Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.69 | 11.71 | 11.48 | 11.52 | 25,772,968 | -0.04(-0.33%) |
Feb 25, 2022 | 11.71 | 11.77 | 11.56 | 11.56 | 36,178,880 | -0.19(-1.61%) |
Feb 24, 2022 | 12.56 | 12.57 | 11.73 | 11.75 | 64,208,732 | -0.41(-3.34%) |
Feb 23, 2022 | 11.74 | 12.18 | 11.71 | 12.16 | 42,186,776 | +0.29(+2.47%) |
Feb 22, 2022 | 11.86 | 11.99 | 11.66 | 11.86 | 34,595,648 | +0.12(+1.04%) |
Feb 18, 2022 | 11.74 | 0 | +0.14(+1.22%) | |||
Feb 17, 2022 | 11.37 | 11.62 | 11.35 | 11.60 | 16,635,572 | +0.33(+2.93%) |
Feb 16, 2022 | 11.34 | 11.44 | 11.23 | 11.27 | 15,695,072 | +0.01(+0.08%) |
Feb 15, 2022 | 11.37 | 11.41 | 11.26 | 11.26 | 25,554,748 | -0.30(-2.61%) |
Feb 14, 2022 | 11.61 | 11.68 | 11.44 | 11.56 | 32,967,006 | +0.01(+0.08%) |
Feb 11, 2022 | 11.23 | 11.61 | 11.16 | 11.55 | 31,809,452 | +0.30(+2.69%) |
Feb 10, 2022 | 11.19 | 11.28 | 10.98 | 11.25 | 39,424,200 | +0.28(+2.58%) |
Feb 09, 2022 | 11.05 | 11.11 | 10.97 | 10.97 | 19,133,202 | -0.23(-2.02%) |
Feb 08, 2022 | 11.38 | 11.41 | 11.17 | 11.19 | 20,340,308 | -0.15(-1.33%) |
Feb 07, 2022 | 11.23 | 11.37 | 11.15 | 11.35 | 26,595,008 | +0.09(+0.84%) |
Feb 04, 2022 | 11.36 | 11.44 | 11.14 | 11.25 | 29,468,384 | -0.15(-1.32%) |
Feb 03, 2022 | 11.25 | 11.43 | 11.40 | 28,176,648 | +0.46(+4.23%) | |
Feb 02, 2022 | 10.90 | 11.08 | 10.90 | 10.94 | 41,817,916 | -0.10(-0.94%) |
Feb 01, 2022 | 11.06 | 11.23 | 11.02 | 11.04 | 36,444,844 | -0.07(-0.59%) |
Jan 31, 2022 | 11.43 | 11.09 | 11.11 | 40,776,044 | -0.36(-3.13%) | |
Jan 28, 2022 | 11.81 | 11.97 | 11.48 | 11.47 | 27,866,580 | -0.38(-3.19%) |
Jan 27, 2022 | 11.58 | 11.89 | 11.51 | 11.85 | 38,542,440 | +0.10(+0.88%) |
Jan 26, 2022 | 11.45 | 11.85 | 11.32 | 11.74 | 41,390,836 | +0.02(+0.16%) |
Jan 25, 2022 | 11.68 | 11.84 | 11.55 | 11.72 | 28,576,442 | +0.28(+2.48%) |
Jan 24, 2022 | 11.71 | 12.08 | 11.43 | 11.44 | 46,557,712 | -0.08(-0.66%) |
Jan 21, 2022 | 11.28 | 11.52 | 11.18 | 11.52 | 57,811,188 | +0.31(+2.78%) |
Jan 20, 2022 | 10.95 | 11.21 | 10.83 | 11.20 | 45,174,128 | +0.14(+1.28%) |
Jan 19, 2022 | 10.89 | 11.06 | 10.82 | 11.06 | 46,347,012 | +0.14(+1.30%) |
Jan 18, 2022 | 10.84 | 10.96 | 10.78 | 10.92 | 39,568,184 | +0.25(+2.30%) |
Jan 14, 2022 | 10.68 | 0 | -0.05(-0.44%) | |||
Jan 13, 2022 | 10.44 | 10.77 | 10.42 | 10.72 | 27,400,840 | +0.24(+2.25%) |
Jan 12, 2022 | 10.45 | 10.54 | 10.40 | 10.49 | 19,284,442 | -0.02(-0.18%) |
