Дундаж ₮: 20.47
Дундаж Ш: 56,518
Сүүлчийн ₮: 17.60
Сүүлчийн Ш: 3,609
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 17.60 17.60 17.07 17.08 17.60 0.52 3.04% 3,609 63,518
2024-06-13 17.50 17.50 17.08 17.70 17.08 -0.62 -3.50% 3,837 65,536
2024-06-11 17.70 17.70 17.70 17.46 17.70 0.24 1.37% 1,455 25,754
2024-06-10 17.75 17.75 17.01 17.66 17.46 -0.20 -1.13% 817 14,265
2024-06-07 17.12 17.70 17.12 17.12 17.66 0.54 3.15% 20,000 353,200
2024-06-06 17.02 17.70 17.02 17.80 17.12 -0.68 -3.82% 212 3,629
2024-06-05 17.80 17.80 17.80 17.72 17.80 0.08 0.45% 1,022 18,192
2024-06-04 17.70 17.80 17.70 17.78 17.72 -0.06 -0.34% 671 11,890
2024-06-03 17.80 17.80 17.78 17.80 17.78 -0.02 -0.11% 779 13,851
2024-05-31 17.80 17.80 17.80 17.80 17.80 0.00 0.00% 1 18
2024-05-30 17.80 17.80 17.80 17.08 17.80 0.72 4.22% 400 7,120
2024-05-29 17.10 17.10 17.01 17.52 17.08 -0.44 -2.51% 26 444
2024-05-28 17.02 17.80 17.02 17.80 17.52 -0.28 -1.57% 2,528 44,291
2024-05-27 17.00 17.80 16.00 17.85 17.80 -0.05 -0.28% 8,705 154,949
2024-05-24 17.85 17.85 17.80 17.85 17.85 0.00 0.00% 2,454 43,804
2024-05-22 17.85 17.85 17.80 17.80 17.85 0.05 0.28% 11,778 210,237
2024-05-20 17.00 17.80 17.00 17.87 17.80 -0.07 -0.39% 542 9,648
2024-05-17 17.87 17.87 17.87 17.88 17.87 -0.01 -0.06% 1,002 17,906
2024-05-16 17.88 17.88 16.64 16.60 17.88 1.28 7.71% 22,001 393,378
2024-05-14 17.00 17.00 16.60 16.00 16.60 0.60 3.75% 126,044 2,092,330
2024-05-13 17.00 17.00 16.00 17.00 16.00 -1.00 -5.88% 192,121 3,073,936
2024-05-10 17.00 17.00 17.00 17.00 17.00 0.00 0.00% 1,758 29,886
2024-05-09 18.00 18.00 17.00 17.80 17.00 -0.80 -4.49% 75,677 1,286,509
2024-05-08 17.77 18.00 17.77 17.36 17.80 0.44 2.53% 56,444 1,004,703
2024-05-07 17.24 17.81 17.24 17.80 17.36 -0.44 -2.47% 72 1,250
2024-05-06 17.25 17.90 17.25 17.24 17.80 0.56 3.25% 70,254 1,250,521
2024-05-03 17.24 17.25 17.24 17.00 17.24 0.24 1.41% 2,049 35,325
2024-05-02 17.00 17.00 16.70 16.64 17.00 0.36 2.16% 16,208 275,536
2024-05-01 17.00 17.00 16.63 17.00 16.64 -0.36 -2.12% 5,785 96,262
2024-04-30 17.00 17.00 17.00 17.00 17.00 0.00 0.00% 268 4,556
2024-04-29 17.00 17.00 16.52 17.00 17.00 0.00 0.00% 5,530 94,010
2024-04-26 17.00 17.00 16.90 17.24 17.00 -0.24 -1.39% 5,667 96,339
2024-04-25 17.10 17.24 17.10 17.07 17.24 0.17 1.00% 60 1,034
2024-04-24 17.10 17.10 17.00 17.00 17.07 0.07 0.41% 1,763 30,094
2024-04-23 17.10 17.10 17.00 17.24 17.00 -0.24 -1.39% 2,473 42,041
2024-04-22 17.24 17.24 17.24 16.51 17.24 0.73 4.42% 1,255 21,636
2024-04-19 16.59 17.24 16.50 17.00 16.51 -0.49 -2.88% 250,930 4,142,854
2024-04-18 16.60 17.00 16.55 16.54 17.00 0.46 2.78% 75,926 1,290,742
2024-04-17 16.53 17.24 16.53 17.24 16.54 -0.70 -4.06% 6,387 105,641
2024-04-16 16.70 17.24 16.52 16.91 17.24 0.33 1.95% 43,122 743,423
2024-04-15 17.00 17.00 16.80 17.00 16.91 -0.09 -0.53% 4,771 80,678
2024-04-12 17.24 17.24 16.94 16.94 17.00 0.06 0.35% 308 5,236
2024-04-11 17.24 17.24 16.78 17.24 16.94 -0.30 -1.74% 3,004 50,888
2024-04-10 17.25 17.25 17.24 17.13 17.24 0.11 0.64% 1,076 18,550
2024-04-09 17.00 17.27 16.76 17.20 17.13 -0.07 -0.41% 122,038 2,090,511
2024-04-08 17.20 17.20 16.75 16.75 17.20 0.45 2.69% 2,499 42,983
2024-04-05 17.19 17.20 16.75 17.00 16.75 -0.25 -1.47% 80,333 1,345,578
2024-04-04 17.20 17.20 17.00 17.02 17.00 -0.02 -0.12% 18,184 309,128
2024-04-03 17.20 17.20 17.02 17.20 17.02 -0.18 -1.05% 9,759 166,098
2024-04-02 17.20 17.20 17.20 17.26 17.20 -0.06 -0.35% 257 4,420
2024-04-01 17.26 17.26 17.26 17.26 17.26 0.00 0.00% 117 2,019
2024-03-29 17.25 17.28 17.25 17.28 17.26 -0.02 -0.12% 128 2,209
2024-03-28 17.28 17.28 17.00 16.74 17.28 0.54 3.23% 560 9,677
2024-03-27 17.25 17.28 16.73 16.72 16.74 0.02 0.12% 16,443 275,256
2024-03-26 16.70 17.28 16.70 16.73 16.72 -0.01 -0.06% 9,533 159,392
2024-03-25 17.20 17.29 16.70 17.20 16.73 -0.47 -2.73% 35,111 587,407
2024-03-22 16.80 17.20 16.80 16.86 17.20 0.34 2.02% 5,026 86,447
2024-03-21 17.20 17.20 16.70 17.05 16.86 -0.19 -1.11% 12,996 219,113
2024-03-20 17.28 17.28 17.05 17.20 17.05 -0.15 -0.87% 1,304 22,233
2024-03-19 17.28 17.29 17.04 17.29 17.20 -0.09 -0.52% 7,494 128,897
2024-03-18 17.20 17.29 17.20 17.20 17.29 0.09 0.52% 17,433 301,417
2024-03-15 17.15 17.20 17.15 17.16 17.20 0.04 0.23% 729 12,539
2024-03-14 17.10 17.20 17.00 17.10 17.16 0.06 0.35% 19,029 326,538
2024-03-13 17.10 17.10 17.10 16.86 17.10 0.24 1.42% 66 1,129
2024-03-12 17.10 17.10 16.84 17.18 16.86 -0.32 -1.86% 5,508 92,865
2024-03-11 17.00 17.20 16.90 17.19 17.18 -0.01 -0.06% 11,924 204,854
2024-03-07 17.19 17.19 17.00 17.26 17.19 -0.07 -0.41% 530 9,111
2024-03-06 17.28 17.29 17.00 17.25 17.26 0.01 0.06% 9,127 157,532
2024-03-05 17.40 17.40 17.25 17.40 17.25 -0.15 -0.86% 574 9,902
2024-03-04 17.00 17.42 17.00 17.42 17.40 -0.02 -0.11% 11,217 195,176
2024-03-01 17.00 17.43 17.00 17.42 17.42 0.00 0.00% 4,449 77,502
2024-02-29 17.43 17.43 17.42 16.81 17.42 0.61 3.63% 1,386 24,144
2024-02-28 17.44 17.45 16.80 17.01 16.81 -0.20 -1.18% 59,546 1,000,968
2024-02-27 17.45 17.46 17.01 17.46 17.01 -0.45 -2.58% 50,066 851,623
2024-02-26 17.46 17.46 17.00 17.00 17.46 0.46 2.71% 1,171 20,446
2024-02-23 17.46 17.46 17.00 17.46 17.00 -0.46 -2.63% 37,215 632,655
2024-02-22 17.46 17.46 17.15 17.47 17.46 -0.01 -0.06% 5,146 89,849
2024-02-21 17.20 17.50 17.16 17.20 17.47 0.27 1.57% 24,545 428,801
2024-02-20 17.50 17.50 17.20 17.50 17.20 -0.30 -1.71% 82,718 1,422,750
2024-02-19 17.74 18.00 17.50 17.48 17.50 0.02 0.11% 46,086 806,505
2024-02-16 17.74 17.74 17.20 17.76 17.48 -0.28 -1.58% 5,601 97,905
2024-02-15 17.79 17.79 17.26 17.79 17.76 -0.03 -0.17% 9,811 174,243
2024-02-14 17.79 17.79 17.79 17.71 17.79 0.08 0.45% 352 6,262
2024-02-13 17.79 17.79 17.70 17.79 17.71 -0.08 -0.45% 3,758 66,554
2024-02-09 17.79 17.79 17.79 17.26 17.79 0.53 3.07% 37 658
2024-02-08 17.79 17.79 17.23 17.22 17.26 0.04 0.23% 38,001 655,897
2024-02-07 17.79 17.79 17.22 17.51 17.22 -0.29 -1.66% 2,414 41,569
2024-02-06 17.50 17.99 17.50 17.74 17.51 -0.23 -1.30% 11,626 203,571
2024-02-05 17.48 18.00 17.30 17.47 17.74 0.27 1.55% 19,566 347,101
2024-02-02 17.48 17.48 17.11 17.46 17.47 0.01 0.06% 5,387 94,111
2024-02-01 17.48 17.48 17.11 17.46 17.46 0.00 0.00% 3,946 68,897
2024-01-31 17.49 17.49 17.10 17.49 17.46 -0.03 -0.17% 3,229 56,378
2024-01-30 17.49 17.49 17.11 17.49 17.49 0.00 0.00% 5,612 98,154
2024-01-29 17.99 17.99 17.49 17.99 17.49 -0.50 -2.78% 4,200 73,458
2024-01-26 17.29 18.00 17.00 18.00 17.99 -0.01 -0.06% 21,761 391,480
2024-01-25 18.00 18.00 17.29 17.24 18.00 0.76 4.41% 5,631 101,358
2024-01-24 17.30 18.00 17.20 17.29 17.24 -0.05 -0.29% 20,649 355,989
2024-01-23 18.00 18.00 17.28 18.00 17.29 -0.71 -3.94% 19,100 330,239
2024-01-22 18.00 18.00 17.80 18.00 18.00 0.00 0.00% 5,573 100,314
2024-01-19 18.00 18.00 18.00 17.96 18.00 0.04 0.22% 979 17,622
2024-01-18 18.00 18.30 17.80 18.00 17.96 -0.04 -0.22% 9,737 174,877
2024-01-17 18.37 18.37 18.00 18.37 18.00 -0.37 -2.01% 15,684 282,312
2024-01-16 18.00 18.37 18.00 18.36 18.37 0.01 0.05% 9,475 174,056
2024-01-15 18.00 18.36 17.80 18.36 18.36 0.00 0.00% 2,702 49,609
2024-01-12 18.36 18.36 18.36 18.00 18.36 0.36 2.00% 90 1,652
2024-01-11 18.38 18.38 17.90 18.00 18.00 0.00 0.00% 1,894 34,092
