Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.99 | 12.20 | 11.95 | 12.18 | 1,247,513 | +0.09(+0.71%) |
Feb 25, 2022 | 11.84 | 12.12 | 11.87 | 12.09 | 860,174 | +0.23(+1.94%) |
Feb 24, 2022 | 11.50 | 11.88 | 11.41 | 11.86 | 988,588 | +0.12(+0.98%) |
Feb 23, 2022 | 12.09 | 12.16 | 11.72 | 11.75 | 789,809 | -0.21(-1.77%) |
Feb 22, 2022 | 12.20 | 12.24 | 11.92 | 11.96 | 1,123,413 | -0.28(-2.27%) |
Feb 18, 2022 | 12.23 | 0 | +0.13(+1.11%) | |||
Feb 17, 2022 | 12.17 | 12.24 | 12.03 | 12.10 | 688,526 | -0.11(-0.86%) |
Feb 16, 2022 | 12.08 | 12.28 | 12.06 | 12.21 | 1,217,879 | +0.07(+0.55%) |
Feb 15, 2022 | 12.29 | 12.44 | 12.08 | 12.14 | 850,083 | -0.06(-0.47%) |
Feb 14, 2022 | 12.29 | 12.41 | 12.07 | 12.20 | 933,381 | -0.05(-0.39%) |
Feb 11, 2022 | 12.49 | 12.59 | 12.16 | 12.24 | 1,185,146 | -0.17(-1.39%) |
Feb 10, 2022 | 12.50 | 12.67 | 12.40 | 12.42 | 1,471,128 | -0.29(-2.27%) |
Feb 09, 2022 | 12.87 | 12.92 | 12.60 | 12.70 | 1,109,585 | -0.04(-0.32%) |
Feb 08, 2022 | 12.46 | 12.78 | 12.46 | 12.75 | 1,055,162 | +0.30(+2.38%) |
Feb 07, 2022 | 12.31 | 12.65 | 12.28 | 12.45 | 1,619,110 | +0.17(+1.40%) |
Feb 04, 2022 | 12.42 | 13.37 | 12.27 | 12.28 | 2,194,475 | +0.24(+1.98%) |
Feb 03, 2022 | 12.13 | 11.98 | 12.04 | 1,233,247 | -0.19(-1.56%) | |
Feb 02, 2022 | 12.32 | 12.32 | 12.11 | 12.23 | 1,183,104 | -0.08(-0.62%) |
Feb 01, 2022 | 12.26 | 12.40 | 12.12 | 12.31 | 1,304,473 | +0.03(+0.23%) |
Jan 31, 2022 | 12.01 | 12.30 | 12.28 | 1,406,364 | +0.20(+1.66%) | |
Jan 28, 2022 | 11.71 | 12.09 | 11.56 | 12.08 | 1,925,454 | +0.35(+3.02%) |
Jan 27, 2022 | 12.24 | 12.30 | 11.65 | 11.72 | 1,847,333 | -0.47(-3.84%) |
Jan 26, 2022 | 12.53 | 12.71 | 12.03 | 12.19 | 2,635,289 | -0.20(-1.62%) |
Jan 25, 2022 | 12.34 | 12.52 | 12.13 | 12.39 | 1,251,329 | -0.11(-0.92%) |
Jan 24, 2022 | 12.23 | 12.56 | 11.96 | 12.51 | 1,937,622 | +0.12(+1.00%) |
Jan 21, 2022 | 12.18 | 12.48 | 12.04 | 12.38 | 1,765,145 | +0.17(+1.41%) |
Jan 20, 2022 | 12.47 | 12.59 | 12.19 | 12.21 | 874,526 | -0.22(-1.77%) |
Jan 19, 2022 | 12.63 | 12.65 | 12.40 | 12.43 | 798,599 | -0.13(-1.06%) |
Jan 18, 2022 | 12.57 | 12.65 | 12.43 | 12.56 | 888,160 | -0.18(-1.42%) |
Jan 14, 2022 | 12.75 | 0 | -0.31(-2.34%) | |||
