.45 | 485,896 |
2021-08-04 | 13.40 | 13.50 | 13.40 | 13.50 | 1,036,506 |
2021-08-03 | 13.20 | 13.45 | 13.20 | 13.45 | 2,640,270 |
2021-08-02 | 13.45 | 13.50 | 13.20 | 13.40 | 709,603 |
2021-07-30 | 13.40 | 13.60 | 13.50 | 13.55 | 1,767,112 |
2021-07-29 | 13.34 | 13.55 | 13.34 | 13.40 | 1,450,058 |
2021-07-28 | 13.90 | 14.00 | 13.70 | 13.70 | 6,742,269 |
2021-07-27 | 14.00 | 14.00 | 13.92 | 14.00 | 3,089,057 |
2021-07-26 | 13.95 | 13.95 | 13.94 | 13.95 | 3,324,765 |
2021-07-23 | 14.00 | 14.15 | 13.95 | 14.00 | 2,778,919 |
2021-07-22 | 14.00 | 14.00 | 14.00 | 14.00 | 1,929,476 |
2021-07-21 | 13.95 | 14.00 | 14.00 | 14.00 | 2,457,394 |
2021-07-20 | 13.80 | 14.00 | 13.75 | 14.00 | 4,262,474 |
2021-07-19 | 13.95 | 14.00 | 13.80 | 14.00 | 8,502,061 |
2021-07-16 | 14.10 | 14.10 | 13.70 | 13.94 | 1,847,722 |
2021-07-15 | 13.95 | 13.80 | 13.75 | 13.80 | 5,543,265 |
2021-07-14 | 14.00 | 13.92 | 13.92 | 13.92 | 5,445,062 |
2021-07-13 | 14.00 | 14.00 | 13.85 | 14.00 | 5,586,903 |
2021-07-12 | 14.00 | 14.00 | 13.80 | 14.00 | 5,694,780 |
2021-07-09 | 13.95 | 14.00 | 13.90 | 14.00 | 2,967,720 |
2021-07-08 | 14.15 | 14.00 | 13.90 | 14.00 | 7,978,542 |
2021-07-07 | 13.50 | 14.10 | 13.60 | 14.00 | 39,663,421 |
2021-07-06 | 13.90 | 14.10 | 13.14 | 13.14 | 9,417,622 |
2021-07-05 | 13.10 | 14.05 | 13.10 | 13.90 | 20,495,677 |
2021-07-02 | 12.00 | 13.40 | 11.95 | 13.40 | 27,490,115 |
2021-07-01 | 14.00 | 14.00 | 12.00 | 12.00 | 41,996,045 |
2021-06-30 | 11.50 | 12.20 | 11.54 | 11.75 | 2,814,064 |
2021-06-29 | 11.45 | 12.00 | 11.25 | 11.25 | 3,829,275 |
2021-06-28 | 10.25 | 11.75 | 11.40 | 11.40 | 4,667,321 |
2021-06-25 | 10.30 | 10.25 | 9.75 | 10.25 | 686,402 |
2021-06-24 | 10.35 | 10.30 | 9.75 | 10.30 | 1,419,312 |
2021-06-23 | 10.60 | 10.50 | 10.35 | 10.50 | 2,098,924 |
2021-06-22 | 11.25 | 10.50 | 10.50 | 10.50 | 1,320,417 |
2021-06-21 | 11.52 | 11.52 | 11.25 | 11.25 | 260,909 |
2021-06-18 | 11.25 | 11.35 | 11.25 | 11.35 | 928,242 |
2021-06-17 | 11.00 | 11.25 | 10.50 | 11.25 | 1,131,475 |
2021-06-16 | 10.95 | 10.95 | 10.85 | 10.85 | 720,754 |
2021-06-15 | 11.25 | 11.25 | 10.95 | 10.95 | 1,355,216 |
2021-06-14 | 10.40 | 11.35 | 10.40 | 11.25 | 2,143,073 |
2021-06-11 | 10.50 | 11.00 | 10.50 | 10.90 | 980,246 |
2021-06-10 | 10.75 | 11.10 | 10.75 | 11.05 | 2,126,910 |
