Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.17 | 17.75 | 17.10 | 17.75 | 2,775,898 | +0.51(+2.95%) |
Feb 25, 2022 | 16.91 | 17.26 | 16.95 | 17.24 | 2,283,838 | +0.43(+2.59%) |
Feb 24, 2022 | 17.31 | 17.31 | 16.38 | 16.80 | 3,641,597 | -0.08(-0.49%) |
Feb 23, 2022 | 16.78 | 17.03 | 16.72 | 16.89 | 1,723,428 | +0.19(+1.16%) |
Feb 22, 2022 | 17.47 | 17.50 | 16.45 | 16.69 | 2,712,319 | -0.29(-1.69%) |
Feb 18, 2022 | 16.98 | 0 | -0.13(-0.76%) | |||
Feb 17, 2022 | 17.12 | 17.30 | 16.98 | 17.11 | 1,623,341 | -0.03(-0.16%) |
Feb 16, 2022 | 17.14 | 17.44 | 17.03 | 17.14 | 1,403,999 | +0.12(+0.71%) |
Feb 15, 2022 | 16.83 | 17.06 | 16.68 | 17.02 | 1,558,761 | -0.19(-1.08%) |
Feb 14, 2022 | 17.51 | 17.51 | 17.01 | 17.20 | 2,530,764 | -0.39(-2.21%) |
Feb 11, 2022 | 17.18 | 17.62 | 17.11 | 17.59 | 2,273,122 | +0.52(+3.04%) |
Feb 10, 2022 | 17.12 | 17.43 | 16.97 | 17.07 | 2,361,365 | -0.12(-0.70%) |
Feb 09, 2022 | 17.12 | 17.30 | 17.03 | 17.19 | 1,827,397 | +0.17(+0.98%) |
Feb 08, 2022 | 17.33 | 17.38 | 16.90 | 17.03 | 1,434,956 | -0.38(-2.18%) |
Feb 07, 2022 | 17.13 | 17.57 | 17.00 | 17.41 | 1,716,882 | +0.17(+0.97%) |
Feb 04, 2022 | 17.17 | 17.51 | 17.15 | 17.24 | 1,563,553 | +0.27(+1.58%) |
Feb 03, 2022 | 17.09 | 17.11 | 16.79 | 16.97 | 1,454,046 | -0.19(-1.13%) |
Feb 02, 2022 | 17.05 | 17.19 | 16.81 | 17.17 | 1,684,678 | +0.08(+0.49%) |
Feb 01, 2022 | 16.43 | 17.13 | 16.36 | 17.08 | 2,227,144 | +0.59(+3.59%) |
Jan 31, 2022 | 16.39 | 16.60 | 16.49 | 1,527,354 | +0.07(+0.45%) | |
Jan 28, 2022 | 16.37 | 16.56 | 16.07 | 16.42 | 1,617,534 | -0.04(-0.22%) |
Jan 27, 2022 | 16.60 | 16.76 | 16.18 | 16.45 | 2,035,313 | +0.15(+0.91%) |
Jan 26, 2022 | 16.56 | 16.66 | 16.13 | 16.30 | 1,915,931 | -0.03(-0.17%) |
Jan 25, 2022 | 15.66 | 16.41 | 15.40 | 16.33 | 1,932,634 | +0.60(+3.82%) |
Jan 24, 2022 | 15.20 | 15.81 | 14.95 | 15.73 | 2,976,170 | +0.10(+0.65%) |
Jan 21, 2022 | 15.85 | 15.87 | 15.46 | 15.63 | 1,914,479 | -0.34(-2.14%) |
Jan 20, 2022 | 16.04 | 16.43 | 15.94 | 15.97 | 1,297,584 | -0.20(-1.26%) |
Jan 19, 2022 | 16.46 | 16.46 | 16.04 | 16.18 | 1,282,134 | -0.13(-0.79%) |
Jan 18, 2022 | 16.48 | 16.55 | 16.08 | 16.30 | 2,086,834 | +0.01(+0.06%) |
Jan 14, 2022 | 16.30 | 0 | +0.39(+2.44%) | |||
Jan 13, 2022 | 16.01 | 16.14 | 15.84 | 15.91 | 1,016,047 | -0.12(-0.75%) |