Jan 13, 2022 | 13.21 | 13.23 | 13.02 | 13.05 | 680,897 | -0.07(-0.51%) |
Jan 12, 2022 | 13.27 | 13.34 | 13.09 | 13.12 | 1,000,425 | -0.04(-0.29%) |
Jan 11, 2022 | 13.17 | 13.25 | 12.91 | 13.16 | 826,433 | -0.02(-0.14%) |
Jan 10, 2022 | 13.18 | 13.18 | 12.90 | 13.18 | 974,846 | -0.09(-0.65%) |
Jan 07, 2022 | 13.35 | 13.37 | 13.16 | 13.26 | 649,996 | -0.07(-0.50%) |
Jan 06, 2022 | 13.45 | 13.45 | 13.28 | 13.33 | 1,067,652 | -0.03(-0.21%) |
Jan 05, 2022 | 13.64 | 13.73 | 13.35 | 13.36 | 740,187 | -0.20(-1.48%) |
Jan 04, 2022 | 13.64 | 13.77 | 13.51 | 13.56 | 1,075,773 | -0.06(-0.42%) |
Jan 03, 2022 | 13.80 | 13.95 | 13.51 | 13.61 | 858,637 | -0.14(-1.04%) |
Dec 31, 2021 | 13.72 | 13.83 | 13.66 | 13.76 | 476,665 | +0.00(+0.00%) |
Dec 30, 2021 | 13.86 | 13.97 | 13.76 | 13.76 | 441,944 | -0.10(-0.69%) |
Dec 29, 2021 | 13.71 | 13.90 | 13.63 | 13.85 | 436,814 | +0.14(+1.05%) |
Dec 28, 2021 | 13.64 | 13.79 | 13.63 | 13.71 | 357,378 | +0.06(+0.42%) |
Dec 27, 2021 | 13.55 | 13.66 | 13.47 | 13.65 | 473,638 | +0.16(+1.20%) |
Dec 23, 2021 | 13.48 | 13.58 | 13.46 | 13.49 | 454,905 | +0.11(+0.86%) |
Dec 22, 2021 | 13.36 | 13.40 | 13.28 | 13.38 | 785,237 | +0.02(+0.14%) |
Dec 21, 2021 | 12.89 | 13.40 | 12.89 | 13.36 | 1,301,615 | +0.54(+4.25%) |
Dec 20, 2021 | 13.08 | 13.18 | 12.68 | 12.81 | 1,314,531 | -0.49(-3.66%) |
Dec 17, 2021 | 13.27 | 13.53 | 13.23 | 13.30 | 3,660,673 | -0.06(-0.43%) |
Dec 16, 2021 | 13.61 | 13.68 | 13.31 | 13.36 | 1,642,877 | -0.13(-0.99%) |
Dec 15, 2021 | 13.37 | 13.59 | 13.33 | 13.49 | 1,399,710 | +0.22(+1.66%) |
Dec 14, 2021 | 13.11 | 13.30 | 13.09 | 13.27 | 2,537,517 | +0.04(+0.29%) |
Dec 13, 2021 | 13.47 | 13.58 | 13.21 | 13.23 | 1,016,107 | -0.17(-1.28%) |
Dec 10, 2021 | 13.43 | 13.54 | 13.34 | 13.40 | 845,407 | +0.02(+0.14%) |
Dec 09, 2021 | 13.54 | 13.54 | 13.35 | 13.39 | 961,556 | -0.26(-1.89%) |
Dec 08, 2021 | 13.52 | 13.71 | 13.52 | 13.64 | 601,626 | +0.17(+1.28%) |
Dec 07, 2021 | 13.58 | 13.70 | 13.41 | 13.47 | 749,826 | +0.06(+0.43%) |
Dec 06, 2021 | 13.36 | 13.58 | 13.23 | 13.41 | 1,052,367 | +0.22(+1.67%) |
Dec 03, 2021 | 13.35 | 13.37 | 13.07 | 13.19 | 1,746,914 | -0.11(-0.86%) |
Dec 02, 2021 | 13.06 | 13.42 | 13.05 | 13.31 | 831,420 | +0.36(+2.80%) |