Jan 11, 2022 | 10.69 | 10.76 | 10.51 | 10.51 | 18,418,724 | -0.17(-1.59%) |
Jan 10, 2022 | 10.83 | 10.99 | 10.67 | 10.68 | 29,293,646 | -0.01(-0.09%) |
Jan 07, 2022 | 10.58 | 10.74 | 10.53 | 10.68 | 18,459,580 | +0.11(+1.07%) |
Jan 06, 2022 | 10.63 | 10.68 | 10.48 | 10.57 | 25,643,352 | +0.00(+0.00%) |
Jan 05, 2022 | 10.30 | 10.57 | 10.27 | 10.57 | 24,192,088 | +0.33(+3.23%) |
Jan 04, 2022 | 10.11 | 10.34 | 10.11 | 10.24 | 16,442,081 | +0.12(+1.21%) |
Jan 03, 2022 | 10.19 | 10.24 | 10.12 | 10.12 | 9,669,069 | -0.10(-1.02%) |
Dec 31, 2021 | 10.18 | 10.23 | 10.14 | 10.22 | 9,477,157 | +0.06(+0.56%) |
Dec 30, 2021 | 10.14 | 10.18 | 10.08 | 10.17 | 5,484,804 | +0.04(+0.37%) |
Dec 29, 2021 | 10.12 | 10.19 | 10.09 | 10.13 | 5,735,174 | +0.01(+0.09%) |
Dec 28, 2021 | 10.05 | 10.15 | 10.05 | 10.12 | 9,950,791 | +0.04(+0.37%) |
Dec 27, 2021 | 10.21 | 10.22 | 10.08 | 10.08 | 4,820,745 | -0.17(-1.66%) |
Dec 23, 2021 | 10.32 | 10.32 | 10.21 | 10.25 | 6,716,071 | -0.08(-0.73%) |
Dec 22, 2021 | 10.47 | 10.49 | 10.33 | 10.33 | 6,373,876 | -0.13(-1.26%) |
Dec 21, 2021 | 10.60 | 10.71 | 10.45 | 10.46 | 6,596,483 | -0.25(-2.29%) |
Dec 20, 2021 | 10.73 | 10.79 | 10.68 | 10.70 | 11,717,432 | +0.11(+1.07%) |
Dec 17, 2021 | 10.64 | 10.68 | 10.48 | 10.59 | 13,653,780 | +0.05(+0.45%) |
Dec 16, 2021 | 10.25 | 10.59 | 10.24 | 10.54 | 12,416,325 | +0.27(+2.67%) |
Dec 15, 2021 | 10.53 | 10.64 | 10.27 | 10.27 | 10,727,709 | -0.25(-2.42%) |
Dec 14, 2021 | 10.54 | 10.64 | 10.47 | 10.52 | 10,582,625 | +0.10(+1.00%) |
Dec 13, 2021 | 10.26 | 10.42 | 10.26 | 10.42 | 5,870,418 | +0.15(+1.47%) |
Dec 10, 2021 | 10.31 | 10.39 | 10.26 | 10.27 | 6,098,427 | -0.11(-1.09%) |
Dec 09, 2021 | 10.26 | 10.38 | 10.21 | 10.38 | 6,560,860 | +0.16(+1.57%) |
Dec 08, 2021 | 10.26 | 10.32 | 10.22 | 10.22 | 4,679,281 | -0.06(-0.55%) |
Dec 07, 2021 | 10.40 | 10.41 | 10.26 | 10.28 | 6,278,134 | -0.32(-3.03%) |
Dec 06, 2021 | 10.68 | 10.79 | 10.55 | 10.60 | 8,591,360 | -0.08(-0.71%) |
Dec 03, 2021 | 10.44 | 10.80 | 10.44 | 10.68 | 15,166,083 | +0.17(+1.62%) |
Dec 02, 2021 | 10.62 | 10.66 | 10.45 | 10.51 | 10,127,864 | -0.07(-0.62%) |
Dec 01, 2021 | 10.28 | 10.58 | 10.22 | 10.57 | 10,045,237 | +0.18(+1.73%) |
Nov 30, 2021 | 10.26 | 10.45 | 10.21 | 10.39 | 9,636,462 | +0.16(+1.57%) |
Nov 29, 2021 | 10.35 | 10.37 | 10.22 | 10.23 | 4,993,912 | -0.25(-2.34%) |