Jan 12, 2022 | 16.03 | 16.10 | 15.88 | 16.03 | 1,243,950 | +0.06(+0.35%) |
Jan 11, 2022 | 15.55 | 15.99 | 15.44 | 15.97 | 2,197,289 | +0.55(+3.54%) |
Jan 10, 2022 | 15.48 | 15.54 | 15.22 | 15.43 | 1,487,007 | -0.05(-0.30%) |
Jan 07, 2022 | 15.36 | 15.52 | 15.25 | 15.47 | 1,383,209 | +0.18(+1.15%) |
Jan 06, 2022 | 15.26 | 15.37 | 15.06 | 15.30 | 1,730,392 | +0.36(+2.42%) |
Jan 05, 2022 | 15.17 | 15.31 | 14.92 | 14.94 | 1,830,181 | -0.06(-0.43%) |
Jan 04, 2022 | 14.64 | 15.05 | 14.64 | 15.00 | 1,986,215 | +0.50(+3.45%) |
Jan 03, 2022 | 14.07 | 14.51 | 14.07 | 14.50 | 1,113,297 | +0.45(+3.23%) |
Dec 31, 2021 | 13.95 | 14.11 | 13.95 | 14.05 | 1,917,549 | +0.04(+0.26%) |
Dec 30, 2021 | 14.13 | 14.24 | 14.00 | 14.01 | 1,100,932 | -0.11(-0.79%) |
Dec 29, 2021 | 14.19 | 14.26 | 14.06 | 14.12 | 939,592 | -0.10(-0.72%) |
Dec 28, 2021 | 14.27 | 14.37 | 14.13 | 14.22 | 842,920 | -0.03(-0.20%) |
Dec 27, 2021 | 13.91 | 14.25 | 13.76 | 14.25 | 644,337 | +0.33(+2.39%) |
Dec 23, 2021 | 13.99 | 14.10 | 13.91 | 13.92 | 793,582 | +0.01(+0.07%) |
Dec 22, 2021 | 13.83 | 14.01 | 13.68 | 13.91 | 719,835 | +0.08(+0.60%) |
Dec 21, 2021 | 13.60 | 13.87 | 13.59 | 13.82 | 965,701 | +0.42(+3.11%) |
Dec 20, 2021 | 13.29 | 13.43 | 13.07 | 13.41 | 1,522,073 | -0.19(-1.36%) |
Dec 17, 2021 | 13.77 | 13.79 | 13.46 | 13.59 | 1,233,131 | -0.27(-1.95%) |
Dec 16, 2021 | 13.91 | 14.17 | 13.85 | 13.86 | 1,230,485 | +0.05(+0.40%) |
Dec 15, 2021 | 13.81 | 13.88 | 13.47 | 13.81 | 777,882 | -0.04(-0.26%) |
Dec 14, 2021 | 13.82 | 14.07 | 13.80 | 13.85 | 699,051 | -0.08(-0.59%) |
Dec 13, 2021 | 14.21 | 14.24 | 13.86 | 13.93 | 952,156 | -0.42(-2.94%) |
Dec 10, 2021 | 14.39 | 14.40 | 14.07 | 14.35 | 585,261 | +0.13(+0.90%) |
Dec 09, 2021 | 14.26 | 14.29 | 14.15 | 14.22 | 469,272 | -0.15(-1.02%) |
Dec 08, 2021 | 14.45 | 14.50 | 14.34 | 14.37 | 835,744 | +0.02(+0.13%) |
Dec 07, 2021 | 14.21 | 14.49 | 14.21 | 14.35 | 701,425 | +0.34(+2.42%) |
Dec 06, 2021 | 13.96 | 14.16 | 13.79 | 14.01 | 1,499,738 | +0.24(+1.73%) |
Dec 03, 2021 | 14.10 | 14.12 | 13.64 | 13.77 | 1,510,742 | -0.11(-0.79%) |
Dec 02, 2021 | 13.47 | 13.94 | 13.33 | 13.88 | 991,629 | +0.39(+2.92%) |
Dec 01, 2021 | 14.02 | 14.12 | 13.49 | 13.49 | 939,259 | -0.17(-1.28%) |
Nov 30, 2021 | 13.74 | 13.91 | 13.61 | 13.66 | 1,221,234 | -0.39(-2.74%) |
Nov 29, 2021 | 14.29 | 14.41 | 13.99 | 14.05 | 834,495 | +0.09(+0.66%) |