2021-06-09 | 10.75 | 10.60 | 10.60 | 10.60 | 1,513,987 |
2021-06-08 | 9.90 | 10.90 | 10.90 | 10.90 | 1,569,671 |
2021-06-07 | 9.88 | 9.90 | 9.30 | 9.90 | 3,035,316 |
2021-06-04 | 9.90 | 9.90 | 9.88 | 9.88 | 855,531 |
2021-06-03 | 10.00 | 10.50 | 9.80 | 9.90 | 704,383 |
2021-06-02 | 10.10 | 10.10 | 9.80 | 9.90 | 2,487,426 |
2021-06-01 | 10.25 | 10.20 | 10.20 | 10.20 | 1,317,458 |
2021-05-28 | 10.40 | 10.40 | 10.10 | 10.10 | 735,827 |
2021-05-27 | 10.50 | 10.50 | 10.00 | 10.00 | 1,399,037 |
2021-05-26 | 10.60 | 10.90 | 10.00 | 10.00 | 3,315,689 |
2021-05-25 | 10.50 | 11.00 | 10.50 | 10.90 | 781,979 |
2021-05-24 | 11.40 | 11.40 | 10.80 | 11.00 | 1,171,228 |
2021-05-21 | 11.40 | 11.40 | 11.40 | 11.40 | 272,379 |
2021-05-20 | 11.75 | 11.48 | 11.48 | 11.48 | 642,337 |
2021-05-19 | 11.90 | 12.00 | 11.75 | 11.75 | 859,898 |
2021-05-18 | 11.25 | 12.10 | 11.25 | 11.90 | 1,759,381 |
2021-05-17 | 10.95 | 11.25 | 10.70 | 11.25 | 1,413,834 |
2021-05-14 | 10.95 | 11.10 | 10.95 | 10.95 | 1,371,943 |
2021-05-13 | 11.60 | 11.60 | 10.70 | 10.70 | 1,736,491 |
2021-05-12 | 10.80 | 11.40 | 10.60 | 11.10 | 3,597,023 |
2021-05-11 | 10.70 | 11.00 | 10.05 | 10.50 | 7,970,235 |
2021-05-10 | 11.00 | 11.75 | 11.00 | 11.05 | 5,478,040 |
2021-05-07 | 12.10 | 12.00 | 11.50 | 11.50 | 2,011,972 |
2021-05-06 | 12.50 | 12.25 | 12.10 | 12.10 | 1,261,307 |
2021-05-05 | 12.15 | 12.06 | 12.00 | 12.06 | 1,155,299 |
2021-05-04 | 13.32 | 13.32 | 12.15 | 12.15 | 1,602,806 |
2021-04-30 | 13.05 | 12.85 | 12.68 | 12.68 | 1,226,063 |
2021-04-29 | 13.05 | 13.40 | 12.80 | 13.40 | 2,250,974 |
2021-04-28 | 12.90 | 13.05 | 12.80 | 13.05 | 744,505 |
2021-04-27 | 12.75 | 13.10 | 13.10 | 13.20 | 2,123,644 |
2021-04-26 | 12.46 | 12.75 | 12.10 | 12.75 | 1,399,482 |
2021-04-23 | 12.75 | 12.00 | 12.00 | 12.00 | 2,467,484 |
2021-04-22 | 13.25 | 13.25 | 12.50 | 12.50 | 2,509,889 |
2021-04-21 | 13.25 | 13.25 | 13.25 | 13.25 | 183,842 |
2021-04-20 | 13.00 | 13.25 | 12.80 | 13.25 | 527,121 |
2021-04-19 | 13.30 | 13.35 | 13.15 | 13.15 | 1,504,214 |
2021-04-16 | 11.96 | 13.02 | 11.96 | 13.02 | 1,572,021 |
2021-04-15 | 12.70 | 13.00 | 12.60 | 12.60 | 2,125,066 |
2021-04-14 | 13.60 | 13.25 | 13.00 | 13.10 | 2,919,578 |
2021-04-13 | 13.55 | 13.72 | 13.50 | 13.50 | 2,064,009 |
2021-04-12 | 13.85 | 13.40 | 13.40 | 13.40 | 2,382,564 |
2021-04-09 | 13.80 | 13.85 | 13.80 | 13.85 | 1,464,162 |