Nov 26, 2021 | 10.35 | 10.51 | 10.32 | 10.48 | 5,768,637 | +0.21(+2.02%) |
Nov 24, 2021 | 10.38 | 10.44 | 10.27 | 10.27 | 5,413,607 | -0.04(-0.37%) |
Nov 23, 2021 | 10.30 | 10.43 | 10.24 | 10.31 | 9,677,393 | +0.05(+0.46%) |
Nov 22, 2021 | 10.11 | 10.27 | 10.03 | 10.26 | 6,847,072 | +0.11(+1.12%) |
Nov 19, 2021 | 10.17 | 10.19 | 10.12 | 10.15 | 4,961,121 | -0.07(-0.65%) |
Nov 18, 2021 | 10.26 | 10.32 | 10.19 | 10.21 | 5,204,640 | -0.11(-1.10%) |
Nov 17, 2021 | 10.32 | 10.34 | 10.26 | 10.33 | 3,730,410 | +0.01(+0.09%) |
Nov 16, 2021 | 10.42 | 10.42 | 10.31 | 10.32 | 3,348,945 | -0.08(-0.82%) |
Nov 15, 2021 | 10.36 | 10.47 | 10.35 | 10.40 | 5,252,361 | +0.00(+0.00%) |
Nov 12, 2021 | 10.48 | 10.52 | 10.38 | 10.40 | 3,509,856 | -0.09(-0.90%) |
Nov 11, 2021 | 10.45 | 10.51 | 10.45 | 10.50 | 3,808,100 | -0.05(-0.45%) |
Nov 10, 2021 | 10.46 | 10.54 | 8,614,559 | +0.16(+1.54%) | ||
Nov 09, 2021 | 10.29 | 10.42 | 10.28 | 10.38 | 6,077,009 | +0.08(+0.73%) |
Nov 08, 2021 | 10.31 | 10.33 | 10.27 | 10.31 | 5,404,133 | +0.00(+0.00%) |
Nov 05, 2021 | 10.26 | 10.34 | 10.23 | 10.31 | 4,868,004 | -0.01(-0.09%) |
Nov 04, 2021 | 10.41 | 10.42 | 10.28 | 10.32 | 4,010,895 | -0.12(-1.18%) |
Nov 03, 2021 | 10.54 | 10.57 | 10.43 | 10.44 | 3,674,371 | -0.11(-1.07%) |
Nov 02, 2021 | 10.62 | 10.62 | 10.54 | 10.55 | 3,308,852 | -0.05(-0.45%) |
Nov 01, 2021 | 10.62 | 10.68 | 10.59 | 10.60 | 3,415,201 | -0.04(-0.36%) |
Oct 29, 2021 | 10.78 | 10.78 | 10.63 | 10.64 | 5,407,114 | -0.05(-0.44%) |
Oct 28, 2021 | 10.76 | 10.78 | 10.68 | 10.68 | 4,351,022 | -0.13(-1.22%) |
Oct 27, 2021 | 10.80 | 10.83 | 10.72 | 10.82 | 3,441,297 | -0.02(-0.17%) |
Oct 26, 2021 | 10.81 | 10.84 | 6,730,157 | -0.03(-0.26%) | ||
Oct 25, 2021 | 10.93 | 11.00 | 10.85 | 10.86 | 5,952,910 | -0.11(-1.03%) |
Oct 22, 2021 | 10.92 | 11.03 | 10.90 | 10.98 | 3,854,904 | +0.09(+0.87%) |
Oct 21, 2021 | 10.98 | 10.99 | 10.88 | 10.88 | 3,336,347 | -0.07(-0.60%) |
Oct 20, 2021 | 10.93 | 11.01 | 10.91 | 10.95 | 4,404,207 | +0.01(+0.09%) |
Oct 19, 2021 | 10.99 | 11.02 | 10.94 | 10.94 | 3,733,772 | -0.08(-0.77%) |
Oct 18, 2021 | 11.18 | 11.19 | 11.02 | 11.02 | 5,402,495 | -0.12(-1.10%) |
Oct 15, 2021 | 11.17 | 11.20 | 11.14 | 11.15 | 6,626,020 | -0.06(-0.51%) |
Oct 14, 2021 | 11.32 | 11.33 | 11.20 | 11.20 | 3,871,066 | -0.22(-1.90%) |
Oct 13, 2021 | 11.44 | 11.51 | 11.40 | 11.42 | 4,740,753 | -0.09(-0.82%) |