Nov 26, 2021 | 13.85 | 14.00 | 13.60 | 13.96 | 1,104,499 | -0.61(-4.22%) |
Nov 24, 2021 | 14.34 | 14.63 | 14.34 | 14.57 | 631,755 | +0.17(+1.15%) |
Nov 23, 2021 | 14.17 | 14.46 | 14.15 | 14.40 | 877,004 | +0.42(+3.02%) |
Nov 22, 2021 | 13.75 | 14.20 | 13.75 | 13.98 | 615,868 | +0.23(+1.67%) |
Nov 19, 2021 | 14.04 | 14.04 | 13.73 | 13.75 | 1,708,004 | -0.56(-3.91%) |
Nov 18, 2021 | 14.36 | 14.38 | 14.31 | 14.31 | 793,365 | -0.07(-0.51%) |
Nov 17, 2021 | 14.52 | 14.71 | 14.34 | 14.39 | 711,503 | -0.26(-1.75%) |
Nov 16, 2021 | 14.68 | 14.76 | 14.57 | 14.64 | 642,736 | +0.03(+0.19%) |
Nov 15, 2021 | 14.51 | 14.71 | 14.37 | 14.62 | 846,542 | +0.09(+0.63%) |
Nov 12, 2021 | 14.51 | 14.59 | 14.43 | 14.52 | 949,491 | -0.06(-0.38%) |
Nov 11, 2021 | 14.55 | 14.68 | 14.51 | 14.58 | 541,849 | +0.07(+0.51%) |
Nov 10, 2021 | 14.89 | 14.51 | 1,241,906 | -0.43(-2.89%) | ||
Nov 09, 2021 | 14.92 | 14.95 | 14.67 | 14.94 | 642,024 | +0.04(+0.25%) |
Nov 08, 2021 | 14.88 | 15.05 | 14.82 | 14.90 | 897,665 | +0.15(+0.99%) |
Nov 05, 2021 | 14.69 | 14.81 | 14.61 | 14.75 | 882,784 | +0.24(+1.64%) |
Nov 04, 2021 | 14.71 | 14.78 | 14.40 | 14.51 | 884,207 | +0.01(+0.06%) |
Nov 03, 2021 | 14.41 | 14.67 | 14.41 | 14.51 | 1,189,060 | -0.13(-0.88%) |
Nov 02, 2021 | 14.71 | 14.81 | 14.59 | 14.63 | 983,968 | -0.15(-0.99%) |
Nov 01, 2021 | 14.65 | 14.82 | 14.63 | 14.78 | 1,636,924 | +0.28(+1.90%) |
Oct 29, 2021 | 14.67 | 14.72 | 14.45 | 14.51 | 746,538 | -0.12(-0.82%) |
Oct 28, 2021 | 14.48 | 14.63 | 14.44 | 14.62 | 948,113 | +0.09(+0.63%) |
Oct 27, 2021 | 14.80 | 14.89 | 14.49 | 14.53 | 1,337,811 | -0.43(-2.88%) |
Oct 26, 2021 | 14.95 | 14.96 | 934,519 | +0.06(+0.43%) | ||
Oct 25, 2021 | 14.82 | 14.99 | 14.78 | 14.90 | 1,275,728 | +0.25(+1.69%) |
Oct 22, 2021 | 14.58 | 14.67 | 14.43 | 14.65 | 1,171,865 | +0.15(+1.01%) |
Oct 21, 2021 | 14.71 | 14.73 | 14.40 | 14.51 | 863,956 | -0.28(-1.92%) |
Oct 20, 2021 | 14.58 | 14.80 | 14.51 | 14.79 | 1,136,754 | +0.13(+0.88%) |
Oct 19, 2021 | 14.58 | 14.73 | 14.50 | 14.66 | 831,393 | +0.14(+0.95%) |
Oct 18, 2021 | 14.64 | 14.75 | 14.44 | 14.52 | 1,493,884 | +0.04(+0.25%) |
Oct 15, 2021 | 14.58 | 14.65 | 14.49 | 14.49 | 804,609 | +0.06(+0.45%) |
Oct 14, 2021 | 14.40 | 14.48 | 14.29 | 14.42 | 1,175,694 | +0.18(+1.29%) |
Oct 13, 2021 | 14.14 | 14.31 | 13.96 | 14.24 | 1,179,604 | -0.01(-0.06%) |