2024-01-10 18.00 18.39 18.00 18.39 18.00 -0.39 -2.12% 6,035 108,630
2024-01-09 18.41 18.41 18.39 18.39 18.39 0.00 0.00% 1,093 20,100
2024-01-08 18.46 18.46 17.80 17.60 18.39 0.79 4.49% 77 1,416
2024-01-05 17.70 18.47 17.60 18.01 17.60 -0.41 -2.28% 12,693 223,397
2024-01-04 18.00 18.49 17.70 18.00 18.01 0.01 0.06% 10,151 182,820
2024-01-03 17.80 18.00 17.80 18.00 18.00 0.00 0.00% 1,215 21,870
2024-01-02 17.36 18.00 17.36 18.00 18.00 0.00 0.00% 2,169 39,042
2023-12-28 17.35 18.20 17.35 17.99 18.00 0.01 0.06% 26,321 473,778
2023-12-27 17.70 18.50 17.70 17.86 17.99 0.13 0.73% 110,408 1,986,240
2023-12-26 17.89 17.90 17.31 17.89 17.86 -0.03 -0.17% 54,132 966,798
2023-12-25 17.31 17.89 17.31 17.91 17.89 -0.02 -0.11% 10,929 195,520
2023-12-22 17.91 17.91 17.91 17.51 17.91 0.40 2.28% 3,058 54,769
2023-12-21 17.50 17.91 17.50 17.92 17.51 -0.41 -2.29% 405 7,092
2023-12-20 17.95 17.95 17.92 17.28 17.92 0.64 3.70% 2,790 49,997
2023-12-19 17.28 17.28 17.28 17.50 17.28 -0.22 -1.26% 99,993 1,727,879
2023-12-18 17.31 17.50 17.30 17.50 17.50 0.00 0.00% 28,474 498,295
2023-12-15 17.33 17.50 17.33 17.50 17.50 0.00 0.00% 14,007 245,123
2023-12-14 17.30 17.50 17.30 17.50 17.50 0.00 0.00% 5,078 88,865
2023-12-13 17.40 17.50 17.40 17.50 17.50 0.00 0.00% 31,344 548,520
2023-12-12 17.36 17.50 17.36 18.00 17.50 -0.50 -2.78% 86,055 1,505,963
2023-12-11 17.98 18.00 17.30 17.28 18.00 0.72 4.17% 3,301 59,418
2023-12-08 17.98 17.98 17.27 17.99 17.28 -0.71 -3.95% 1,789 30,914
2023-12-07 18.00 18.00 17.99 18.00 17.99 -0.01 -0.06% 83 1,493
2023-12-06 18.00 18.00 17.25 17.86 18.00 0.14 0.78% 8,368 150,624
2023-12-05 17.50 18.00 17.41 17.50 17.86 0.36 2.06% 2,133 38,095
2023-12-04 18.00 18.00 17.50 17.98 17.50 -0.48 -2.67% 3,885 67,988
2023-12-01 18.00 18.00 17.56 17.56 17.98 0.42 2.39% 34,055 612,309
2023-11-30 18.00 18.00 17.50 18.00 17.56 -0.44 -2.44% 10,864 190,772
2023-11-29 18.00 18.00 18.00 18.49 18.00 -0.49 -2.65% 282 5,076
2023-11-28 18.49 18.49 18.49 17.56 18.49 0.93 5.30% 292 5,399
2023-11-27 17.50 18.00 17.50 17.48 17.56 0.08 0.46% 45,479 798,611
2023-11-24 17.38 18.00 17.30 18.00 17.48 -0.52 -2.89% 26,300 459,724
2023-11-23 18.00 18.00 18.00 18.00 18.00 0.00 0.00% 1,615 29,070
2023-11-22 18.00 18.50 17.99 18.00 18.00 0.00 0.00% 53,907 970,326
2023-11-21 18.00 18.00 18.00 17.26 18.00 0.74 4.29% 2,441 43,938
2023-11-20 17.75 18.29 17.26 17.22 17.26 0.04 0.23% 45,696 788,713
2023-11-17 17.75 17.75 17.21 17.75 17.22 -0.53 -2.99% 32,628 561,854
2023-11-16 17.75 17.75 17.75 17.75 17.75 0.00 0.00% 2,532 44,943
2023-11-15 17.75 17.75 17.75 17.75 17.75 0.00 0.00% 6,123 108,683
2023-11-13 17.75 17.75 17.75 17.75 17.75 0.00 0.00% 11,993 212,876
2023-11-10 17.75 17.75 17.75 17.56 17.75 0.19 1.08% 452 8,023
2023-11-09 17.75 17.75 17.51 17.53 17.56 0.03 0.17% 1,068 18,754
2023-11-08 17.75 17.75 17.50 17.80 17.53 -0.27 -1.52% 9,229 161,784
2023-11-07 17.80 17.80 17.80 17.80 17.80 0.00 0.00% 1,154 20,541
2023-11-06 17.80 17.80 17.79 17.79 17.80 0.01 0.06% 4,954 88,181
2023-11-03 17.79 17.80 17.79 17.79 17.79 0.00 0.00% 823 14,641
2023-11-02 17.80 17.80 17.50 17.80 17.79 -0.01 -0.06% 1,180 20,992
2023-11-01 17.79 17.80 17.50 17.79 17.80 0.01 0.06% 66,968 1,192,030
2023-10-31 17.00 17.79 17.00 17.21 17.79 0.58 3.37% 1,376 24,479
2023-10-30 17.00 17.79 16.95 17.79 17.21 -0.58 -3.26% 60,884 1,047,814
2023-10-27 17.00 17.79 17.00 17.79 17.79 0.00 0.00% 6,257 111,312
2023-10-26 17.79 17.79 17.79 17.00 17.79 0.79 4.65% 1,163 20,690
2023-10-25 17.34 17.79 17.00 17.78 17.00 -0.78 -4.39% 177,552 3,018,384
2023-10-24 17.79 17.79 17.35 17.56 17.78 0.22 1.25% 8,517 151,432
2023-10-23 17.77 17.77 17.50 17.60 17.56 -0.04 -0.23% 4,784 84,007
2023-10-20 17.79 17.79 17.60 17.79 17.60 -0.19 -1.07% 2,107 37,083
2023-10-19 17.79 17.79 17.79 17.79 17.79 0.00 0.00% 69 1,228
2023-10-18 17.79 17.79 17.01 17.79 17.79 0.00 0.00% 47,029 836,646
2023-10-17 17.80 17.80 17.79 17.80 17.79 -0.01 -0.06% 6,856 121,968
2023-10-16 17.80 17.80 17.60 17.80 17.80 0.00 0.00% 2,180 38,804
2023-10-13 17.80 17.80 17.80 17.82 17.80 -0.02 -0.11% 4,001 71,218
2023-10-12 17.90 17.90 17.80 17.90 17.82 -0.08 -0.45% 6,984 124,455
2023-10-11 17.90 17.90 17.80 17.90 17.90 0.00 0.00% 1,293 23,145
2023-10-10 17.90 17.90 17.90 17.82 17.90 0.08 0.45% 3,599 64,422
2023-10-09 17.99 17.99 17.81 17.99 17.82 -0.17 -0.94% 1,710 30,472
2023-10-06 17.99 17.99 17.99 17.99 17.99 0.00 0.00% 805 14,482
2023-10-05 17.99 17.99 17.99 18.00 17.99 -0.01 -0.06% 2,303 41,431
2023-10-04 18.00 18.00 18.00 17.45 18.00 0.55 3.15% 9,044 162,792
2023-10-03 18.00 18.00 17.30 18.17 17.45 -0.72 -3.96% 9,371 163,524
2023-10-02 18.00 18.17 18.00 17.72 18.17 0.45 2.54% 20,006 363,509
2023-09-29 17.72 18.17 17.72 18.11 17.72 -0.39 -2.15% 4,015 71,146
2023-09-28 18.11 18.17 18.11 18.17 18.11 -0.06 -0.33% 170 3,079
2023-09-27 18.19 18.19 18.17 18.18 18.17 -0.01 -0.06% 20,575 373,848
2023-09-25 18.18 18.19 18.18 17.94 18.18 0.24 1.34% 509 9,254
2023-09-22 18.19 18.19 17.90 17.95 17.94 -0.01 -0.06% 27,569 494,588
2023-09-21 18.19 18.19 17.94 17.93 17.95 0.02 0.11% 4,819 86,501
2023-09-20 18.19 18.19 17.90 18.00 17.93 -0.07 -0.39% 18,061 323,834
2023-09-19 18.00 18.00 18.00 18.19 18.00 -0.19 -1.04% 15,372 276,696
2023-09-18 18.19 18.19 18.00 18.19 18.19 0.00 0.00% 2,473 44,984
2023-09-15 18.19 18.19 18.19 18.19 18.19 0.00 0.00% 204 3,711
2023-09-14 18.19 18.19 18.19 18.19 18.19 0.00 0.00% 25 455
2023-09-13 18.19 18.19 18.00 18.19 18.19 0.00 0.00% 4,387 79,800
2023-09-12 18.19 18.19 18.00 18.06 18.19 0.13 0.72% 479 8,713
2023-09-11 18.19 18.19 18.00 18.18 18.06 -0.12 -0.66% 30,935 558,686
2023-09-07 18.20 18.20 18.18 18.20 18.18 -0.02 -0.11% 123,610 2,247,230
2023-09-06 18.20 18.20 18.00 18.20 18.20 0.00 0.00% 522 9,500
2023-09-05 18.00 18.20 18.00 18.20 18.20 0.00 0.00% 21,436 390,135
2023-09-04 18.20 18.20 18.20 18.25 18.20 -0.05 -0.27% 213 3,877
2023-09-01 18.25 18.25 18.25 18.30 18.25 -0.05 -0.27% 213 3,887
2023-08-31 18.30 18.30 18.30 18.04 18.30 0.26 1.44% 6,010 109,983
2023-08-30 18.04 18.04 18.04 18.06 18.04 -0.02 -0.11% 50,000 902,000
2023-08-29 18.30 18.30 18.04 18.30 18.06 -0.24 -1.31% 36,887 666,179
2023-08-28 18.30 18.30 18.30 18.29 18.30 0.01 0.05% 10,545 192,974
2023-08-25 18.29 18.30 18.29 18.29 18.29 0.00 0.00% 1,614 29,520
2023-08-24 18.29 18.29 18.00 18.30 18.29 -0.01 -0.05% 1,770 32,373
2023-08-23 18.30 18.30 18.30 17.67 18.30 0.63 3.57% 4,705 86,102
2023-08-21 18.00 18.48 17.67 17.63 17.67 0.04 0.23% 2,101 37,125
2023-08-18 18.48 18.48 17.11 18.48 17.63 -0.85 -4.60% 52,309 922,208
2023-08-17 18.48 18.48 18.48 18.48 18.48 0.00 0.00% 1,000 18,480
2023-08-16 18.48 18.48 18.48 18.48 18.48 0.00 0.00% 2,440 45,091
2023-08-15 18.48 18.48 18.48 18.48 18.48 0.00 0.00% 1,600 29,568
2023-08-14 18.48 18.48 18.00 17.49 18.48 0.99 5.66% 515 9,517
2023-08-11 18.50 18.50 17.10 18.50 17.49 -1.01 -5.46% 41,776 730,662
2023-08-10 18.50 18.50 18.50 18.80 18.50 -0.30 -1.60% 38 703
2023-08-09 18.80 18.80 18.79 18.02 18.80 0.78 4.33% 880 16,544
2023-08-08 18.01 18.80 18.00 18.03 18.02 -0.01 -0.06% 30,707 553,340
2023-08-07 18.80 18.80 18.00 18.80 18.03 -0.77 -4.10% 77,438 1,396,207
2023-08-04 18.70 18.80 18.70 18.03 18.80 0.77 4.27% 1,051 19,759