Oct 12, 2021 | 11.42 | 11.54 | 11.41 | 11.52 | 5,259,035 | +0.05(+0.41%) |
Oct 11, 2021 | 11.43 | 11.48 | 11.33 | 11.47 | 5,141,261 | +0.08(+0.75%) |
Oct 08, 2021 | 11.30 | 11.41 | 11.29 | 11.38 | 6,525,574 | +0.04(+0.33%) |
Oct 07, 2021 | 11.34 | 11.35 | 11.25 | 11.35 | 6,968,515 | -0.09(-0.74%) |
Oct 06, 2021 | 11.61 | 11.65 | 11.43 | 11.43 | 7,755,877 | -0.09(-0.82%) |
Oct 05, 2021 | 11.64 | 11.64 | 11.44 | 11.52 | 7,168,733 | -0.14(-1.21%) |
Oct 04, 2021 | 11.49 | 11.75 | 11.48 | 11.67 | 11,260,195 | +0.23(+1.98%) |
Oct 01, 2021 | 11.51 | 11.62 | 11.40 | 11.44 | 9,091,707 | -0.07(-0.57%) |
Sep 30, 2021 | 11.41 | 11.51 | 11.35 | 11.51 | 9,178,591 | +0.06(+0.50%) |
Sep 29, 2021 | 11.41 | 11.49 | 11.33 | 11.45 | 7,422,947 | +0.00(+0.00%) |
Sep 28, 2021 | 11.28 | 11.46 | 11.25 | 11.45 | 11,910,830 | +0.33(+2.97%) |
Sep 27, 2021 | 11.12 | 11.21 | 11.10 | 11.12 | 7,899,901 | +0.09(+0.77%) |
Sep 24, 2021 | 11.12 | 11.13 | 11.02 | 11.03 | 7,629,171 | -0.02(-0.17%) |
Sep 23, 2021 | 11.12 | 11.14 | 11.02 | 11.05 | 5,674,184 | -0.11(-1.01%) |
Sep 22, 2021 | 11.22 | 11.27 | 11.11 | 11.17 | 7,115,899 | -0.09(-0.84%) |
Sep 21, 2021 | 11.22 | 11.30 | 11.18 | 11.26 | 9,546,969 | -0.01(-0.08%) |
Sep 20, 2021 | 11.23 | 11.42 | 11.17 | 11.27 | 14,639,523 | +0.24(+2.14%) |
Sep 17, 2021 | 10.93 | 11.08 | 10.93 | 11.03 | 7,606,421 | +0.11(+1.04%) |
Sep 16, 2021 | 10.96 | 11.02 | 10.90 | 10.92 | 4,405,286 | -0.01(-0.09%) |
Sep 15, 2021 | 11.01 | 11.07 | 10.91 | 10.93 | 4,974,932 | -0.08(-0.77%) |
Sep 14, 2021 | 10.94 | 11.04 | 10.91 | 11.02 | 5,439,210 | +0.04(+0.34%) |
Sep 13, 2021 | 10.90 | 11.04 | 10.88 | 10.98 | 5,372,843 | +0.00(+0.00%) |
Sep 10, 2021 | 10.85 | 10.98 | 10.82 | 10.98 | 4,894,338 | +0.08(+0.78%) |
Sep 09, 2021 | 10.84 | 10.90 | 10.81 | 10.89 | 3,418,279 | +0.04(+0.35%) |
Sep 08, 2021 | 10.83 | 10.92 | 10.83 | 10.85 | 6,352,598 | +0.05(+0.44%) |
Sep 07, 2021 | 10.83 | 10.86 | 10.80 | 10.81 | 4,001,923 | -0.03(-0.26%) |
Sep 03, 2021 | 10.89 | 10.90 | 10.82 | 10.84 | 3,715,810 | -0.02(-0.17%) |
Sep 02, 2021 | 10.83 | 10.90 | 10.81 | 10.85 | 3,122,850 | +0.00(+0.00%) |
Sep 01, 2021 | 10.85 | 10.86 | 10.80 | 10.85 | 3,592,465 | -0.03(-0.26%) |
Aug 31, 2021 | 10.85 | 10.93 | 10.85 | 10.88 | 3,530,849 | +0.02(+0.17%) |
Aug 30, 2021 | 10.98 | 10.98 | 10.85 | 10.86 | 3,997,434 | -0.12(-1.12%) |