Oct 12, 2021 | 14.23 | 14.39 | 14.16 | 14.25 | 1,214,277 | +0.00(+0.00%) |
Oct 11, 2021 | 14.51 | 14.56 | 14.23 | 14.25 | 1,941,385 | -0.05(-0.32%) |
Oct 08, 2021 | 14.04 | 14.33 | 14.04 | 14.29 | 1,473,586 | +0.39(+2.84%) |
Oct 07, 2021 | 13.82 | 13.97 | 13.73 | 13.90 | 1,085,975 | +0.15(+1.07%) |
Oct 06, 2021 | 13.74 | 13.85 | 13.52 | 13.75 | 1,539,441 | -0.20(-1.45%) |
Oct 05, 2021 | 14.06 | 14.20 | 13.77 | 13.96 | 1,689,826 | +0.07(+0.53%) |
Oct 04, 2021 | 13.76 | 14.01 | 13.74 | 13.88 | 2,254,607 | +0.26(+1.88%) |
Oct 01, 2021 | 13.33 | 13.64 | 13.30 | 13.63 | 1,156,481 | +0.41(+3.12%) |
Sep 30, 2021 | 13.39 | 13.43 | 13.18 | 13.21 | 1,027,692 | -0.17(-1.30%) |
Sep 29, 2021 | 13.39 | 13.44 | 13.20 | 13.39 | 871,023 | +0.00(+0.00%) |
Sep 28, 2021 | 13.52 | 13.63 | 13.36 | 13.39 | 1,495,348 | +0.04(+0.27%) |
Sep 27, 2021 | 13.11 | 13.41 | 13.11 | 13.35 | 1,124,274 | +0.50(+3.85%) |
Sep 24, 2021 | 12.66 | 12.91 | 12.66 | 12.86 | 797,594 | +0.08(+0.65%) |
Sep 23, 2021 | 12.42 | 12.80 | 12.35 | 12.77 | 969,111 | +0.45(+3.65%) |
Sep 22, 2021 | 12.18 | 12.47 | 12.18 | 12.32 | 1,116,549 | +0.35(+2.91%) |
Sep 21, 2021 | 12.06 | 12.14 | 11.82 | 11.97 | 1,029,970 | +0.05(+0.46%) |
Sep 20, 2021 | 11.97 | 12.08 | 11.74 | 11.92 | 1,285,757 | -0.37(-2.99%) |
Sep 17, 2021 | 12.38 | 12.53 | 12.27 | 12.29 | 536,749 | -0.14(-1.09%) |
Sep 16, 2021 | 12.56 | 12.56 | 12.34 | 12.42 | 422,625 | -0.14(-1.08%) |
Sep 15, 2021 | 12.24 | 12.57 | 12.24 | 12.56 | 1,423,672 | +0.47(+3.90%) |
Sep 14, 2021 | 12.40 | 12.40 | 12.03 | 12.09 | 1,737,118 | -0.19(-1.55%) |
Sep 13, 2021 | 12.06 | 12.36 | 12.06 | 12.28 | 1,421,818 | +0.35(+2.97%) |
Sep 10, 2021 | 12.11 | 12.12 | 11.89 | 11.92 | 589,708 | -0.01(-0.08%) |
Sep 09, 2021 | 11.84 | 12.10 | 11.76 | 11.93 | 853,902 | +0.04(+0.30%) |
Sep 08, 2021 | 12.10 | 12.19 | 11.90 | 11.90 | 543,477 | -0.14(-1.20%) |
Sep 07, 2021 | 12.03 | 12.20 | 12.01 | 12.04 | 581,774 | -0.08(-0.67%) |
Sep 03, 2021 | 12.17 | 12.25 | 12.06 | 12.12 | 455,452 | -0.04(-0.30%) |
Sep 02, 2021 | 11.97 | 12.28 | 11.97 | 12.16 | 778,345 | +0.29(+2.44%) |
Sep 01, 2021 | 11.99 | 12.04 | 11.82 | 11.87 | 1,035,467 | -0.14(-1.13%) |
Aug 31, 2021 | 12.03 | 12.13 | 11.97 | 12.01 | 421,180 | -0.07(-0.60%) |
Aug 30, 2021 | 12.29 | 12.31 | 12.08 | 12.08 | 424,070 | -0.15(-1.26%) |