Dec 01, 2021 | 13.34 | 13.48 | 12.94 | 12.95 | 1,090,383 | -0.09(-0.66%) |
Nov 30, 2021 | 13.27 | 13.37 | 12.98 | 13.03 | 1,530,682 | -0.35(-2.64%) |
Nov 29, 2021 | 13.58 | 13.58 | 13.27 | 13.39 | 1,280,187 | -0.02(-0.14%) |
Nov 26, 2021 | 13.38 | 13.63 | 13.32 | 13.40 | 975,954 | -0.37(-2.70%) |
Nov 24, 2021 | 13.84 | 13.97 | 13.72 | 13.78 | 853,893 | -0.18(-1.30%) |
Nov 23, 2021 | 13.95 | 14.11 | 13.92 | 13.96 | 1,064,478 | -0.06(-0.41%) |
Nov 22, 2021 | 14.01 | 14.43 | 14.00 | 14.02 | 1,293,955 | +0.06(+0.41%) |
Nov 19, 2021 | 13.57 | 13.96 | 13.48 | 13.96 | 1,400,774 | +0.34(+2.53%) |
Nov 18, 2021 | 13.70 | 13.68 | 13.58 | 13.61 | 1,161,097 | -0.07(-0.49%) |
Nov 17, 2021 | 13.74 | 13.81 | 13.55 | 13.68 | 1,208,409 | -0.15(-1.11%) |
Nov 16, 2021 | 13.85 | 14.01 | 13.79 | 13.83 | 1,152,177 | -0.01(-0.07%) |
Nov 15, 2021 | 14.07 | 14.14 | 13.80 | 13.84 | 1,494,485 | -0.16(-1.16%) |
Nov 12, 2021 | 14.30 | 14.33 | 13.97 | 14.01 | 1,253,321 | -0.27(-1.87%) |
Nov 11, 2021 | 14.54 | 14.68 | 14.25 | 14.27 | 1,353,602 | -0.32(-2.16%) |
Nov 10, 2021 | 14.46 | 14.59 | 1,495,803 | -0.15(-1.04%) | ||
Nov 09, 2021 | 14.68 | 14.97 | 14.11 | 14.74 | 4,196,565 | -1.79(-10.82%) |
Nov 08, 2021 | 16.32 | 16.54 | 16.08 | 16.53 | 1,515,860 | +0.48(+2.97%) |
Nov 05, 2021 | 16.12 | 16.31 | 15.96 | 16.05 | 1,887,263 | +0.13(+0.84%) |
Nov 04, 2021 | 15.73 | 15.95 | 15.71 | 15.92 | 856,092 | +0.25(+1.58%) |
Nov 03, 2021 | 15.77 | 15.86 | 15.51 | 15.67 | 1,018,765 | -0.19(-1.20%) |
Nov 02, 2021 | 15.78 | 16.09 | 15.65 | 15.86 | 1,435,668 | +0.10(+0.60%) |
Nov 01, 2021 | 15.64 | 15.81 | 15.45 | 15.77 | 1,258,791 | +0.14(+0.91%) |
Oct 29, 2021 | 15.57 | 15.76 | 15.48 | 15.63 | 792,308 | +0.04(+0.24%) |
Oct 28, 2021 | 15.27 | 15.59 | 15.24 | 15.59 | 499,666 | +0.36(+2.38%) |
Oct 27, 2021 | 15.51 | 15.62 | 15.21 | 15.23 | 554,977 | -0.33(-2.14%) |
Oct 26, 2021 | 15.63 | 15.56 | 577,045 | -0.03(-0.18%) | ||
Oct 25, 2021 | 15.52 | 15.79 | 15.44 | 15.59 | 764,935 | +0.11(+0.74%) |
Oct 22, 2021 | 15.60 | 15.72 | 15.44 | 15.47 | 433,462 | -0.10(-0.67%) |
Oct 21, 2021 | 15.25 | 15.58 | 15.23 | 15.58 | 776,651 | +0.28(+1.80%) |
Oct 20, 2021 | 15.51 | 15.54 | 15.29 | 15.30 | 1,122,102 | -0.19(-1.23%) |