2023-08-03 18.03 18.80 18.03 18.79 18.03 -0.76 -4.04% 6,709 120,963
2023-08-02 18.80 18.80 18.70 18.70 18.79 0.09 0.48% 302 5,675
2023-08-01 18.53 18.80 18.01 18.70 18.70 0.00 0.00% 66,323 1,240,240
2023-07-31 18.70 18.70 18.70 18.53 18.70 0.17 0.92% 1,135 21,225
2023-07-28 18.70 18.70 18.22 18.80 18.53 -0.27 -1.44% 5,162 95,652
2023-07-27 18.21 18.80 18.21 18.80 18.80 0.00 0.00% 3,478 65,386
2023-07-26 18.80 18.80 18.80 18.24 18.80 0.56 3.07% 44 827
2023-07-25 18.20 18.99 18.20 18.30 18.24 -0.06 -0.33% 861 15,705
2023-07-24 18.30 18.30 18.30 18.22 18.30 0.08 0.44% 5,880 107,604
2023-07-21 18.99 18.99 18.10 18.99 18.22 -0.77 -4.05% 18,430 335,795
2023-07-20 18.99 18.99 18.99 18.99 18.99 0.00 0.00% 5 95
2023-07-19 18.99 18.99 18.99 18.27 18.99 0.72 3.94% 1 19
2023-07-18 18.99 18.99 18.10 19.00 18.27 -0.73 -3.84% 32,239 589,007
2023-07-17 19.00 19.00 19.00 19.55 19.00 -0.55 -2.81% 57,001 1,083,019
2023-07-07 18.62 19.55 18.62 18.61 19.55 0.94 5.05% 5,879 114,934
2023-07-06 18.61 19.55 18.61 19.55 18.61 -0.94 -4.81% 2,002 37,257
2023-07-05 18.53 19.69 18.53 19.70 19.55 -0.15 -0.76% 16,035 313,484
2023-07-04 19.71 19.71 19.70 19.76 19.70 -0.06 -0.30% 323 6,363
2023-07-03 19.70 19.78 19.00 19.70 19.76 0.06 0.30% 28,610 565,334
2023-06-30 19.80 19.80 19.70 18.53 19.70 1.17 6.31% 6,451 127,085
2023-06-29 19.00 19.00 18.50 19.75 18.53 -1.22 -6.18% 25,128 465,622
2023-06-28 19.80 19.80 18.50 19.80 19.75 -0.05 -0.25% 20,922 413,210
2023-06-27 19.80 19.80 19.80 19.87 19.80 -0.07 -0.35% 170 3,366
2023-06-26 19.87 19.87 19.87 18.52 19.87 1.35 7.29% 211 4,193
2023-06-23 18.40 19.89 18.40 18.98 18.52 -0.46 -2.42% 1,223 22,650
2023-06-22 18.50 19.00 18.50 18.50 18.98 0.48 2.59% 1,766 33,519
2023-06-21 18.50 18.50 18.40 18.49 18.50 0.01 0.05% 20,557 380,305
2023-06-20 18.50 18.50 18.30 18.21 18.49 0.28 1.54% 17,304 319,951
2023-06-19 18.50 18.50 18.20 18.26 18.21 -0.05 -0.27% 6,675 121,552
2023-06-16 18.70 18.70 18.18 18.21 18.26 0.05 0.27% 8,436 154,041
2023-06-15 18.70 18.70 18.20 18.17 18.21 0.04 0.22% 1,527 27,807
2023-06-14 18.70 18.70 18.16 18.19 18.17 -0.02 -0.11% 33,210 603,426
2023-06-13 18.16 18.30 18.16 18.29 18.19 -0.10 -0.55% 15,654 284,746
2023-06-12 18.20 18.70 18.20 18.70 18.29 -0.41 -2.19% 6,156 112,593
2023-06-09 18.70 18.70 18.70 18.94 18.70 -0.24 -1.27% 78 1,459
2023-06-08 18.94 18.94 18.90 18.50 18.94 0.44 2.38% 106 2,008
2023-06-07 18.50 18.50 18.50 18.50 18.50 0.00 0.00% 18,967 350,890
2023-06-06 18.50 18.50 18.08 18.50 18.50 0.00 0.00% 8,736 161,616
2023-06-05 18.50 18.50 18.50 18.30 18.50 0.20 1.09% 781 14,449
2023-06-02 18.49 18.50 18.30 18.50 18.30 -0.20 -1.08% 4,035 73,841
2023-05-31 18.50 18.50 18.30 18.50 18.50 0.00 0.00% 490 9,065
2023-05-30 18.95 18.95 18.50 18.95 18.50 -0.45 -2.37% 9,220 170,570
2023-05-29 18.95 18.95 18.95 18.73 18.95 0.22 1.17% 1,012 19,177
2023-05-26 18.95 18.95 18.50 18.95 18.73 -0.22 -1.16% 7,230 135,418
2023-05-25 18.50 18.95 18.50 18.95 18.95 0.00 0.00% 6,786 128,595
2023-05-24 18.95 18.95 18.95 18.87 18.95 0.08 0.42% 3,674 69,622
2023-05-23 19.00 19.00 18.50 19.00 18.87 -0.13 -0.68% 2,353 44,401
2023-05-22 19.00 19.00 19.00 19.01 19.00 -0.01 -0.05% 593 11,267
2023-05-19 19.01 19.01 18.50 18.46 19.01 0.55 2.98% 3,790 72,048
2023-05-18 19.89 19.89 18.01 19.79 18.46 -1.33 -6.72% 70,188 1,295,670
2023-05-17 19.70 19.90 19.70 19.70 19.79 0.09 0.46% 2,717 53,769
2023-05-16 19.80 19.80 19.00 19.50 19.70 0.20 1.03% 45,919 904,604
2023-05-15 20.30 20.35 19.50 20.40 19.50 -0.90 -4.41% 5,767 112,457
2023-05-12 20.40 20.40 20.39 20.43 20.40 -0.03 -0.15% 194 3,958
2023-05-11 19.00 20.43 19.00 20.48 20.43 -0.05 -0.24% 10,322 210,878
2023-05-10 20.40 20.49 20.40 19.75 20.48 0.73 3.70% 5,547 113,603
2023-05-09 20.45 21.00 19.50 19.45 19.75 0.30 1.54% 25,351 500,682
2023-05-08 18.51 19.50 18.51 18.58 19.45 0.87 4.68% 1,035 20,131
2023-05-05 19.80 19.80 18.50 18.97 18.58 -0.39 -2.06% 20,758 385,684
2023-05-04 18.50 19.01 18.50 18.90 18.97 0.07 0.37% 34,387 652,321
2023-05-03 18.35 18.90 18.35 18.49 18.90 0.41 2.22% 145,684 2,753,428
2023-05-02 18.50 18.50 18.33 18.50 18.49 -0.01 -0.05% 11,215 207,365
2023-05-01 18.90 18.90 18.50 18.79 18.50 -0.29 -1.54% 15,883 293,836
2023-04-28 18.79 18.90 18.78 18.78 18.79 0.01 0.05% 36,615 687,996
2023-04-27 18.70 18.78 18.21 18.70 18.78 0.08 0.43% 9,615 180,570
2023-04-26 18.70 18.70 18.70 18.70 18.70 0.00 0.00% 20 374
2023-04-25 18.70 18.70 18.70 18.70 18.70 0.00 0.00% 1,202 22,477
2023-04-24 18.75 18.75 18.70 18.80 18.70 -0.10 -0.53% 1,383 25,862
2023-04-21 18.80 18.80 18.80 18.88 18.80 -0.08 -0.42% 6 113
2023-04-20 18.89 18.89 18.88 18.77 18.88 0.11 0.59% 383 7,231
2023-04-19 18.06 18.80 18.06 18.21 18.77 0.56 3.08% 28,306 531,304
2023-04-18 18.06 18.96 18.06 18.15 18.21 0.06 0.33% 26,941 490,596
2023-04-17 18.80 18.98 18.03 18.79 18.15 -0.64 -3.41% 35,089 636,865
2023-04-14 18.80 18.80 18.79 18.15 18.79 0.64 3.53% 6,386 119,993
2023-04-13 18.93 18.93 18.03 18.90 18.15 -0.75 -3.97% 8,261 149,937
2023-04-12 18.97 18.97 18.02 18.85 18.90 0.05 0.27% 12,813 242,166
2023-04-11 18.90 18.90 18.01 18.63 18.85 0.22 1.18% 12,728 239,923
2023-04-10 18.95 18.95 18.50 18.23 18.63 0.40 2.19% 3,656 68,111
2023-04-07 18.90 18.90 18.01 18.03 18.23 0.20 1.11% 733 13,363
2023-04-06 18.99 18.99 18.01 19.00 18.03 -0.97 -5.11% 30,315 546,579
2023-04-05 19.00 19.00 19.00 19.15 19.00 -0.15 -0.78% 7,835 148,865
2023-04-04 19.16 19.16 19.15 19.17 19.15 -0.02 -0.10% 3,551 68,002
2023-04-03 19.02 19.20 19.02 19.02 19.17 0.15 0.79% 504 9,662
2023-03-31 19.00 19.49 19.00 19.00 19.02 0.02 0.11% 1,081 20,561
2023-03-30 19.00 19.00 19.00 18.01 19.00 0.99 5.50% 563 10,697
2023-03-29 18.40 18.40 18.00 18.02 18.01 -0.01 -0.06% 63,000 1,134,630
2023-03-28 18.30 19.00 18.01 18.39 18.02 -0.37 -2.01% 27,658 498,397
2023-03-27 19.00 19.50 18.30 19.14 18.39 -0.75 -3.92% 2,926 53,809
2023-03-24 18.99 19.50 18.98 18.99 19.14 0.15 0.79% 51,997 995,223
2023-03-23 18.99 18.99 18.99 19.15 18.99 -0.16 -0.84% 3,831 72,751
2023-03-22 19.15 19.15 19.00 19.21 19.15 -0.06 -0.31% 3,050 58,408
2023-03-21 18.99 19.21 18.99 19.00 19.21 0.21 1.11% 110,446 2,121,668
2023-03-20 19.00 19.00 18.01 19.00 19.00 0.00 0.00% 66,359 1,260,821
2023-03-17 19.00 19.00 19.00 18.93 19.00 0.07 0.37% 728 13,832
2023-03-16 19.00 19.00 18.93 18.93 18.93 0.00 0.00% 4,010 75,909
2023-03-15 19.19 19.19 18.80 19.16 18.93 -0.23 -1.20% 30,770 582,476
2023-03-14 19.20 19.20 19.12 19.44 19.16 -0.28 -1.44% 17,111 327,847
2023-03-13 19.49 19.49 19.00 19.49 19.44 -0.05 -0.26% 2,851 55,423
2023-03-10 19.48 19.50 19.48 19.49 19.49 0.00 0.00% 7,783 151,691
2023-03-09 19.68 19.68 18.80 19.49 19.49 0.00 0.00% 7,007 136,566
2023-03-07 19.59 19.59 19.00 19.58 19.49 -0.09 -0.46% 26,353 513,620
2023-03-06 19.50 19.59 19.50 19.50 19.58 0.08 0.41% 6,814 133,418
2023-03-03 19.50 19.50 19.49 19.07 19.50 0.43 2.25% 375 7,313
2023-03-02 19.60 19.60 19.01 19.73 19.07 -0.66 -3.35% 39,252 748,536
2023-03-01 19.79 19.79 19.00 19.79 19.73 -0.06 -0.30% 31,555 622,580
2023-02-28 19.04 19.87 19.04 19.00 19.79 0.79 4.16% 13,834 273,775
2023-02-27 18.51 19.04 18.51 19.03 19.00 -0.03 -0.16% 25,028 475,532
2023-02-24 19.04 19.04 19.00 19.90 19.03 -0.87 -4.37% 39,992 761,048