2021-04-08 | 14.30 | 14.05 | 13.60 | 13.90 | 2,363,582 |
2021-04-07 | 13.35 | 15.00 | 14.00 | 14.30 | 4,800,194 |
2021-04-06 | 12.50 | 13.40 | 12.00 | 13.35 | 6,844,071 |
2021-04-01 | 11.50 | 12.50 | 10.54 | 12.50 | 13,732,973 |
2021-03-31 | 14.80 | 14.38 | 11.15 | 11.15 | 17,825,531 |
2021-03-30 | 15.95 | 16.13 | 14.88 | 14.88 | 5,008,200 |
2021-03-29 | 16.00 | 15.60 | 15.25 | 15.60 | 10,708,522 |
2021-03-26 | 15.63 | 16.25 | 15.75 | 16.00 | 18,478,481 |
2021-03-25 | 15.75 | 15.50 | 15.25 | 15.50 | 4,007,732 |
2021-03-24 | 15.88 | 16.00 | 15.50 | 15.70 | 2,751,533 |
2021-03-23 | 15.75 | 16.13 | 15.75 | 15.88 | 2,722,487 |
2021-03-22 | 15.00 | 15.95 | 15.00 | 15.95 | 5,171,557 |
2021-03-19 | 15.88 | 16.20 | 15.38 | 15.38 | 3,863,200 |
2021-03-18 | 15.80 | 16.25 | 15.38 | 15.88 | 2,392,241 |
2021-03-17 | 15.00 | 15.50 | 14.88 | 15.38 | 1,450,834 |
2021-03-16 | 14.50 | 15.00 | 14.25 | 15.00 | 4,205,816 |
2021-03-15 | 15.50 | 15.50 | 14.25 | 14.25 | 4,281,189 |
2021-03-12 | 16.00 | 16.00 | 15.00 | 15.13 | 2,015,545 |
2021-03-11 | 15.00 | 15.60 | 15.00 | 15.38 | 4,080,534 |
2021-03-10 | 15.88 | 15.60 | 15.45 | 15.60 | 3,042,345 |
2021-03-09 | 15.88 | 15.88 | 15.88 | 15.88 | 924,544 |
2021-03-08 | 15.75 | 16.15 | 15.88 | 15.88 | 1,224,323 |
2021-03-05 | 16.00 | 15.30 | 15.30 | 15.30 | 4,531,783 |
2021-03-04 | 15.50 | 16.13 | 15.63 | 15.90 | 5,334,924 |
2021-03-03 | 15.75 | 16.00 | 15.25 | 15.50 | 2,907,582 |
2021-03-02 | 14.50 | 15.50 | 14.50 | 15.50 | 4,842,751 |
2021-03-01 | 15.80 | 16.50 | 14.50 | 14.50 | 10,025,749 |
2021-02-26 | 14.93 | 16.25 | 15.00 | 16.20 | 4,498,193 |
2021-02-25 | 15.75 | 15.75 | 14.88 | 15.13 | 8,615,324 |
2021-02-24 | 17.25 | 16.25 | 15.60 | 15.60 | 7,561,211 |
2021-02-23 | 17.75 | 17.63 | 17.13 | 17.25 | 3,612,990 |
2021-02-22 | 17.88 | 17.88 | 17.50 | 17.75 | 1,511,623 |
2021-02-19 | 17.75 | 17.80 | 17.75 | 17.80 | 4,037,866 |
2021-02-18 | 18.00 | 18.38 | 17.25 | 18.00 | 6,644,994 |
2021-02-17 | 18.75 | 18.75 | 18.20 | 18.20 | 4,122,770 |
2021-02-16 | 18.50 | 19.75 | 18.00 | 18.80 | 9,248,778 |
2021-02-15 | 16.00 | 18.13 | 15.75 | 17.75 | 9,229,452 |
2021-02-12 | 15.50 | 15.95 | 15.50 | 15.95 | 4,640,506 |
2021-02-11 | 16.00 | 16.00 | 15.00 | 15.30 | 4,757,832 |
2021-02-10 | 15.50 | 15.88 | 15.20 | 15.20 | 4,281,602 |