Aug 27, 2021 | 11.08 | 11.10 | 10.98 | 10.99 | 3,883,124 | -0.11(-1.02%) |
Aug 26, 2021 | 11.06 | 11.12 | 11.04 | 11.10 | 4,196,347 | +0.06(+0.51%) |
Aug 25, 2021 | 11.04 | 11.06 | 11.02 | 11.04 | 3,073,210 | +0.00(+0.00%) |
Aug 24, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 4,039,401 | -0.03(-0.26%) |
Aug 23, 2021 | 11.21 | 11.22 | 11.05 | 11.07 | 4,617,490 | -0.18(-1.59%) |
Aug 20, 2021 | 11.35 | 11.35 | 11.24 | 11.25 | 4,281,349 | -0.12(-1.08%) |
Aug 19, 2021 | 11.49 | 11.50 | 11.32 | 11.37 | 7,600,460 | -0.05(-0.41%) |
Aug 18, 2021 | 11.34 | 11.43 | 11.29 | 11.42 | 3,486,907 | +0.10(+0.92%) |
Aug 17, 2021 | 11.31 | 11.39 | 11.27 | 11.32 | 5,768,383 | +0.10(+0.93%) |
Aug 16, 2021 | 11.26 | 11.37 | 11.21 | 11.21 | 4,272,497 | -0.01(-0.08%) |
Aug 13, 2021 | 11.26 | 11.27 | 11.21 | 11.22 | 2,911,526 | -0.03(-0.25%) |
Aug 12, 2021 | 11.33 | 11.36 | 11.25 | 11.25 | 2,812,188 | -0.05(-0.42%) |
Aug 11, 2021 | 11.25 | 11.35 | 11.22 | 11.30 | 3,997,486 | +0.01(+0.08%) |
Aug 10, 2021 | 11.21 | 11.32 | 11.19 | 11.29 | 4,190,724 | +0.06(+0.50%) |
Aug 09, 2021 | 11.23 | 11.27 | 11.20 | 11.23 | 2,724,573 | -0.01(-0.08%) |
Aug 06, 2021 | 11.23 | 11.28 | 11.21 | 11.24 | 2,489,052 | +0.05(+0.42%) |
Aug 05, 2021 | 11.24 | 11.26 | 11.19 | 11.19 | 2,292,229 | -0.08(-0.75%) |
Aug 04, 2021 | 11.30 | 11.33 | 11.24 | 11.28 | 4,402,760 | -0.02(-0.17%) |
Aug 03, 2021 | 11.34 | 11.44 | 11.28 | 11.30 | 5,860,927 | -0.06(-0.50%) |
Aug 02, 2021 | 11.30 | 11.37 | 11.28 | 11.35 | 6,284,294 | +0.00(+0.00%) |
Jul 30, 2021 | 11.43 | 11.43 | 11.34 | 11.35 | 4,664,108 | +0.07(+0.58%) |
Jul 29, 2021 | 11.35 | 11.35 | 11.26 | 11.29 | 3,522,327 | -0.03(-0.25%) |
Jul 28, 2021 | 11.32 | 11.40 | 11.27 | 11.32 | 6,411,183 | -0.05(-0.42%) |
Jul 27, 2021 | 11.25 | 11.50 | 11.25 | 11.36 | 6,807,916 | +0.12(+1.09%) |
Jul 26, 2021 | 11.26 | 11.30 | 11.22 | 11.24 | 2,578,883 | -0.02(-0.17%) |
Jul 23, 2021 | 11.35 | 11.38 | 11.24 | 11.26 | 4,924,336 | -0.12(-1.08%) |
Jul 22, 2021 | 11.45 | 11.45 | 11.38 | 11.38 | 4,586,195 | -0.08(-0.66%) |
Jul 21, 2021 | 11.56 | 11.57 | 11.46 | 11.46 | 5,866,345 | -0.09(-0.82%) |
Jul 20, 2021 | 11.66 | 11.71 | 11.50 | 11.55 | 7,359,359 | -0.12(-1.05%) |
Jul 19, 2021 | 11.71 | 11.77 | 11.67 | 11.68 | 12,313,570 | +0.08(+0.65%) |
Jul 16, 2021 | 11.47 | 11.60 | 11.44 | 11.60 | 7,451,067 | +0.10(+0.90%) |
Jul 15, 2021 | 11.41 | 11.56 | 11.41 | 11.50 | 9,060,493 | +0.08(+0.66%) |