2023-02-20 19.04 19.90 19.04 19.02 19.90 0.88 4.63% 23,053 458,755
2023-02-17 19.03 19.80 19.00 19.04 19.02 -0.02 -0.11% 54,156 1,030,047
2023-02-16 19.90 19.90 19.03 19.02 19.04 0.02 0.11% 15,407 293,349
2023-02-15 19.01 19.15 19.01 19.05 19.02 -0.03 -0.16% 4,301 81,805
2023-02-14 19.87 19.87 19.01 19.13 19.05 -0.08 -0.42% 50,005 952,595
2023-02-13 19.02 19.89 19.02 19.21 19.13 -0.08 -0.42% 103,883 1,987,282
2023-02-10 19.99 19.99 19.01 19.62 19.21 -0.41 -2.09% 27,032 519,285
2023-02-09 20.00 20.00 19.62 19.99 19.62 -0.37 -1.85% 34,935 685,425
2023-02-08 20.09 20.09 19.99 20.00 19.99 -0.01 -0.05% 28,211 563,938
2023-02-07 20.44 20.44 20.00 20.12 20.00 -0.12 -0.60% 7,934 158,680
2023-02-06 20.40 20.48 20.00 20.36 20.12 -0.24 -1.18% 700,701 14,098,104
2023-02-03 20.20 20.39 20.20 19.90 20.36 0.46 2.31% 11,054 225,059
2023-02-02 19.90 20.39 19.90 19.66 19.90 0.24 1.22% 224,740 4,472,326
2023-02-01 20.39 20.39 19.66 20.39 19.66 -0.73 -3.58% 20,781 408,554
2023-01-31 20.50 20.58 19.62 19.80 20.39 0.59 2.98% 123,086 2,509,724
2023-01-30 19.98 19.98 19.04 19.98 19.80 -0.18 -0.90% 32,693 647,321
2023-01-27 20.00 20.00 19.30 19.34 19.98 0.64 3.31% 1,823 36,424
2023-01-26 19.51 20.38 19.20 20.48 19.34 -1.14 -5.57% 6,704 129,655
2023-01-25 19.21 20.48 19.21 19.92 20.48 0.56 2.81% 15,733 322,212
2023-01-24 20.50 20.50 19.19 20.56 19.92 -0.64 -3.11% 15,967 318,063
2023-01-23 20.50 20.59 20.00 20.60 20.56 -0.04 -0.19% 53,493 1,099,816
2023-01-20 20.70 20.70 20.01 20.62 20.60 -0.02 -0.10% 90,736 1,869,162
2023-01-19 20.62 20.62 20.55 20.84 20.62 -0.22 -1.06% 109,129 2,250,240
2023-01-18 20.86 20.86 20.63 20.87 20.84 -0.03 -0.14% 60,172 1,253,984
2023-01-17 20.85 20.87 20.60 20.82 20.87 0.05 0.24% 5,878 122,674
2023-01-16 20.88 20.88 20.10 20.89 20.82 -0.07 -0.34% 66,609 1,386,799
2023-01-13 20.90 20.90 20.00 20.96 20.89 -0.07 -0.33% 4,233 88,427
2023-01-12 20.30 21.00 19.15 19.98 20.96 0.98 4.90% 93,209 1,953,661
2023-01-11 20.00 20.87 19.80 20.99 19.98 -1.01 -4.81% 15,326 306,213
2023-01-10 18.98 21.00 18.50 18.50 20.99 2.49 13.46% 46,739 981,052
2023-01-09 18.99 18.99 18.50 18.03 18.50 0.47 2.61% 50,622 936,507
2023-01-06 19.50 19.50 18.03 18.95 18.03 -0.92 -4.85% 58,588 1,056,342
2023-01-05 18.94 19.50 18.00 18.80 18.95 0.15 0.80% 69,245 1,312,193
2023-01-04 18.94 18.95 18.80 18.89 18.80 -0.09 -0.48% 22,420 421,496
2023-01-03 18.60 18.94 18.60 18.60 18.89 0.29 1.56% 13,888 262,344
2023-01-02 18.50 18.60 18.50 18.94 18.60 -0.34 -1.80% 12,289 228,575
2022-12-30 18.94 18.95 18.93 18.99 18.94 -0.05 -0.26% 24,632 466,530
2022-12-28 19.00 19.00 18.98 18.93 18.99 0.06 0.32% 22,174 421,084
2022-12-27 18.13 19.00 18.13 18.13 18.93 0.80 4.41% 56,772 1,074,694
2022-12-26 18.60 18.60 18.00 18.40 18.13 -0.27 -1.47% 50,022 906,899
2022-12-23 18.40 18.40 18.40 18.53 18.40 -0.13 -0.70% 11,168 205,491
2022-12-22 18.90 18.98 18.40 18.75 18.53 -0.22 -1.17% 29,776 551,749
2022-12-21 18.80 18.80 18.70 18.89 18.75 -0.14 -0.74% 39,684 744,075
2022-12-20 18.98 18.98 18.40 18.63 18.89 0.26 1.40% 32,908 621,632
2022-12-19 18.99 18.99 18.50 18.60 18.63 0.03 0.16% 49,873 929,134
2022-12-16 18.49 18.70 18.48 18.00 18.60 0.60 3.33% 260,533 4,845,914
2022-12-15 18.50 18.50 18.00 18.01 18.00 -0.01 -0.06% 1,453,586 26,164,548
2022-12-14 18.00 18.70 18.00 18.75 18.01 -0.74 -3.95% 866,208 15,600,406
2022-12-13 18.00 18.76 18.00 18.00 18.75 0.75 4.17% 494,467 9,271,256
2022-12-12 18.00 18.00 17.99 18.77 18.00 -0.77 -4.10% 56,320 1,013,760
2022-12-09 17.99 18.77 17.99 18.75 18.77 0.02 0.11% 106,690 2,002,571
2022-12-08 18.79 18.79 18.70 18.79 18.75 -0.04 -0.21% 3,587 67,256
2022-12-07 18.01 18.80 17.99 18.00 18.79 0.79 4.39% 23,708 445,473
2022-12-06 18.00 18.00 17.73 17.99 18.00 0.01 0.06% 247,223 4,450,014
2022-12-05 17.99 17.99 17.99 17.99 17.99 0.00 0.00% 6,744 121,325
2022-12-02 17.99 17.99 17.73 17.99 17.99 0.00 0.00% 16,661 299,731
2022-12-01 17.99 17.99 17.99 17.99 17.99 0.00 0.00% 1,093 19,663
2022-11-30 17.71 17.99 17.71 17.99 17.99 0.00 0.00% 608 10,938
2022-11-29 17.97 18.00 17.75 17.96 17.99 0.03 0.17% 11,139 200,391
2022-11-28 17.98 17.98 17.92 17.99 17.96 -0.03 -0.17% 57,024 1,024,151
2022-11-25 17.99 18.00 17.99 18.00 17.99 -0.01 -0.06% 15,892 285,897
2022-11-23 18.00 18.00 17.99 18.00 18.00 0.00 0.00% 273,706 4,926,708
2022-11-22 17.99 18.00 17.99 17.99 18.00 0.01 0.06% 249,917 4,498,506
2022-11-21 18.00 18.00 17.80 17.98 17.99 0.01 0.06% 26,535 477,365
2022-11-18 18.00 18.00 17.01 19.00 17.98 -1.02 -5.37% 367,394 6,605,744
2022-11-17 18.00 19.00 18.00 19.00 19.00 0.00 0.00% 190,507 3,619,633
2022-11-16 19.90 19.90 19.00 19.90 19.00 -0.90 -4.52% 16,777 318,763
2022-11-15 20.00 20.00 19.90 19.12 19.90 0.78 4.08% 1,003 19,960
2022-11-14 20.00 20.00 19.00 19.42 19.12 -0.30 -1.54% 59,352 1,134,810
2022-11-11 19.50 20.00 19.41 20.00 19.42 -0.58 -2.90% 23,977 465,633
2022-11-10 20.80 20.80 20.00 19.94 20.00 0.06 0.30% 1,790 35,800
2022-11-09 20.60 20.88 19.00 20.58 19.94 -0.64 -3.11% 42,946 856,343
2022-11-08 20.60 20.60 20.10 20.60 20.58 -0.02 -0.10% 17,997 370,378
2022-11-07 20.59 20.60 20.59 20.60 20.60 0.00 0.00% 6,214 128,008
2022-11-04 20.60 20.60 20.60 20.57 20.60 0.03 0.15% 2,811 57,907
2022-11-03 20.79 20.79 20.00 19.05 20.57 1.52 7.98% 1,031 21,208
2022-11-02 20.10 20.10 19.00 20.50 19.05 -1.45 -7.07% 99,873 1,902,581
2022-11-01 20.05 20.79 20.05 20.50 20.50 0.00 0.00% 18,178 372,649
2022-10-31 20.00 20.50 20.00 20.00 20.50 0.50 2.50% 442 9,061
2022-10-28 20.00 20.00 20.00 20.00 20.00 0.00 0.00% 21 420
2022-10-27 20.50 20.50 19.30 20.50 20.00 -0.50 -2.44% 1,298 25,960
2022-10-26 20.49 20.50 20.00 20.49 20.50 0.01 0.05% 272 5,576
2022-10-25 19.27 20.49 19.27 19.27 20.49 1.22 6.33% 459 9,405
2022-10-24 20.50 20.50 19.11 20.00 19.27 -0.73 -3.65% 1,830 35,264
2022-10-21 20.00 20.00 20.00 20.00 20.00 0.00 0.00% 8,810 176,200
2022-10-20 20.50 20.50 20.00 20.50 20.00 -0.50 -2.44% 18,680 373,600
2022-10-19 20.50 20.50 20.50 20.51 20.50 -0.01 -0.05% 370 7,585
2022-10-18 20.50 20.80 20.50 20.65 20.51 -0.14 -0.68% 9,186 188,405
2022-10-17 20.80 20.80 20.50 20.50 20.65 0.15 0.73% 2,039 42,105
2022-10-14 20.50 20.50 20.50 20.50 20.50 0.00 0.00% 3,001 61,521
2022-10-13 20.88 20.88 20.50 20.88 20.50 -0.38 -1.82% 2,508 51,414
2022-10-12 20.50 20.89 20.50 20.50 20.88 0.38 1.85% 9,294 194,059
2022-10-11 20.97 20.97 20.50 20.97 20.50 -0.47 -2.24% 1,010 20,705
2022-10-10 20.98 20.98 20.50 20.85 20.97 0.12 0.58% 5,036 105,605
2022-10-07 20.50 20.98 20.50 19.99 20.85 0.86 4.30% 10,592 220,843
2022-10-06 20.00 20.00 19.50 19.87 19.99 0.12 0.60% 247 4,938
2022-10-05 20.00 20.00 19.20 20.00 19.87 -0.13 -0.65% 908 18,042
2022-10-04 20.00 20.98 19.20 20.20 20.00 -0.20 -0.99% 19,385 387,700
2022-10-03 19.01 20.98 19.01 20.03 20.20 0.17 0.85% 4,027 81,345
2022-09-30 20.40 21.00 20.00 21.00 20.03 -0.97 -4.62% 70,629 1,414,699
2022-09-29 21.00 21.00 21.00 20.50 21.00 0.50 2.44% 157 3,297
2022-09-27 20.00 20.50 20.00 21.50 20.50 -1.00 -4.65% 10,860 222,630
2022-09-26 21.79 21.80 20.00 21.79 21.50 -0.29 -1.33% 13,552 291,368
2022-09-23 21.79 21.79 21.79 20.28 21.79 1.51 7.45% 6 131
2022-09-22 21.79 21.79 20.00 21.00 20.28 -0.72 -3.43% 8,504 172,461