Aug 27, 2021 | 12.01 | 12.30 | 12.01 | 12.23 | 757,637 | +0.35(+2.98%) |
Aug 26, 2021 | 11.98 | 12.05 | 11.85 | 11.88 | 478,827 | -0.16(-1.36%) |
Aug 25, 2021 | 11.95 | 12.12 | 11.84 | 12.04 | 595,572 | +0.10(+0.83%) |
Aug 24, 2021 | 11.82 | 12.00 | 11.82 | 11.94 | 982,129 | +0.20(+1.70%) |
Aug 23, 2021 | 11.56 | 11.77 | 11.56 | 11.74 | 736,150 | +0.43(+3.77%) |
Aug 20, 2021 | 11.18 | 11.37 | 11.15 | 11.32 | 843,272 | +0.05(+0.48%) |
Aug 19, 2021 | 11.33 | 11.44 | 11.11 | 11.26 | 3,287,091 | -0.33(-2.82%) |
Aug 18, 2021 | 11.83 | 11.94 | 11.57 | 11.59 | 781,404 | -0.24(-2.07%) |
Aug 17, 2021 | 11.86 | 12.03 | 11.73 | 11.83 | 929,847 | -0.10(-0.84%) |
Aug 16, 2021 | 12.01 | 12.02 | 11.85 | 11.93 | 730,992 | -0.24(-1.94%) |
Aug 13, 2021 | 12.33 | 12.34 | 12.16 | 12.17 | 583,528 | -0.18(-1.47%) |
Aug 12, 2021 | 12.35 | 12.43 | 12.21 | 12.35 | 544,201 | -0.03(-0.22%) |
Aug 11, 2021 | 12.26 | 12.39 | 12.17 | 12.38 | 689,616 | +0.09(+0.74%) |
Aug 10, 2021 | 12.11 | 12.32 | 12.11 | 12.29 | 864,166 | +0.24(+1.96%) |
Aug 09, 2021 | 12.06 | 12.14 | 11.97 | 12.05 | 1,217,467 | -0.18(-1.48%) |
Aug 06, 2021 | 12.23 | 12.33 | 12.17 | 12.23 | 804,994 | +0.12(+0.97%) |
Aug 05, 2021 | 12.01 | 12.27 | 12.00 | 12.11 | 1,011,886 | +0.15(+1.29%) |
Aug 04, 2021 | 12.11 | 12.24 | 11.95 | 11.96 | 2,919,449 | -0.36(-2.94%) |
Aug 03, 2021 | 12.08 | 12.34 | 11.95 | 12.32 | 2,904,019 | +0.21(+1.72%) |
Aug 02, 2021 | 12.23 | 12.53 | 12.10 | 12.11 | 1,190,319 | -0.11(-0.89%) |
Jul 30, 2021 | 12.40 | 12.41 | 12.15 | 12.22 | 797,541 | -0.19(-1.53%) |
Jul 29, 2021 | 12.49 | 12.51 | 12.34 | 12.41 | 676,650 | +0.10(+0.81%) |
Jul 28, 2021 | 12.22 | 12.41 | 12.11 | 12.31 | 630,610 | +0.13(+1.04%) |
Jul 27, 2021 | 12.25 | 12.25 | 12.08 | 12.19 | 907,129 | -0.15(-1.25%) |
Jul 26, 2021 | 12.07 | 12.40 | 12.07 | 12.34 | 1,559,790 | +0.31(+2.56%) |
Jul 23, 2021 | 12.11 | 12.11 | 11.91 | 12.03 | 793,448 | -0.06(-0.52%) |
Jul 22, 2021 | 12.23 | 12.23 | 11.99 | 12.10 | 1,107,172 | -0.14(-1.18%) |
Jul 21, 2021 | 12.05 | 12.34 | 12.04 | 12.24 | 1,228,711 | +0.44(+3.69%) |
Jul 20, 2021 | 11.63 | 11.91 | 11.55 | 11.81 | 1,812,235 | +0.20(+1.72%) |
Jul 19, 2021 | 11.66 | 11.77 | 11.46 | 11.61 | 2,701,468 | -0.44(-3.69%) |
Jul 16, 2021 | 12.49 | 12.51 | 12.02 | 12.05 | 1,785,152 | -0.35(-2.85%) |
Jul 15, 2021 | 12.48 | 12.61 | 12.35 | 12.40 | 1,668,516 | -0.18(-1.44%) |