Jul 14, 2021 | 11.37 | 11.45 | 11.34 | 11.42 | 9,426,533 | -0.03(-0.25%) |
Jul 13, 2021 | 11.45 | 11.47 | 11.35 | 11.45 | 8,394,074 | +0.01(+0.08%) |
Jul 12, 2021 | 11.44 | 11.49 | 11.43 | 11.44 | 4,406,113 | -0.05(-0.41%) |
Jul 09, 2021 | 11.57 | 11.59 | 11.47 | 11.49 | 6,796,413 | -0.08(-0.65%) |
Jul 08, 2021 | 11.66 | 11.69 | 11.53 | 11.56 | 13,857,611 | +0.08(+0.66%) |
Jul 07, 2021 | 11.45 | 11.55 | 11.44 | 11.49 | 12,025,179 | -0.03(-0.25%) |
Jul 06, 2021 | 11.54 | 11.63 | 11.51 | 11.52 | 7,611,085 | -0.03(-0.25%) |
Jul 02, 2021 | 11.63 | 11.65 | 11.54 | 11.54 | 7,064,966 | -0.16(-1.37%) |
Jul 01, 2021 | 11.71 | 11.76 | 11.69 | 11.70 | 6,769,993 | +0.01(+0.08%) |
Jun 30, 2021 | 11.69 | 11.72 | 11.68 | 11.69 | 5,863,941 | +0.01(+0.08%) |
Jun 29, 2021 | 11.73 | 11.76 | 11.69 | 11.69 | 4,558,694 | -0.03(-0.24%) |
Jun 28, 2021 | 11.84 | 11.84 | 11.71 | 11.71 | 6,825,262 | -0.16(-1.35%) |
Jun 25, 2021 | 11.85 | 11.89 | 11.83 | 11.87 | 8,117,884 | +0.02(+0.16%) |
Jun 24, 2021 | 11.86 | 11.88 | 11.81 | 11.86 | 8,619,102 | -0.08(-0.71%) |
Jun 23, 2021 | 11.93 | 11.96 | 11.89 | 11.94 | 6,268,926 | +0.00(+0.00%) |
Jun 22, 2021 | 12.06 | 12.06 | 11.92 | 11.94 | 5,888,541 | -0.10(-0.86%) |
Jun 21, 2021 | 12.14 | 12.20 | 12.04 | 12.04 | 6,632,492 | -0.09(-0.78%) |
Jun 18, 2021 | 12.10 | 12.15 | 12.06 | 12.14 | 10,519,251 | +0.11(+0.94%) |
Jun 17, 2021 | 12.22 | 12.23 | 12.00 | 12.03 | 10,429,533 | -0.17(-1.39%) |
Jun 16, 2021 | 12.13 | 12.32 | 12.09 | 12.19 | 8,583,964 | +0.05(+0.39%) |
Jun 15, 2021 | 12.09 | 12.18 | 12.07 | 12.15 | 5,928,226 | +0.08(+0.63%) |
Jun 14, 2021 | 12.18 | 12.20 | 12.06 | 12.07 | 4,163,642 | -0.11(-0.93%) |
Jun 11, 2021 | 12.22 | 12.24 | 12.19 | 12.19 | 2,939,248 | -0.03(-0.23%) |
Jun 10, 2021 | 12.33 | 12.35 | 12.21 | 12.21 | 5,942,231 | -0.14(-1.15%) |
Jun 09, 2021 | 12.28 | 12.36 | 12.27 | 12.36 | 5,462,175 | +0.00(+0.00%) |
Jun 08, 2021 | 12.28 | 12.41 | 12.25 | 12.36 | 4,977,847 | -0.01(-0.08%) |
Jun 07, 2021 | 12.41 | 12.44 | 12.36 | 12.36 | 4,047,417 | -0.02(-0.15%) |
Jun 04, 2021 | 12.54 | 12.54 | 12.37 | 12.38 | 5,890,334 | -0.23(-1.80%) |
Jun 03, 2021 | 12.59 | 12.68 | 12.53 | 12.61 | 8,121,854 | +0.12(+0.98%) |
Jun 02, 2021 | 12.48 | 12.54 | 12.45 | 12.49 | 4,564,405 | -0.02(-0.15%) |
Jun 01, 2021 | 12.41 | 12.55 | 12.39 | 12.51 | 5,323,024 | +0.04(+0.30%) |