2022-09-20 21.80 21.80 21.00 21.80 21.00 -0.80 -3.67% 611 12,831
2022-09-19 21.80 21.80 21.79 21.79 21.80 0.01 0.05% 6,778 147,760
2022-09-16 21.01 21.79 21.00 21.02 21.79 0.77 3.66% 41,021 893,848
2022-09-15 21.80 21.80 21.01 21.31 21.02 -0.29 -1.36% 71,312 1,498,978
2022-09-14 21.01 21.99 21.01 21.01 21.31 0.30 1.43% 1,650 35,162
2022-09-13 21.01 21.01 21.01 20.92 21.01 0.09 0.43% 450 9,455
2022-09-12 21.99 22.00 20.90 20.92 20.92 0.00 0.00% 58,831 1,230,745
2022-09-09 22.00 22.00 20.91 21.49 20.92 -0.57 -2.65% 1,596 33,388
2022-09-08 22.00 22.00 21.00 20.90 21.49 0.59 2.82% 621 13,345
2022-09-07 20.90 20.90 20.90 21.00 20.90 -0.10 -0.48% 24,015 501,914
2022-09-06 21.00 21.00 21.00 21.00 21.00 0.00 0.00% 1,461 30,681
2022-09-05 21.00 21.00 21.00 21.21 21.00 -0.21 -0.99% 10,002 210,042
2022-09-02 21.50 22.00 21.00 22.00 21.21 -0.79 -3.59% 5,083 107,810
2022-09-01 22.00 22.00 21.20 22.00 22.00 0.00 0.00% 7,452 163,944
2022-08-31 22.00 22.00 22.00 21.21 22.00 0.79 3.72% 6,088 133,936
2022-08-29 21.21 22.00 21.20 21.21 21.21 0.00 0.00% 3,938 83,525
2022-08-26 22.00 22.00 21.21 22.02 21.21 -0.81 -3.68% 7,951 168,641
2022-08-25 22.00 22.50 21.70 22.00 22.02 0.02 0.09% 15 330
2022-08-24 22.50 22.50 21.70 21.58 22.00 0.42 1.95% 5,005 110,110
2022-08-22 22.50 22.51 21.20 22.50 21.58 -0.92 -4.09% 53,065 1,145,143
2022-08-19 22.50 22.50 22.50 22.50 22.50 0.00 0.00% 2 45
2022-08-18 22.50 22.50 22.50 21.25 22.50 1.25 5.88% 18 405
2022-08-17 22.00 22.00 21.21 22.50 21.25 -1.25 -5.56% 20,806 442,128
2022-08-16 22.00 22.50 21.10 21.52 22.50 0.98 4.55% 19,132 430,470
2022-08-12 21.52 21.52 21.52 22.00 21.52 -0.48 -2.18% 957 20,595
2022-08-11 23.80 23.99 21.52 22.00 22.00 0.00 0.00% 25,050 551,100
2022-08-10 22.50 22.95 22.00 22.00 22.00 0.00 0.00% 12,370 272,140
2022-08-09 22.96 22.96 22.00 22.95 22.00 -0.95 -4.14% 17,798 391,556
2022-08-08 22.98 22.98 21.52 22.25 22.95 0.70 3.15% 29,673 680,995
2022-08-05 22.20 22.99 22.09 23.00 22.25 -0.75 -3.26% 8,095 180,114
2022-08-04 22.98 23.00 22.98 22.99 23.00 0.01 0.04% 156,491 3,599,293
2022-08-03 22.50 22.99 22.15 22.09 22.99 0.90 4.07% 30,617 703,885
2022-08-02 22.50 22.50 21.51 22.14 22.09 -0.05 -0.23% 42,739 944,105
2022-08-01 22.50 22.50 22.00 22.50 22.14 -0.36 -1.60% 2,795 61,881
2022-07-29 20.00 22.50 20.00 19.59 22.50 2.91 14.85% 92,295 2,076,638
2022-07-28 20.00 20.00 19.50 19.96 19.59 -0.37 -1.85% 40,489 793,180
2022-07-27 19.80 20.01 19.80 19.80 19.96 0.16 0.81% 4,570 91,217
2022-07-26 20.00 20.00 19.71 19.67 19.80 0.13 0.66% 7,988 158,162
2022-07-22 21.50 21.50 19.61 21.41 19.67 -1.74 -8.13% 2,578 50,709
2022-07-21 20.80 22.50 20.00 20.60 21.41 0.81 3.93% 25,906 554,647
2022-07-20 20.60 20.60 20.60 19.50 20.60 1.10 5.64% 2,000 41,200
2022-07-19 20.00 21.85 19.50 20.60 19.50 -1.10 -5.34% 63,244 1,233,258
2022-07-18 21.87 21.87 20.00 22.14 20.60 -1.54 -6.96% 8,113 167,128
2022-07-08 22.00 23.00 22.00 22.48 22.14 -0.34 -1.51% 2,855 63,210
2022-07-07 23.00 23.00 22.00 21.00 22.48 1.48 7.05% 2,048 46,039
2022-07-06 23.00 23.00 21.00 21.00 21.00 0.00 0.00% 6 126
2022-07-05 21.00 21.00 21.00 20.10 21.00 0.90 4.48% 900 18,900
2022-07-04 22.00 22.00 20.00 20.00 20.10 0.10 0.50% 1,125 22,613
2022-06-30 20.01 20.01 20.00 20.04 20.00 -0.04 -0.20% 13,900 278,000
2022-06-29 20.10 20.10 20.00 19.65 20.04 0.39 1.98% 10,000 200,400
2022-06-27 19.65 19.65 19.65 19.60 19.65 0.05 0.26% 11,521 226,388
2022-06-23 22.00 22.00 19.60 19.64 19.60 -0.04 -0.20% 525 10,290
2022-06-21 19.60 20.85 19.60 19.68 19.64 -0.04 -0.20% 3,760 73,846
2022-06-20 20.00 21.00 19.61 20.38 19.68 -0.70 -3.43% 3,797 74,725
2022-06-17 20.50 21.00 19.60 20.33 20.38 0.05 0.25% 12,984 264,614
2022-06-16 21.00 21.00 20.33 20.33 20.33 0.00 0.00% 8 163
2022-06-15 20.30 21.00 20.22 20.30 20.33 0.03 0.15% 14,101 286,673
2022-06-13 20.99 21.00 20.30 20.99 20.30 -0.69 -3.29% 24,361 494,528
2022-06-10 21.00 21.00 20.99 21.00 20.99 -0.01 -0.05% 1,750 36,733
2022-06-09 20.99 21.00 20.99 20.99 21.00 0.01 0.05% 1,151 24,171
2022-06-08 20.20 20.99 20.20 20.60 20.99 0.39 1.89% 4,360 91,516
2022-06-07 20.25 21.00 20.20 20.89 20.60 -0.29 -1.39% 15,511 319,527
2022-06-06 20.89 20.89 20.89 20.70 20.89 0.19 0.92% 479 10,006
2022-06-03 20.89 20.89 20.30 20.76 20.70 -0.06 -0.29% 875 18,113
2022-06-02 20.90 20.90 20.70 19.63 20.76 1.13 5.76% 64,971 1,348,798
2022-05-31 20.70 20.70 19.30 20.50 19.63 -0.87 -4.24% 41,718 818,924
2022-05-30 20.10 20.70 20.10 20.49 20.50 0.01 0.05% 1,905 39,053
2022-05-27 20.49 20.70 20.10 20.49 20.49 0.00 0.00% 57,487 1,177,909
2022-05-26 20.49 20.49 20.49 19.96 20.49 0.53 2.66% 13 266
2022-05-25 20.00 20.00 19.91 20.89 19.96 -0.93 -4.45% 5,000 99,800
2022-05-24 20.00 20.89 20.00 20.90 20.89 -0.01 -0.05% 7,096 148,235
2022-05-23 20.00 20.90 20.00 20.93 20.90 -0.03 -0.14% 12,443 260,059
2022-05-19 20.90 20.94 20.50 20.90 20.93 0.03 0.14% 15,300 320,229
2022-05-18 20.95 20.95 20.90 20.81 20.90 0.09 0.43% 3,444 71,980
2022-05-17 20.00 20.88 20.00 20.78 20.81 0.03 0.14% 50,111 1,042,810
2022-05-16 20.31 21.00 20.00 20.31 20.78 0.47 2.31% 178,883 3,717,189
2022-05-13 20.37 20.37 20.31 20.37 20.31 -0.06 -0.29% 3,009 61,113
2022-05-12 21.00 21.00 20.31 20.41 20.37 -0.04 -0.20% 1,127 22,957
2022-05-11 21.00 21.49 20.31 21.00 20.41 -0.59 -2.81% 103,827 2,119,109
2022-05-10 21.00 21.50 20.80 21.49 21.00 -0.49 -2.28% 67,791 1,423,611
2022-05-09 21.50 21.50 21.49 21.99 21.49 -0.50 -2.27% 5,910 127,006
2022-05-06 21.00 21.99 21.00 21.66 21.99 0.33 1.52% 4,661 102,495
2022-05-05 21.90 21.90 20.80 21.90 21.66 -0.24 -1.10% 12,834 277,984
2022-05-04 20.50 21.90 20.50 20.77 21.90 1.13 5.44% 25,362 555,428
2022-05-03 22.00 22.00 20.50 21.77 20.77 -1.00 -4.59% 89,680 1,862,654
2022-05-02 22.00 22.00 21.10 22.21 21.77 -0.44 -1.98% 675 14,695
2022-04-29 22.10 22.40 22.00 22.40 22.21 -0.19 -0.85% 40,040 889,288
2022-04-28 22.40 22.40 22.10 22.50 22.40 -0.10 -0.44% 3,276 73,382
2022-04-27 22.40 22.50 22.40 22.38 22.50 0.12 0.54% 2,931 65,948
2022-04-26 22.39 22.39 22.00 22.40 22.38 -0.02 -0.09% 7,086 158,585
2022-04-25 22.40 22.40 22.39 22.41 22.40 -0.01 -0.04% 909 20,362
2022-04-22 22.49 22.49 22.40 22.49 22.41 -0.08 -0.36% 18,654 418,036
2022-04-21 22.50 22.50 22.49 22.53 22.49 -0.04 -0.18% 387 8,704
2022-04-20 20.04 22.53 20.04 20.03 22.53 2.50 12.48% 1,092 24,603
2022-04-19 22.70 22.70 20.03 20.55 20.03 -0.52 -2.53% 130,144 2,606,784
2022-04-18 20.00 22.99 20.00 22.90 20.55 -2.35 -10.26% 79,063 1,624,745
2022-04-15 22.90 22.90 22.90 22.90 22.90 0.00 0.00% 3,223 73,807
2022-04-14 22.99 23.00 22.90 23.00 22.90 -0.10 -0.43% 21,641 495,579
2022-04-13 23.00 23.00 21.30 23.00 23.00 0.00 0.00% 958 22,034
2022-04-12 23.00 23.00 22.14 22.12 23.00 0.88 3.98% 10,551 242,673
2022-04-11 22.30 22.30 22.00 22.30 22.12 -0.18 -0.81% 17,035 376,814
2022-04-08 22.30 22.30 22.30 21.47 22.30 0.83 3.87% 11,294 251,856
2022-04-07 22.00 22.00 21.00 21.94 21.47 -0.47 -2.14% 41,014 880,571
2022-04-06 20.20 22.00 20.00 22.12 21.94 -0.18 -0.81% 7,542 165,471
2022-04-05 22.30 22.85 22.00 22.30 22.12 -0.18 -0.81% 39,563 875,134
2022-04-04 22.30 23.00 22.30 22.50 22.30 -0.20 -0.89% 14,191 316,459
2022-04-01 22.50 23.00 22.50 23.00 22.50 -0.50 -2.17% 36,747 826,808