Oct 19, 2021 | 15.60 | 15.68 | 15.47 | 15.49 | 1,293,087 | -0.05(-0.31%) |
Oct 18, 2021 | 15.03 | 15.55 | 15.01 | 15.54 | 812,548 | +0.39(+2.58%) |
Oct 15, 2021 | 15.24 | 15.29 | 15.10 | 15.15 | 1,241,519 | +0.19(+1.27%) |
Oct 14, 2021 | 14.72 | 14.99 | 14.70 | 14.96 | 544,649 | +0.37(+2.55%) |
Oct 13, 2021 | 14.70 | 14.77 | 14.51 | 14.59 | 487,193 | -0.05(-0.33%) |
Oct 12, 2021 | 14.67 | 14.78 | 14.58 | 14.64 | 463,943 | +0.02(+0.13%) |
Oct 11, 2021 | 15.14 | 15.19 | 14.62 | 14.62 | 805,237 | -0.53(-3.52%) |
Oct 08, 2021 | 15.09 | 15.19 | 14.98 | 15.15 | 506,805 | +0.06(+0.38%) |
Oct 07, 2021 | 15.12 | 15.25 | 14.99 | 15.09 | 1,002,632 | +0.09(+0.57%) |
Oct 06, 2021 | 14.77 | 15.03 | 14.56 | 15.01 | 1,078,114 | +0.09(+0.57%) |
Oct 05, 2021 | 14.73 | 14.94 | 14.57 | 14.92 | 828,144 | +0.19(+1.29%) |
Oct 04, 2021 | 14.51 | 14.79 | 14.51 | 14.73 | 772,137 | +0.16(+1.11%) |
Oct 01, 2021 | 14.55 | 14.67 | 14.29 | 14.57 | 1,688,456 | +0.08(+0.53%) |
Sep 30, 2021 | 15.22 | 15.32 | 14.49 | 14.49 | 1,166,504 | -0.65(-4.28%) |
Sep 29, 2021 | 14.98 | 15.19 | 14.81 | 15.14 | 945,677 | +0.26(+1.73%) |
Sep 28, 2021 | 15.32 | 15.40 | 14.87 | 14.88 | 948,995 | -0.50(-3.22%) |
Sep 27, 2021 | 15.07 | 15.50 | 15.05 | 15.38 | 811,941 | +0.33(+2.21%) |
Sep 24, 2021 | 14.99 | 15.17 | 14.92 | 15.04 | 585,381 | +0.00(+0.00%) |
Sep 23, 2021 | 14.86 | 15.16 | 14.86 | 15.04 | 355,359 | +0.23(+1.54%) |
Sep 22, 2021 | 14.70 | 14.95 | 14.64 | 14.82 | 673,123 | +0.25(+1.70%) |
Sep 21, 2021 | 14.80 | 14.84 | 14.46 | 14.57 | 732,531 | -0.16(-1.10%) |
Sep 20, 2021 | 14.75 | 14.82 | 14.48 | 14.73 | 1,002,343 | -0.30(-2.03%) |
Sep 17, 2021 | 15.04 | 15.17 | 14.91 | 15.04 | 3,527,098 | -0.06(-0.38%) |
Sep 16, 2021 | 15.42 | 15.42 | 15.03 | 15.09 | 870,992 | -0.30(-1.92%) |
Sep 15, 2021 | 15.11 | 15.40 | 14.98 | 15.39 | 1,805,702 | +0.37(+2.47%) |
Sep 14, 2021 | 15.09 | 15.12 | 14.89 | 15.02 | 1,684,574 | +0.04(+0.25%) |
Sep 13, 2021 | 15.07 | 15.09 | 14.79 | 14.98 | 767,751 | +0.02(+0.13%) |
Sep 10, 2021 | 15.24 | 15.26 | 14.95 | 14.96 | 589,200 | -0.18(-1.19%) |
Sep 09, 2021 | 15.21 | 15.32 | 15.12 | 15.14 | 785,636 | -0.12(-0.81%) |
Sep 08, 2021 | 15.24 | 15.39 | 15.18 | 15.26 | 1,109,014 | +0.00(+0.00%) |