May 28, 2021 | 12.46 | 12.47 | 12.40 | 12.47 | 4,438,065 | -0.03(-0.23%) |
May 27, 2021 | 12.47 | 12.51 | 12.44 | 12.50 | 6,108,493 | +0.03(+0.23%) |
May 26, 2021 | 12.47 | 12.50 | 12.44 | 12.47 | 4,371,162 | -0.03(-0.23%) |
May 25, 2021 | 12.44 | 12.54 | 12.43 | 12.50 | 7,310,211 | -0.03(-0.23%) |
May 24, 2021 | 12.65 | 12.65 | 12.47 | 12.53 | 6,562,596 | -0.20(-1.56%) |
May 21, 2021 | 12.58 | 12.75 | 12.58 | 12.72 | 8,553,456 | +0.07(+0.52%) |
May 20, 2021 | 12.85 | 12.86 | 12.63 | 12.66 | 7,212,849 | -0.25(-1.97%) |
May 19, 2021 | 13.16 | 13.16 | 12.91 | 12.91 | 8,277,246 | +0.00(+0.00%) |
May 18, 2021 | 12.80 | 12.94 | 12.76 | 12.91 | 4,958,924 | +0.08(+0.59%) |
May 17, 2021 | 12.84 | 12.96 | 12.81 | 12.84 | 6,636,231 | +0.08(+0.59%) |
May 14, 2021 | 12.91 | 12.94 | 12.72 | 12.76 | 8,484,650 | -0.30(-2.31%) |
May 13, 2021 | 13.03 | 13.16 | 12.93 | 13.06 | 11,420,812 | -0.09(-0.72%) |
May 12, 2021 | 13.02 | 13.20 | 12.94 | 13.16 | 14,175,806 | +0.34(+2.65%) |
May 11, 2021 | 13.04 | 13.08 | 12.79 | 12.82 | 16,252,844 | -0.01(-0.07%) |
May 10, 2021 | 12.54 | 12.83 | 12.54 | 12.83 | 10,658,703 | +0.34(+2.72%) |
May 07, 2021 | 12.48 | 12.53 | 12.40 | 12.49 | 12,344,320 | -0.11(-0.90%) |
May 06, 2021 | 12.70 | 12.79 | 12.59 | 12.60 | 11,625,022 | -0.09(-0.74%) |
May 05, 2021 | 12.57 | 12.72 | 12.53 | 12.70 | 7,597,108 | +0.04(+0.30%) |
May 04, 2021 | 12.53 | 12.79 | 12.52 | 12.66 | 12,158,693 | +0.23(+1.82%) |
May 03, 2021 | 12.32 | 12.45 | 12.29 | 12.43 | 7,135,404 | +0.06(+0.46%) |
Apr 30, 2021 | 12.38 | 12.40 | 12.28 | 12.37 | 7,336,758 | +0.08(+0.61%) |
Apr 29, 2021 | 12.19 | 12.40 | 12.19 | 12.30 | 11,266,625 | -0.04(-0.31%) |
Apr 28, 2021 | 12.30 | 12.36 | 12.26 | 12.34 | 6,753,367 | +0.06(+0.46%) |
Apr 27, 2021 | 12.21 | 12.32 | 12.21 | 12.28 | 6,818,763 | +0.06(+0.46%) |
Apr 26, 2021 | 12.31 | 12.33 | 12.22 | 12.22 | 6,704,512 | -0.09(-0.77%) |
Apr 23, 2021 | 12.45 | 12.45 | 12.26 | 12.32 | 5,846,204 | -0.15(-1.21%) |
Apr 22, 2021 | 12.35 | 12.52 | 12.30 | 12.47 | 11,015,842 | +0.16(+1.30%) |
Apr 21, 2021 | 12.49 | 12.53 | 12.31 | 12.31 | 6,595,984 | -0.13(-1.06%) |
Apr 20, 2021 | 12.37 | 12.51 | 12.32 | 12.44 | 10,190,391 | +0.11(+0.92%) |
Apr 19, 2021 | 12.28 | 12.41 | 12.24 | 12.33 | 9,343,049 | +0.09(+0.77%) |
Apr 16, 2021 | 12.22 | 12.30 | 12.22 | 12.23 | 6,429,649 | +0.00(+0.00%) |
Apr 15, 2021 | 12.31 | 12.32 | 12.23 | 12.23 | 7,915,645 | -0.21(-1.67%) |