2022-03-31 22.50 23.00 22.50 23.99 23.00 -0.99 -4.13% 25,013 575,299
2022-03-30 23.00 23.99 23.00 23.99 23.99 0.00 0.00% 175,000 4,198,250
2022-03-29 24.00 24.00 23.50 24.02 23.99 -0.03 -0.12% 26,987 647,418
2022-03-28 24.30 24.30 24.00 24.30 24.02 -0.28 -1.15% 2,649 63,629
2022-03-25 24.45 24.45 24.30 24.00 24.30 0.30 1.25% 4,445 108,014
2022-03-24 24.00 24.00 24.00 24.00 24.00 0.00 0.00% 81,121 1,946,904
2022-03-23 23.50 24.00 23.50 23.50 24.00 0.50 2.13% 4,689 112,536
2022-03-22 23.50 23.50 23.00 24.00 23.50 -0.50 -2.08% 20,902 491,197
2022-03-21 24.44 24.45 24.00 23.85 24.00 0.15 0.63% 2,421 58,104
2022-03-18 23.01 24.15 23.01 22.00 23.85 1.85 8.41% 6,218 148,299
2022-03-17 22.00 22.00 22.00 23.90 22.00 -1.90 -7.95% 2,500 55,000
2022-03-16 24.00 24.00 23.90 22.90 23.90 1.00 4.37% 10,200 243,780
2022-03-15 23.00 23.01 22.66 23.03 22.90 -0.13 -0.56% 9,849 225,542
2022-03-14 24.50 24.50 23.00 24.49 23.03 -1.46 -5.96% 30,764 708,495
2022-03-11 24.50 25.00 24.00 24.00 24.49 0.49 2.04% 33,358 816,937
2022-03-10 26.00 26.28 24.00 26.50 24.00 -2.50 -9.43% 20,897 501,528
2022-03-09 26.50 26.50 26.27 26.27 26.50 0.23 0.88% 5,211 138,092
2022-03-07 27.00 27.00 24.50 27.46 26.27 -1.19 -4.33% 5,714 150,107
2022-03-04 26.00 27.48 25.00 26.88 27.46 0.58 2.16% 2,065 56,705
2022-03-03 24.40 27.92 24.40 24.28 26.88 2.60 10.71% 42,287 1,136,675
2022-03-02 23.00 24.50 23.00 23.70 24.28 0.58 2.45% 42,005 1,019,881
2022-03-01 23.20 23.80 23.20 23.20 23.70 0.50 2.16% 35,262 835,709
2022-02-28 23.20 23.20 22.34 22.34 23.20 0.86 3.85% 14,757 342,362
2022-02-25 23.40 23.40 22.30 23.80 22.34 -1.46 -6.13% 6,540 146,104
2022-02-24 23.90 23.90 23.79 23.89 23.80 -0.09 -0.38% 14,553 346,361
2022-02-23 23.90 23.90 22.30 22.31 23.89 1.58 7.08% 24,329 581,220
2022-02-22 24.50 24.50 22.21 22.92 22.31 -0.61 -2.66% 82,808 1,847,446
2022-02-21 24.12 24.98 22.10 24.22 22.92 -1.30 -5.37% 72,046 1,651,294
2022-02-18 24.50 24.80 24.00 24.80 24.22 -0.58 -2.34% 29,210 707,466
2022-02-16 25.00 25.00 24.80 24.41 24.80 0.39 1.60% 4,815 119,412
2022-02-15 24.50 25.00 24.00 25.00 24.41 -0.59 -2.36% 9,718 237,216
2022-02-14 25.00 25.49 24.50 25.00 25.00 0.00 0.00% 12,036 300,900
2022-02-11 24.60 25.49 24.60 25.20 25.00 -0.20 -0.79% 18,114 452,850
2022-02-10 24.50 25.47 24.50 25.28 25.20 -0.08 -0.32% 13,384 337,277
2022-02-09 25.00 25.47 25.00 25.02 25.28 0.26 1.04% 8,820 222,970
2022-02-07 25.46 25.46 25.00 25.00 25.02 0.02 0.08% 13,505 337,895
2022-02-01 25.45 25.47 24.21 25.45 25.00 -0.45 -1.77% 60,802 1,520,050
2022-01-31 24.60 25.49 24.60 25.25 25.45 0.20 0.79% 16,807 427,738
2022-01-28 25.20 25.25 24.10 24.95 25.25 0.30 1.20% 6,100 154,025
2022-01-27 26.00 26.00 24.70 25.47 24.95 -0.52 -2.04% 10,210 254,740
2022-01-26 26.00 26.00 25.00 25.10 25.47 0.37 1.47% 14,614 372,219
2022-01-25 27.23 27.23 24.10 25.48 25.10 -0.38 -1.49% 14,607 366,636
2022-01-24 25.51 27.30 25.00 25.52 25.48 -0.04 -0.16% 13,995 356,593
2022-01-21 26.02 27.39 25.51 26.02 25.52 -0.50 -1.92% 14,816 378,104
2022-01-20 27.39 27.39 26.00 27.40 26.02 -1.38 -5.04% 3,935 102,389
2022-01-19 26.00 27.40 25.50 27.35 27.40 0.05 0.18% 88,762 2,432,079
2022-01-18 27.40 27.40 27.30 27.01 27.35 0.34 1.26% 775 21,196
2022-01-17 27.02 28.00 26.98 27.02 27.01 -0.01 -0.04% 3,290 88,863
2022-01-14 28.00 28.00 27.00 27.21 27.02 -0.19 -0.70% 307 8,295
2022-01-13 27.20 28.00 27.20 28.39 27.21 -1.18 -4.16% 2,600 70,746
2022-01-12 27.00 28.40 27.00 27.00 28.39 1.39 5.15% 39,301 1,115,755
2022-01-11 27.00 27.99 26.98 27.98 27.00 -0.98 -3.50% 11,283 304,641
2022-01-10 28.00 28.10 27.00 28.00 27.98 -0.02 -0.07% 112,256 3,140,923
2022-01-07 28.00 28.00 27.85 27.80 28.00 0.20 0.72% 6,001 168,028
2022-01-06 28.00 28.10 27.20 27.85 27.80 -0.05 -0.18% 16,373 455,169
2022-01-05 28.30 28.30 27.20 28.30 27.85 -0.45 -1.59% 14,425 401,736
2022-01-04 28.30 28.30 27.41 28.28 28.30 0.02 0.07% 1,810 51,223
2022-01-03 27.50 28.40 27.30 27.38 28.28 0.90 3.29% 66,995 1,894,619
2021-12-31 28.29 28.30 27.20 28.30 27.38 -0.92 -3.25% 26,685 730,635
2021-12-30 27.30 28.30 27.30 27.00 28.30 1.30 4.81% 4,045 114,474
2021-12-28 28.40 28.40 27.00 28.40 27.00 -1.40 -4.93% 170,351 4,599,477
2021-12-27 28.40 28.40 27.20 27.00 28.40 1.40 5.19% 3,604 102,354
2021-12-24 27.00 29.98 27.00 27.00 27.00 0.00 0.00% 232,480 6,276,960
2021-12-23 27.50 27.50 27.00 27.56 27.00 -0.56 -2.03% 18,930 511,110
2021-12-22 27.20 28.50 27.20 27.06 27.56 0.50 1.85% 14,775 407,199
2021-12-21 26.10 27.50 26.10 28.50 27.06 -1.44 -5.05% 11,010 297,931
2021-12-20 29.00 29.00 28.50 29.01 28.50 -0.51 -1.76% 6,315 179,978
2021-12-17 29.40 29.40 29.00 29.40 29.01 -0.39 -1.33% 24,840 720,608
2021-12-16 29.90 29.90 29.00 29.60 29.40 -0.20 -0.68% 56,439 1,659,307
2021-12-15 28.00 30.00 27.90 28.58 29.60 1.02 3.57% 569,096 16,845,242
2021-12-14 28.00 29.00 25.50 28.52 28.58 0.06 0.21% 78,109 2,232,355
2021-12-13 25.10 29.27 25.01 27.00 28.52 1.52 5.63% 240,748 6,866,133
2021-12-10 27.80 28.25 27.00 27.52 27.00 -0.52 -1.89% 32,174 868,698
2021-12-09 25.00 28.66 25.00 25.01 27.52 2.51 10.04% 178,438 4,910,614
2021-12-08 25.80 25.80 25.00 25.11 25.01 -0.10 -0.40% 270,429 6,763,429
2021-12-07 24.50 26.00 23.60 24.60 25.11 0.51 2.07% 286,378 7,190,952
2021-12-06 25.00 25.00 24.60 25.00 24.60 -0.40 -1.60% 43,908 1,080,137
2021-12-03 24.90 25.00 24.56 24.86 25.00 0.14 0.56% 6,223 155,575
2021-12-02 25.00 26.00 24.25 25.00 24.86 -0.14 -0.56% 9,598 238,606
2021-12-01 26.00 26.00 24.25 26.00 25.00 -1.00 -3.85% 26,118 652,950
2021-11-30 25.99 26.00 25.00 25.03 26.00 0.97 3.88% 18,951 492,726
2021-11-29 24.30 26.00 24.30 24.30 25.03 0.73 3.00% 164,116 4,107,823
2021-11-25 25.00 25.00 24.20 25.00 24.30 -0.70 -2.80% 33,714 819,250
2021-11-24 24.20 26.00 24.20 25.73 25.00 -0.73 -2.84% 3,107 77,675
2021-11-23 25.00 26.00 24.50 26.00 25.73 -0.27 -1.04% 42,064 1,082,307
2021-11-22 26.00 29.00 25.00 27.61 26.00 -1.61 -5.83% 27,547 716,222
2021-11-19 26.00 28.00 26.00 24.62 27.61 2.99 12.14% 123,430 3,407,902
2021-11-18 24.50 26.00 24.00 23.55 24.62 1.07 4.54% 188,626 4,643,972
2021-11-17 24.50 24.99 23.55 23.17 23.55 0.38 1.64% 11,693 275,370
2021-11-16 24.42 24.50 23.10 24.42 23.17 -1.25 -5.12% 44,100 1,021,797
2021-11-15 24.43 24.43 24.00 24.40 24.42 0.02 0.08% 5,249 128,181
2021-11-12 23.00 24.42 23.00 22.97 24.40 1.43 6.23% 23,270 567,788
2021-11-11 23.00 23.00 22.50 23.00 22.97 -0.03 -0.13% 44,225 1,015,848
2021-11-10 23.01 23.01 23.00 22.75 23.00 0.25 1.10% 5,800 133,400
2021-11-09 23.00 24.44 22.75 23.41 22.75 -0.66 -2.82% 14,464 329,056
2021-11-08 23.30 23.50 22.40 22.55 23.41 0.86 3.81% 45,777 1,071,640
2021-11-04 22.50 23.30 22.40 22.75 22.55 -0.20 -0.88% 86,596 1,952,740
2021-11-03 23.00 23.00 22.40 23.01 22.75 -0.26 -1.13% 15,527 353,239
2021-11-02 22.00 23.10 22.00 22.00 23.01 1.01 4.59% 44,147 1,015,822
2021-11-01 22.50 22.50 21.70 22.82 22.00 -0.82 -3.59% 36,794 809,468
2021-10-28 22.90 23.49 22.50 23.00 22.82 -0.18 -0.78% 35,729 815,336
2021-10-27 23.20 23.20 22.90 23.30 22.91 -0.39 -1.67% 36,191 829,136
2021-10-26 23.49 23.49 23.00 23.03 23.30 0.27 1.17% 9,938 231,555
2021-10-25 23.00 23.50 23.00 22.95 23.03 0.08 0.35% 18,745 431,697