Jul 14, 2021 | 13.04 | 13.19 | 12.54 | 12.59 | 1,778,364 | -0.41(-3.14%) |
Jul 13, 2021 | 13.05 | 13.11 | 12.93 | 12.99 | 726,047 | -0.12(-0.90%) |
Jul 12, 2021 | 12.99 | 13.18 | 12.89 | 13.11 | 765,583 | -0.02(-0.14%) |
Jul 09, 2021 | 12.99 | 13.15 | 12.88 | 13.13 | 907,234 | +0.27(+2.12%) |
Jul 08, 2021 | 12.68 | 12.98 | 12.63 | 12.86 | 1,396,061 | -0.04(-0.28%) |
Jul 07, 2021 | 13.10 | 13.23 | 12.75 | 12.89 | 1,253,418 | -0.24(-1.80%) |
Jul 06, 2021 | 13.56 | 13.56 | 13.07 | 13.13 | 1,178,187 | -0.44(-3.27%) |
Jul 02, 2021 | 13.58 | 13.62 | 13.45 | 13.57 | 543,084 | -0.05(-0.40%) |
Jul 01, 2021 | 13.66 | 13.73 | 13.51 | 13.63 | 1,216,648 | +0.25(+1.90%) |
Jun 30, 2021 | 13.25 | 13.42 | 13.25 | 13.37 | 659,449 | +0.16(+1.24%) |
Jun 29, 2021 | 13.38 | 13.43 | 13.20 | 13.21 | 656,163 | -0.06(-0.48%) |
Jun 28, 2021 | 13.73 | 13.73 | 13.22 | 13.27 | 1,137,462 | -0.46(-3.37%) |
Jun 25, 2021 | 13.71 | 13.76 | 13.66 | 13.74 | 696,040 | +0.05(+0.40%) |
Jun 24, 2021 | 13.63 | 13.69 | 13.49 | 13.68 | 602,477 | +0.12(+0.87%) |
Jun 23, 2021 | 13.63 | 13.80 | 13.54 | 13.56 | 844,832 | +0.06(+0.47%) |
Jun 22, 2021 | 13.37 | 13.55 | 13.25 | 13.50 | 839,340 | +0.08(+0.61%) |
Jun 21, 2021 | 12.98 | 13.44 | 12.98 | 13.42 | 904,853 | +0.54(+4.23%) |
Jun 18, 2021 | 13.02 | 13.14 | 12.86 | 12.88 | 1,005,429 | -0.36(-2.75%) |
Jun 17, 2021 | 13.73 | 13.82 | 13.06 | 13.24 | 1,146,153 | -0.51(-3.73%) |
Jun 16, 2021 | 13.79 | 13.90 | 13.62 | 13.75 | 753,409 | -0.06(-0.46%) |
Jun 15, 2021 | 13.62 | 13.83 | 13.62 | 13.82 | 841,561 | +0.27(+1.99%) |
Jun 14, 2021 | 13.69 | 13.76 | 13.45 | 13.55 | 560,820 | -0.07(-0.53%) |
Jun 11, 2021 | 13.70 | 13.76 | 13.60 | 13.62 | 470,544 | -0.01(-0.07%) |
Jun 10, 2021 | 13.82 | 13.89 | 13.47 | 13.63 | 857,303 | -0.03(-0.20%) |
Jun 09, 2021 | 13.77 | 13.84 | 13.64 | 13.65 | 820,861 | -0.07(-0.52%) |
Jun 08, 2021 | 13.58 | 13.75 | 13.40 | 13.73 | 1,168,141 | +0.12(+0.86%) |
Jun 07, 2021 | 13.66 | 13.73 | 13.59 | 13.61 | 866,811 | -0.03(-0.20%) |
Jun 04, 2021 | 13.69 | 13.72 | 13.45 | 13.64 | 693,031 | +0.08(+0.60%) |
Jun 03, 2021 | 13.46 | 13.63 | 13.36 | 13.55 | 969,250 | +0.04(+0.27%) |
Jun 02, 2021 | 13.32 | 13.57 | 13.17 | 13.52 | 1,638,468 | +0.26(+1.97%) |
Jun 01, 2021 | 13.00 | 13.27 | 13.00 | 13.26 | 1,671,029 | +0.52(+4.09%) |