Apr 14, 2021 | 12.28 | 12.47 | 12.28 | 12.44 | 9,884,696 | +0.17(+1.38%) |
Apr 13, 2021 | 12.37 | 12.37 | 12.27 | 12.27 | 6,301,818 | -0.17(-1.37%) |
Apr 12, 2021 | 12.45 | 12.51 | 12.41 | 12.44 | 6,187,062 | +0.02(+0.15%) |
Apr 09, 2021 | 12.55 | 12.57 | 12.40 | 12.42 | 5,342,219 | -0.08(-0.60%) |
Apr 08, 2021 | 12.52 | 12.54 | 12.49 | 12.50 | 4,016,087 | -0.12(-0.97%) |
Apr 07, 2021 | 12.67 | 12.71 | 12.59 | 12.62 | 3,283,981 | -0.05(-0.37%) |
Apr 06, 2021 | 12.65 | 12.69 | 12.58 | 12.67 | 4,273,036 | +0.02(+0.15%) |
Apr 05, 2021 | 12.80 | 12.82 | 12.62 | 12.65 | 4,813,033 | -0.25(-1.97%) |
Apr 01, 2021 | 12.97 | 12.98 | 12.90 | 12.90 | 4,542,009 | -0.23(-1.73%) |
Mar 31, 2021 | 13.25 | 13.27 | 13.06 | 13.13 | 8,970,128 | -0.20(-1.49%) |
Mar 30, 2021 | 13.35 | 13.45 | 13.31 | 13.33 | 4,759,028 | +0.06(+0.43%) |
Mar 29, 2021 | 13.28 | 13.41 | 13.22 | 13.27 | 6,557,120 | +0.01(+0.07%) |
Mar 26, 2021 | 13.48 | 13.54 | 13.25 | 13.26 | 7,671,971 | -0.22(-1.61%) |
Mar 25, 2021 | 13.53 | 13.64 | 13.40 | 13.48 | 9,804,336 | +0.04(+0.28%) |
Mar 24, 2021 | 13.17 | 13.46 | 13.17 | 13.44 | 7,164,953 | +0.21(+1.57%) |
Mar 23, 2021 | 13.11 | 13.25 | 13.06 | 13.23 | 7,022,669 | +0.07(+0.50%) |
Mar 22, 2021 | 13.31 | 13.32 | 13.07 | 13.17 | 6,127,028 | -0.25(-1.83%) |
Mar 19, 2021 | 13.48 | 13.56 | 13.35 | 13.41 | 8,356,700 | -0.06(-0.42%) |
Mar 18, 2021 | 13.27 | 13.48 | 13.22 | 13.47 | 10,607,036 | +0.42(+3.18%) |
Mar 17, 2021 | 13.25 | 13.32 | 12.99 | 13.05 | 7,189,305 | -0.06(-0.43%) |
Mar 16, 2021 | 13.10 | 13.18 | 12.97 | 13.11 | 5,447,666 | -0.08(-0.57%) |
Mar 15, 2021 | 13.33 | 13.38 | 13.19 | 13.19 | 5,369,227 | -0.14(-1.06%) |
Mar 12, 2021 | 13.39 | 13.51 | 13.33 | 13.33 | 7,689,982 | +0.09(+0.71%) |
Mar 11, 2021 | 13.33 | 13.37 | 13.15 | 13.23 | 7,212,581 | -0.30(-2.23%) |
Mar 10, 2021 | 13.33 | 13.57 | 13.30 | 13.54 | 9,829,349 | +0.04(+0.28%) |
Mar 09, 2021 | 13.71 | 13.72 | 13.41 | 13.50 | 10,655,813 | -0.56(-3.96%) |
Mar 08, 2021 | 13.70 | 14.08 | 13.61 | 14.05 | 13,643,570 | +0.39(+2.83%) |
Mar 05, 2021 | 13.76 | 14.19 | 13.63 | 13.67 | 17,357,128 | -0.21(-1.50%) |
Mar 04, 2021 | 13.69 | 14.06 | 13.54 | 13.88 | 20,548,782 | +0.22(+1.59%) |
Mar 03, 2021 | 13.33 | 13.67 | 13.28 | 13.66 | 9,197,799 | +0.38(+2.84%) |
Mar 02, 2021 | 13.03 | 13.29 | 13.03 | 13.28 | 5,256,162 | +0.20(+1.52%) |