Sep 07, 2021 | 15.33 | 15.42 | 15.24 | 15.26 | 832,543 | -0.16(-1.05%) |
Sep 03, 2021 | 15.73 | 15.77 | 15.37 | 15.43 | 1,201,798 | -0.36(-2.29%) |
Sep 02, 2021 | 15.79 | 15.88 | 15.72 | 15.79 | 584,160 | +0.10(+0.61%) |
Sep 01, 2021 | 15.83 | 15.86 | 15.55 | 15.69 | 798,513 | -0.13(-0.84%) |
Aug 31, 2021 | 15.88 | 15.98 | 15.72 | 15.83 | 831,518 | -0.04(-0.24%) |
Aug 30, 2021 | 15.95 | 16.09 | 15.81 | 15.86 | 1,404,443 | +0.10(+0.60%) |
Aug 27, 2021 | 15.38 | 15.89 | 15.36 | 15.77 | 1,582,957 | +0.53(+3.50%) |
Aug 26, 2021 | 15.18 | 15.30 | 15.11 | 15.24 | 937,254 | +0.06(+0.38%) |
Aug 25, 2021 | 15.08 | 15.25 | 15.01 | 15.18 | 548,534 | +0.14(+0.95%) |
Aug 24, 2021 | 15.12 | 15.17 | 15.02 | 15.04 | 500,560 | +0.02(+0.13%) |
Aug 23, 2021 | 14.79 | 15.07 | 14.77 | 15.02 | 897,671 | +0.35(+2.40%) |
Aug 20, 2021 | 14.47 | 14.77 | 14.47 | 14.66 | 1,317,473 | +0.20(+1.38%) |
Aug 19, 2021 | 14.44 | 14.53 | 14.27 | 14.46 | 2,025,172 | -0.10(-0.72%) |
Aug 18, 2021 | 14.66 | 14.86 | 14.57 | 14.57 | 1,101,324 | -0.06(-0.39%) |
Aug 17, 2021 | 14.62 | 14.64 | 14.47 | 14.63 | 990,060 | -0.06(-0.39%) |
Aug 16, 2021 | 14.61 | 14.68 | 14.42 | 14.68 | 1,047,069 | +0.02(+0.13%) |
Aug 13, 2021 | 14.87 | 14.87 | 14.64 | 14.66 | 1,235,830 | -0.15(-1.03%) |
Aug 12, 2021 | 14.78 | 14.92 | 14.68 | 14.82 | 1,108,484 | +0.03(+0.19%) |
Aug 11, 2021 | 14.65 | 14.80 | 14.49 | 14.79 | 1,022,680 | +0.22(+1.50%) |
Aug 10, 2021 | 14.49 | 14.68 | 14.44 | 14.57 | 893,285 | +0.04(+0.26%) |
Aug 09, 2021 | 14.73 | 14.78 | 14.51 | 14.53 | 971,075 | -0.27(-1.83%) |
Aug 06, 2021 | 14.92 | 15.08 | 14.76 | 14.80 | 1,085,344 | +0.09(+0.65%) |
Aug 05, 2021 | 14.33 | 14.93 | 14.24 | 14.71 | 1,509,553 | +0.51(+3.61%) |
Aug 04, 2021 | 14.19 | 14.35 | 14.18 | 14.19 | 776,164 | -0.12(-0.86%) |
Aug 03, 2021 | 14.01 | 14.38 | 13.94 | 14.32 | 881,995 | +0.32(+2.31%) |
Aug 02, 2021 | 14.13 | 14.34 | 13.96 | 14.00 | 670,582 | -0.07(-0.47%) |
Jul 30, 2021 | 13.93 | 14.09 | 13.87 | 14.06 | 835,464 | +0.05(+0.34%) |
Jul 29, 2021 | 13.96 | 14.03 | 13.87 | 14.01 | 535,624 | +0.20(+1.44%) |
Jul 28, 2021 | 13.94 | 13.95 | 13.66 | 13.82 | 520,231 | -0.09(-0.61%) |
Jul 27, 2021 | 13.98 | 13.98 | 13.78 | 13.90 | 674,503 | -0.17(-1.21%) |