May 28, 2021 | 12.82 | 12.82 | 12.68 | 12.74 | 445,639 | +0.02(+0.14%) |
May 27, 2021 | 12.74 | 12.87 | 12.66 | 12.72 | 790,596 | +0.01(+0.07%) |
May 26, 2021 | 12.58 | 12.74 | 12.54 | 12.71 | 701,009 | +0.14(+1.14%) |
May 25, 2021 | 12.84 | 12.84 | 12.55 | 12.57 | 717,014 | -0.27(-2.10%) |
May 24, 2021 | 12.83 | 12.86 | 12.66 | 12.84 | 727,789 | +0.11(+0.85%) |
May 21, 2021 | 12.84 | 12.91 | 12.72 | 12.73 | 635,719 | +0.04(+0.28%) |
May 20, 2021 | 12.72 | 12.75 | 12.51 | 12.69 | 618,975 | -0.01(-0.07%) |
May 19, 2021 | 12.70 | 12.85 | 12.53 | 12.70 | 1,036,812 | -0.32(-2.48%) |
May 18, 2021 | 13.33 | 13.36 | 13.01 | 13.02 | 987,992 | -0.31(-2.29%) |
May 17, 2021 | 13.02 | 13.33 | 12.95 | 13.33 | 1,081,337 | +0.31(+2.42%) |
May 14, 2021 | 12.76 | 13.07 | 12.76 | 13.02 | 1,049,456 | +0.42(+3.35%) |
May 13, 2021 | 12.64 | 12.86 | 12.42 | 12.59 | 1,097,346 | -0.18(-1.41%) |
May 12, 2021 | 12.79 | 13.16 | 12.72 | 12.77 | 1,273,058 | +0.04(+0.28%) |
May 11, 2021 | 12.81 | 12.95 | 12.60 | 12.74 | 1,516,243 | -0.29(-2.21%) |
May 10, 2021 | 13.21 | 13.40 | 13.02 | 13.02 | 1,862,488 | -0.02(-0.14%) |
May 07, 2021 | 12.68 | 13.06 | 12.61 | 13.04 | 955,468 | +0.26(+2.04%) |
May 06, 2021 | 12.75 | 12.79 | 12.49 | 12.78 | 1,740,110 | +0.04(+0.35%) |
May 05, 2021 | 12.62 | 12.77 | 12.38 | 12.74 | 1,292,385 | +0.42(+3.43%) |
May 04, 2021 | 12.35 | 12.43 | 12.18 | 12.31 | 1,499,671 | +0.00(+0.00%) |
May 03, 2021 | 12.11 | 12.34 | 12.09 | 12.31 | 737,969 | +0.34(+2.85%) |
Apr 30, 2021 | 12.13 | 12.29 | 11.95 | 11.97 | 1,040,981 | -0.31(-2.49%) |
Apr 29, 2021 | 12.33 | 12.46 | 12.14 | 12.28 | 770,494 | +0.11(+0.89%) |
Apr 28, 2021 | 11.84 | 12.22 | 11.84 | 12.17 | 893,170 | +0.41(+3.52%) |
Apr 27, 2021 | 11.69 | 11.80 | 11.61 | 11.76 | 463,179 | +0.13(+1.16%) |
Apr 26, 2021 | 11.49 | 11.70 | 11.49 | 11.62 | 738,699 | +0.08(+0.70%) |
Apr 23, 2021 | 11.41 | 11.58 | 11.37 | 11.54 | 865,648 | +0.13(+1.10%) |
Apr 22, 2021 | 11.62 | 11.63 | 11.38 | 11.42 | 589,475 | -0.15(-1.32%) |
Apr 21, 2021 | 11.27 | 11.58 | 11.20 | 11.57 | 1,077,274 | +0.17(+1.50%) |
Apr 20, 2021 | 11.72 | 11.72 | 11.28 | 11.40 | 1,224,642 | -0.33(-2.84%) |
Apr 19, 2021 | 11.76 | 11.87 | 11.63 | 11.73 | 722,173 | -0.02(-0.15%) |
Apr 16, 2021 | 11.92 | 11.96 | 11.70 | 11.75 | 657,385 | -0.11(-0.91%) |
Apr 15, 2021 | 11.97 | 11.97 | 11.79 | 11.86 | 536,659 | -0.11(-0.90%) |