2021-10-22 22.50 23.50 22.50 23.02 22.95 -0.07 -0.30% 31,559 724,279
2021-10-21 23.00 23.99 22.60 22.97 23.02 0.05 0.22% 7,985 183,815
2021-10-20 22.50 23.00 22.50 22.84 22.97 0.13 0.57% 72,160 1,657,515
2021-10-19 22.20 23.00 22.00 22.49 22.84 0.35 1.56% 79,439 1,814,387
2021-10-18 22.00 22.50 22.00 22.50 22.49 -0.01 -0.04% 14,738 331,458
2021-10-15 22.50 22.90 22.00 22.09 22.50 0.41 1.86% 62,217 1,399,883
2021-10-14 22.01 22.90 22.01 23.12 22.09 -1.03 -4.46% 19,549 431,837
2021-10-13 23.98 23.98 22.00 23.00 23.12 0.12 0.52% 32,103 742,221
2021-10-12 22.93 24.00 22.60 22.00 23.00 1.00 4.55% 18,969 436,287
2021-10-11 21.00 22.01 21.00 21.30 22.00 0.70 3.29% 33,967 747,274
2021-10-08 23.98 24.00 21.00 23.10 21.30 -1.80 -7.79% 46,140 982,782
2021-10-07 24.49 24.49 22.50 23.85 23.10 -0.75 -3.14% 17,660 407,946
2021-10-06 25.94 25.94 23.00 24.05 23.85 -0.20 -0.83% 149,982 3,577,071
2021-10-05 25.92 25.94 24.02 25.92 24.05 -1.87 -7.21% 16,608 399,422
2021-10-04 23.05 25.94 23.05 24.77 25.92 1.15 4.64% 55,731 1,444,548
2021-10-01 25.50 25.50 24.00 25.23 24.77 -0.46 -1.82% 129,935 3,218,490
2021-09-30 25.94 25.94 25.00 25.93 25.23 -0.70 -2.70% 86,882 2,192,033
2021-09-29 25.99 25.99 25.90 25.99 25.93 -0.06 -0.23% 254,686 6,604,008
2021-09-28 26.50 26.50 25.01 26.50 25.99 -0.51 -1.92% 9,281 241,213
2021-09-27 26.99 26.99 26.00 25.50 26.50 1.00 3.92% 15,458 409,637
2021-09-24 26.49 26.50 25.13 25.12 25.50 0.38 1.51% 78,204 1,994,202
2021-09-23 26.00 27.00 25.00 26.06 25.12 -0.94 -3.61% 148,145 3,721,402
2021-09-22 27.00 28.12 26.00 26.00 26.06 0.06 0.23% 56,732 1,478,436
2021-09-21 26.00 26.00 25.98 25.11 26.00 0.89 3.54% 59,548 1,548,248
2021-09-20 27.00 27.00 25.03 27.50 25.11 -2.39 -8.69% 124,465 3,125,316
2021-09-17 29.00 29.00 27.50 28.31 27.50 -0.81 -2.86% 48,613 1,336,858
2021-09-16 29.00 29.00 27.51 28.61 28.31 -0.30 -1.05% 148,509 4,204,290
2021-09-15 29.90 29.90 28.50 29.00 28.61 -0.39 -1.34% 70,607 2,020,066
2021-09-14 28.00 29.88 26.50 28.20 29.00 0.80 2.84% 222,682 6,457,778
2021-09-13 32.00 33.00 28.00 32.18 28.20 -3.98 -12.37% 300,566 8,475,961
2021-09-10 32.10 33.50 32.00 31.60 32.18 0.58 1.84% 356,846 11,483,304
2021-09-09 28.50 31.68 28.01 27.55 31.60 4.05 14.70% 506,640 16,009,824
2021-09-08 25.92 27.88 25.00 24.25 27.55 3.30 13.61% 324,605 8,942,868
2021-09-07 22.90 26.00 22.85 22.65 24.25 1.60 7.06% 251,111 6,089,442
2021-09-06 23.00 23.00 21.21 22.29 22.65 0.36 1.62% 137,725 3,119,471
2021-09-03 20.52 23.00 20.52 20.47 22.29 1.82 8.89% 62,589 1,395,109
2021-09-02 20.40 20.51 20.30 20.36 20.47 0.11 0.54% 434,777 8,899,885
2021-09-01 20.00 20.46 19.04 19.83 20.36 0.53 2.67% 526,474 10,719,011
2021-08-31 19.76 20.00 19.06 19.76 19.83 0.07 0.35% 93,979 1,863,604
2021-08-30 19.77 19.77 19.76 19.77 19.76 -0.01 -0.05% 29,238 577,743
2021-08-27 19.69 19.80 19.05 19.68 19.77 0.09 0.46% 99,761 1,972,275
2021-08-26 20.00 20.00 18.00 19.20 19.68 0.48 2.50% 424,342 8,351,051
2021-08-25 18.81 19.76 18.80 18.86 19.20 0.34 1.80% 184,814 3,548,429
2021-08-24 19.00 19.00 18.80 19.07 18.86 -0.21 -1.10% 85,552 1,613,511
2021-08-23 19.00 19.78 18.60 19.00 19.07 0.07 0.37% 122,362 2,333,443
2021-08-20 19.10 19.78 19.00 19.10 19.00 -0.10 -0.52% 40,976 778,544
2021-08-19 19.00 19.10 18.40 19.79 19.10 -0.69 -3.49% 178,363 3,406,733
2021-08-18 20.00 20.00 18.30 19.46 19.79 0.33 1.70% 60,691 1,201,075
2021-08-17 19.97 20.29 19.00 20.27 19.46 -0.81 -4.00% 61,290 1,192,703
2021-08-16 20.00 20.50 19.91 20.00 20.27 0.27 1.35% 45,664 925,609
2021-08-13 20.47 20.59 19.61 20.41 20.00 -0.41 -2.01% 392,792 7,855,840
2021-08-12 19.50 20.50 19.05 18.89 20.41 1.52 8.05% 32,379 660,855
2021-08-11 19.01 19.01 18.50 20.18 18.89 -1.29 -6.39% 258,317 4,879,608
2021-08-10 19.91 20.65 19.91 19.91 20.18 0.27 1.36% 97,969 1,977,014
2021-08-09 20.66 20.67 19.85 20.68 19.91 -0.77 -3.72% 61,190 1,218,293
2021-08-06 20.69 20.69 20.00 20.09 20.68 0.59 2.94% 11,781 243,631
2021-08-05 20.70 20.70 19.85 20.67 20.09 -0.58 -2.81% 34,954 702,226
2021-08-04 20.70 20.71 20.00 19.71 20.67 0.96 4.87% 69,266 1,431,728
2021-08-03 20.50 20.72 19.71 20.35 19.71 -0.64 -3.14% 28,407 559,902
2021-08-02 20.79 20.79 20.00 20.18 20.35 0.17 0.84% 27,078 551,037
2021-07-30 20.88 20.88 19.06 19.01 20.18 1.17 6.15% 15,821 319,268
2021-07-29 18.01 20.00 18.01 19.59 19.01 -0.58 -2.96% 86,394 1,642,350
2021-07-28 20.99 20.99 19.00 20.50 19.59 -0.91 -4.44% 167,404 3,279,444
2021-07-27 20.50 20.50 20.50 20.00 20.50 0.50 2.50% 950 19,475
2021-07-26 21.00 21.00 20.00 20.98 20.00 -0.98 -4.67% 48,760 975,200
2021-07-24 20.99 20.99 20.00 20.98 20.98 0.00 0.00% 103,085 2,162,723
2021-07-23 21.00 21.00 20.00 20.00 20.98 0.98 4.90% 13,310 279,244
2021-07-22 20.98 20.98 20.00 20.79 20.00 -0.79 -3.80% 40,907 818,140
2021-07-21 20.88 21.80 19.81 19.83 20.79 0.96 4.84% 42,110 875,467
2021-07-20 21.00 21.00 19.01 21.00 19.83 -1.17 -5.57% 147,820 2,931,271
2021-07-19 20.98 21.00 19.99 20.72 21.00 0.28 1.35% 22,325 468,825
2021-07-09 20.98 20.98 19.91 19.90 20.72 0.82 4.12% 15,697 325,242
2021-07-08 20.98 20.98 19.81 20.04 19.90 -0.14 -0.70% 5,893 117,271
2021-07-07 20.10 20.88 19.75 20.58 20.04 -0.54 -2.62% 13,494 270,420
2021-07-06 20.98 20.98 20.00 20.03 20.58 0.55 2.75% 39,836 819,825
2021-07-05 20.99 21.42 20.00 21.00 20.03 -0.97 -4.62% 33,274 666,478
2021-07-02 21.00 21.41 21.00 20.49 21.00 0.51 2.49% 15,200 319,200
2021-07-01 20.80 20.99 20.17 20.54 20.49 -0.05 -0.24% 17,529 359,169
2021-06-30 20.50 21.00 20.06 20.70 20.54 -0.16 -0.77% 42,691 876,873
2021-06-29 20.00 20.99 20.00 20.00 20.70 0.70 3.50% 93,953 1,944,827
2021-06-28 21.20 21.20 20.00 20.77 20.00 -0.77 -3.71% 52,281 1,045,620
2021-06-25 20.98 21.43 20.00 20.97 20.77 -0.20 -0.95% 41,569 863,388
2021-06-24 20.00 21.00 19.11 20.52 20.97 0.45 2.19% 29,497 618,552
2021-06-23 19.01 20.79 19.00 19.01 20.52 1.51 7.94% 23,443 481,050
2021-06-22 19.00 21.40 19.00 19.00 19.01 0.01 0.05% 11,690 222,227
2021-06-21 21.48 21.48 18.51 20.50 19.00 -1.50 -7.32% 104,057 1,977,083
2021-06-18 20.10 21.49 20.10 20.50 20.50 0.00 0.00% 49,418 1,013,069
2021-06-17 21.75 21.75 20.10 21.73 20.50 -1.23 -5.66% 174,278 3,572,699
2021-06-16 21.87 21.87 20.31 21.57 21.73 0.16 0.74% 2,511 54,564
2021-06-15 22.43 22.43 20.00 22.43 21.57 -0.86 -3.83% 172,847 3,728,310
2021-06-14 20.51 22.49 20.11 20.99 22.43 1.44 6.86% 13,213 296,368
2021-06-11 21.00 21.00 20.50 20.99 20.99 0.00 0.00% 22,823 479,055
2021-06-10 20.96 21.00 20.94 20.94 20.99 0.05 0.24% 45,498 955,003
2021-06-08 20.95 20.95 20.94 19.87 20.94 1.07 5.39% 15,214 318,581
2021-06-07 20.98 20.98 19.86 21.00 19.87 -1.13 -5.38% 78,363 1,557,073
2021-06-04 21.00 22.50 20.00 20.01 21.00 0.99 4.95% 81,385 1,709,085
2021-06-03 20.00 21.00 19.70 20.97 20.01 -0.96 -4.58% 53,200 1,064,532
2021-06-02 21.00 21.00 19.60 20.00 20.97 0.97 4.85% 51,737 1,084,925
2021-05-31 20.79 20.79 19.51 20.00 20.00 0.00 0.00% 122,004 2,440,080
2021-05-28 20.79 20.80 19.50 20.31 20.00 -1.53 -1.53% 33,812 676,240
2021-05-27 21.72 22.00 19.80 21.99 20.31 -1.68 -7.64% 87,214 1,771,316
2021-05-25 22.50 22.50 21.60 22.33 21.99 -0.34 -1.52% 11,246 247,300
2021-05-24 24.45 24.45 22.00 23.00 22.33 -0.67 -2.91% 62,626 1,398,439