Apr 14, 2021 | 11.70 | 12.12 | 11.69 | 11.96 | 824,089 | +0.36(+3.10%) |
Apr 13, 2021 | 11.60 | 11.67 | 11.50 | 11.60 | 989,217 | +0.01(+0.08%) |
Apr 12, 2021 | 11.79 | 11.87 | 11.56 | 11.60 | 748,396 | -0.10(-0.85%) |
Apr 09, 2021 | 11.79 | 11.87 | 11.64 | 11.69 | 575,615 | -0.10(-0.84%) |
Apr 08, 2021 | 11.87 | 11.87 | 11.64 | 11.79 | 936,953 | -0.16(-1.35%) |
Apr 07, 2021 | 11.93 | 12.00 | 11.87 | 11.95 | 580,308 | +0.05(+0.45%) |
Apr 06, 2021 | 11.99 | 12.17 | 11.89 | 11.90 | 806,469 | -0.04(-0.30%) |
Apr 05, 2021 | 12.22 | 12.22 | 11.85 | 11.94 | 1,745,632 | -0.30(-2.42%) |
Apr 01, 2021 | 11.96 | 12.23 | 11.90 | 12.23 | 1,699,034 | +0.32(+2.72%) |
Mar 31, 2021 | 11.99 | 12.00 | 11.85 | 11.91 | 1,044,746 | -0.08(-0.67%) |
Mar 30, 2021 | 11.96 | 12.10 | 11.87 | 11.99 | 4,199,905 | -0.08(-0.67%) |
Mar 29, 2021 | 12.20 | 12.20 | 11.93 | 12.07 | 1,149,738 | -0.18(-1.47%) |
Mar 26, 2021 | 12.13 | 12.27 | 12.04 | 12.25 | 3,222,069 | +0.32(+2.71%) |
Mar 25, 2021 | 11.68 | 11.98 | 11.48 | 11.93 | 2,115,357 | +0.04(+0.38%) |
Mar 24, 2021 | 11.78 | 12.04 | 11.78 | 11.88 | 1,233,900 | +0.29(+2.48%) |
Mar 23, 2021 | 11.59 | 11.87 | 11.51 | 11.60 | 2,185,958 | -0.22(-1.90%) |
Mar 22, 2021 | 11.95 | 11.96 | 11.82 | 11.82 | 839,207 | -0.14(-1.20%) |
Mar 19, 2021 | 11.89 | 12.14 | 11.75 | 11.96 | 1,265,820 | +0.07(+0.62%) |
Mar 18, 2021 | 12.40 | 12.44 | 11.85 | 11.89 | 1,557,824 | -0.62(-4.97%) |
Mar 17, 2021 | 12.32 | 12.56 | 12.26 | 12.51 | 935,133 | +0.11(+0.86%) |
Mar 16, 2021 | 12.59 | 12.59 | 12.33 | 12.41 | 2,954,194 | -0.36(-2.85%) |
Mar 15, 2021 | 12.90 | 12.91 | 12.63 | 12.77 | 1,187,267 | -0.14(-1.10%) |
Mar 12, 2021 | 12.93 | 13.03 | 12.82 | 12.91 | 961,524 | +0.01(+0.07%) |
Mar 11, 2021 | 12.96 | 13.11 | 12.86 | 12.90 | 1,345,784 | +0.04(+0.28%) |
Mar 10, 2021 | 12.51 | 12.91 | 12.49 | 12.87 | 1,809,653 | +0.38(+3.06%) |
Mar 09, 2021 | 12.70 | 12.85 | 12.44 | 12.49 | 1,711,279 | -0.25(-1.96%) |
Mar 08, 2021 | 12.90 | 12.92 | 12.56 | 12.73 | 1,906,435 | -0.01(-0.07%) |
Mar 05, 2021 | 12.62 | 12.76 | 12.29 | 12.74 | 2,566,576 | +0.46(+3.77%) |
Mar 04, 2021 | 12.09 | 12.49 | 11.98 | 12.28 | 2,682,013 | +0.30(+2.52%) |
Mar 03, 2021 | 11.90 | 12.25 | 11.90 | 11.98 | 1,270,205 | +0.16(+1.35%) |
Mar 02, 2021 | 11.93 | 12.01 | 11.80 | 11.82 | 2,291,716 | -0.04(-0.38%) |