2021-05-21 23.00 23.10 23.00 23.53 23.00 -0.53 -2.25% 77,217 1,775,991
2021-05-20 24.00 24.92 23.40 24.48 23.53 -0.95 -3.88% 15,352 361,233
2021-05-19 24.00 24.95 23.10 24.60 24.48 -0.12 -0.49% 68,239 1,670,491
2021-05-18 24.60 25.00 23.10 24.50 24.60 0.10 0.41% 105,754 2,601,548
2021-05-17 24.00 24.57 23.01 24.50 24.50 0.00 0.00% 60,810 1,489,845
2021-05-14 24.71 24.71 23.80 24.69 24.50 -0.19 -0.77% 15,361 376,345
2021-05-13 23.00 24.72 23.00 23.93 24.69 0.76 3.18% 63,542 1,568,852
2021-05-12 26.00 26.00 23.00 25.97 23.93 -2.04 -7.86% 154,507 3,697,353
2021-05-11 26.60 26.60 25.00 26.48 25.97 -0.51 -1.93% 57,172 1,484,757
2021-05-10 26.59 26.59 25.10 26.60 26.48 -0.12 -0.45% 26,590 704,103
2021-05-07 26.00 26.60 25.00 26.00 26.60 0.60 2.31% 19,510 518,966
2021-05-06 26.59 26.60 25.50 26.27 26.00 -0.27 -1.03% 641,004 16,666,104
2021-05-05 26.50 26.59 25.10 26.50 26.27 -0.23 -0.87% 45,686 1,200,171
2021-05-04 27.00 27.00 26.50 26.56 26.50 -0.06 -0.23% 71,165 1,885,873
2021-05-03 27.30 27.30 26.50 26.62 26.56 -0.06 -0.23% 124,478 3,306,136
2021-04-30 26.60 27.30 26.50 26.60 26.62 0.02 0.08% 57,065 1,519,070
2021-04-29 27.28 27.28 26.50 27.00 26.60 -0.40 -1.48% 74,304 1,976,486
2021-04-28 27.30 27.30 26.51 26.86 27.00 0.14 0.52% 61,420 1,658,340
2021-04-27 27.50 27.98 26.60 27.14 26.86 -0.28 -1.03% 123,227 3,309,877
2021-04-26 27.00 27.99 26.71 27.12 27.14 0.02 0.07% 58,352 1,583,673
2021-04-23 27.40 28.00 27.00 27.49 27.12 -0.37 -1.35% 275,230 7,464,238
2021-04-22 27.51 28.00 27.20 27.76 27.49 -0.27 -0.97% 83,915 2,306,823
2021-04-21 28.00 28.20 27.50 28.21 27.76 -0.45 -1.60% 52,490 1,457,122
2021-04-20 29.00 29.00 27.49 29.20 28.21 -0.99 -3.39% 94,601 2,668,694
2021-04-19 29.40 29.44 28.00 28.18 29.20 1.02 3.62% 65,724 1,919,141
2021-04-16 29.44 29.44 28.00 29.24 28.18 -1.06 -3.63% 82,228 2,317,185
2021-04-15 29.44 29.45 29.00 29.40 29.24 -0.16 -0.54% 32,913 962,376
2021-04-14 27.99 29.49 27.98 27.49 29.40 1.91 6.95% 120,107 3,531,146
2021-04-13 28.00 28.00 26.60 28.41 27.49 -0.92 -3.24% 208,643 5,735,596
2021-04-12 29.87 29.90 28.00 28.85 28.41 -0.44 -1.53% 97,306 2,764,463
2021-04-09 29.90 29.90 28.00 29.19 28.85 -0.34 -1.16% 41,961 1,210,575
2021-04-08 29.45 29.90 29.03 29.04 29.19 0.15 0.52% 36,573 1,067,566
2021-04-07 30.00 30.00 29.03 29.98 29.04 -0.94 -3.14% 38,795 1,126,607
2021-04-06 29.99 31.00 29.10 29.32 29.98 0.66 2.25% 98,014 2,938,460
2021-04-05 30.00 30.00 29.00 30.48 29.32 -1.16 -3.81% 307,122 9,004,817
2021-04-02 29.70 31.00 29.70 28.95 30.48 1.53 5.28% 149,294 4,550,481
2021-04-01 28.79 29.80 28.30 28.58 28.95 0.37 1.29% 69,200 2,003,340
2021-03-31 28.79 28.80 28.00 28.30 28.58 0.28 0.99% 224,860 6,426,499
2021-03-30 28.50 28.79 28.30 28.56 28.30 -0.26 -0.91% 161,454 4,569,148
2021-03-29 28.50 28.80 28.40 28.44 28.56 0.12 0.42% 326,979 9,338,520
2021-03-26 28.00 28.64 27.00 27.53 28.44 0.91 3.31% 157,228 4,471,564
2021-03-25 26.30 27.90 26.10 26.30 27.53 1.23 4.68% 125,742 3,461,677
2021-03-24 26.30 26.30 26.29 25.37 26.30 0.93 3.67% 10,516 276,571
2021-03-23 26.30 26.30 25.00 25.94 25.37 -0.57 -2.20% 87,380 2,216,831
2021-03-22 27.50 28.00 25.45 26.67 25.94 -0.73 -2.74% 219,968 5,705,970
2021-03-19 27.40 27.50 26.01 26.21 26.67 0.46 1.76% 111,455 2,972,505
2021-03-18 29.00 29.00 26.00 27.45 26.21 -1.24 -4.52% 155,891 4,085,903
2021-03-17 30.99 32.00 26.00 30.52 27.45 -3.07 -10.06% 550,984 15,124,511
2021-03-16 30.00 33.00 29.50 29.30 30.52 1.22 4.16% 859,209 26,223,059
2021-03-15 29.00 29.30 27.50 25.48 29.30 3.82 14.99% 238,816 6,997,309
2021-03-12 22.00 25.49 22.00 22.17 25.48 3.31 14.93% 122,973 3,133,352
2021-03-11 20.46 23.50 20.46 20.45 22.17 1.72 8.41% 185,581 4,114,331
2021-03-10 20.40 20.48 19.80 20.38 20.45 0.07 0.34% 251,085 5,134,688
2021-03-09 20.00 20.40 19.55 19.92 20.38 0.46 2.31% 284,933 5,806,935
2021-03-05 20.00 20.00 19.50 19.76 19.92 0.16 0.81% 49,891 993,829
2021-03-04 20.30 20.30 19.55 20.00 19.76 -0.24 -1.20% 336,290 6,645,090
2021-03-03 20.00 20.44 19.80 20.00 20.00 0.00 0.00% 57,754 1,155,080
2021-03-02 20.00 20.45 19.60 19.96 20.00 0.04 0.20% 37,870 757,400
2021-03-01 19.68 20.00 19.60 19.52 19.96 0.44 2.25% 70,989 1,416,940
2021-02-26 19.68 19.68 19.00 19.39 19.52 0.13 0.67% 44,005 858,978
2021-02-25 19.70 19.70 18.60 18.20 19.39 1.19 6.54% 30,831 597,813
2021-02-24 19.90 20.00 18.20 19.93 18.20 -1.73 -8.68% 45,810 833,742
2021-02-23 20.48 20.48 19.90 20.17 19.93 -0.24 -1.19% 30,049 598,877
2021-02-22 19.21 20.50 19.20 19.11 20.17 1.06 5.55% 315,018 6,353,913
2021-02-19 17.00 19.20 17.00 16.92 19.11 2.19 12.94% 298,499 5,704,316
2021-02-18 16.99 17.03 16.79 16.94 16.92 -0.02 -0.12% 120,364 2,036,559
2021-02-17 17.03 17.03 16.78 16.87 16.94 0.07 0.41% 104,035 1,762,353
2021-02-16 16.77 17.00 16.65 16.50 16.87 0.37 2.24% 148,396 2,503,441
2021-02-15 16.00 16.78 16.00 16.12 16.50 0.38 2.36% 70,882 1,169,553
2021-02-11 15.94 16.80 15.88 15.93 16.12 0.19 1.19% 120,280 1,938,914
2021-02-10 14.90 15.95 14.90 14.90 15.93 1.03 6.91% 47,138 750,908
2021-02-09 15.00 15.00 14.90 14.90 14.90 0.00 0.00% 248,170 3,697,733
2021-02-08 14.90 15.00 14.89 14.67 14.90 0.23 1.57% 40,011 596,164
2021-02-05 14.89 14.89 14.50 14.89 14.67 -0.22 -1.48% 88,902 1,304,192
2021-02-04 14.79 14.89 14.79 14.76 14.89 0.13 0.88% 214,729 3,197,315
2021-02-03 14.90 14.90 13.40 14.89 14.76 -0.13 -0.87% 5,506,029 81,268,988
2021-02-02 14.90 14.90 14.80 14.89 14.89 0.00 0.00% 8,727 129,945
2021-02-01 14.90 14.90 14.70 14.89 14.89 0.00 0.00% 25,035 372,771
2021-01-29 14.80 14.90 14.80 14.90 14.89 -0.01 -0.07% 166,757 2,483,012
2021-01-28 14.85 14.90 14.51 14.97 14.90 -0.07 -0.47% 50,804 756,980
2021-01-27 14.99 14.99 14.89 14.80 14.97 0.17 1.15% 35,192 526,824
2021-01-26 14.90 14.95 14.50 14.85 14.80 -0.05 -0.34% 16,518 244,466
2021-01-25 14.90 14.90 14.50 14.91 14.85 -0.06 -0.40% 100,518 1,492,692
2021-01-22 14.95 14.95 14.85 14.88 14.91 0.03 0.20% 7,045 105,041
2021-01-21 14.90 15.00 14.80 14.80 14.88 0.08 0.54% 65,136 969,224
2021-01-20 14.79 14.80 14.79 14.60 14.80 0.20 1.37% 10,026 148,385
2021-01-19 14.45 14.80 14.45 14.80 14.60 -0.20 -1.35% 1,967 28,718
2021-01-18 14.80 14.80 14.50 14.80 14.80 0.00 0.00% 9,273 137,240
2021-01-15 14.31 14.80 14.31 14.48 14.80 0.32 2.21% 26,416 390,957
2021-01-14 14.79 14.79 14.30 14.79 14.48 -0.31 -2.10% 52,969 766,991
2021-01-13 14.89 14.89 14.21 14.50 14.79 0.29 2.00% 64,115 948,261
2021-01-12 14.80 14.89 14.50 14.53 14.50 -0.03 -0.21% 29,606 429,287
2021-01-11 14.80 14.80 14.50 14.65 14.53 -0.12 -0.82% 98,672 1,433,704
2021-01-08 14.80 14.80 14.45 14.40 14.65 0.25 1.74% 5,063 74,173
2021-01-07 14.88 14.89 14.40 14.88 14.40 -0.48 -3.23% 288,841 4,159,310
2021-01-06 14.80 14.88 14.80 14.80 14.88 0.08 0.54% 53,861 801,452
2021-01-05 14.80 14.80 14.78 14.78 14.80 0.02 0.14% 109,650 1,622,820
2021-01-04 14.80 14.80 14.78 14.88 14.78 -0.10 -0.67% 2,039 30,136
2020-12-31 14.80 14.88 14.80 14.80 14.88 0.08 0.54% 74,032 1,101,596
2020-12-30 14.89 14.89 14.50 14.50 14.80 0.30 2.07% 5,148 76,190
2020-12-28 14.90 14.90 14.50 14.43 14.50 0.07 0.49% 2,611 37,860
2020-12-25 14.89 14.90 14.32 14.42 14.43 0.01 0.07% 129,063 1,862,379
2020-12-24 14.80 14.89 14.40 14.30 14.42 0.12 0.84% 176,692 2,547,899