Jul 26, 2021 | 13.99 | 14.14 | 13.94 | 14.07 | 734,298 | +0.12(+0.88%) |
Jul 23, 2021 | 13.97 | 14.01 | 13.80 | 13.95 | 573,946 | +0.10(+0.75%) |
Jul 22, 2021 | 14.09 | 14.11 | 13.82 | 13.84 | 779,747 | -0.30(-2.15%) |
Jul 21, 2021 | 14.11 | 14.26 | 14.06 | 14.15 | 610,494 | +0.17(+1.22%) |
Jul 20, 2021 | 13.65 | 14.17 | 13.57 | 13.98 | 938,904 | +0.42(+3.08%) |
Jul 19, 2021 | 13.65 | 13.80 | 13.41 | 13.56 | 761,430 | -0.30(-2.19%) |
Jul 16, 2021 | 14.23 | 14.28 | 13.86 | 13.86 | 863,994 | -0.28(-1.95%) |
Jul 15, 2021 | 14.00 | 14.18 | 13.94 | 14.14 | 704,771 | +0.11(+0.81%) |
Jul 14, 2021 | 14.31 | 14.34 | 13.89 | 14.02 | 681,732 | -0.20(-1.40%) |
Jul 13, 2021 | 14.17 | 14.29 | 14.11 | 14.22 | 788,408 | -0.02(-0.13%) |
Jul 12, 2021 | 14.05 | 14.26 | 14.01 | 14.24 | 525,277 | +0.09(+0.67%) |
Jul 09, 2021 | 14.05 | 14.22 | 13.97 | 14.15 | 867,846 | +0.30(+2.19%) |
Jul 08, 2021 | 13.77 | 14.09 | 13.75 | 13.84 | 1,068,066 | -0.16(-1.15%) |
Jul 07, 2021 | 13.77 | 14.06 | 13.74 | 14.01 | 940,109 | +0.20(+1.44%) |
Jul 06, 2021 | 14.17 | 14.17 | 13.56 | 13.81 | 866,201 | -0.36(-2.54%) |
Jul 02, 2021 | 14.11 | 14.23 | 14.00 | 14.17 | 819,000 | +0.10(+0.74%) |
Jul 01, 2021 | 13.80 | 14.09 | 13.73 | 14.06 | 955,161 | +0.38(+2.77%) |
Jun 30, 2021 | 13.67 | 13.75 | 13.63 | 13.68 | 885,481 | -0.02(-0.14%) |
Jun 29, 2021 | 13.52 | 13.71 | 13.50 | 13.70 | 725,258 | +0.22(+1.62%) |
Jun 28, 2021 | 13.36 | 13.49 | 13.28 | 13.48 | 964,173 | +0.09(+0.71%) |
Jun 25, 2021 | 13.16 | 13.42 | 13.11 | 13.39 | 1,765,133 | +0.26(+1.95%) |
Jun 24, 2021 | 13.01 | 13.20 | 12.90 | 13.13 | 939,846 | +0.23(+1.77%) |
Jun 23, 2021 | 13.05 | 13.08 | 12.90 | 12.90 | 941,381 | -0.10(-0.80%) |
Jun 22, 2021 | 13.01 | 13.03 | 12.86 | 13.01 | 785,016 | -0.05(-0.36%) |
Jun 21, 2021 | 12.89 | 13.08 | 12.83 | 13.06 | 625,797 | +0.31(+2.46%) |
Jun 18, 2021 | 13.06 | 13.08 | 12.73 | 12.74 | 1,970,542 | -0.41(-3.10%) |
Jun 17, 2021 | 13.59 | 13.59 | 12.99 | 13.15 | 714,210 | -0.46(-3.35%) |
Jun 16, 2021 | 13.64 | 13.73 | 13.52 | 13.61 | 499,204 | -0.08(-0.55%) |
Jun 15, 2021 | 13.69 | 13.71 | 13.57 | 13.68 | 517,180 | +0.07(+0.49%) |
Jun 14, 2021 | 13.81 | 13.83 | 13.55 | 13.62 | 580,090 | -0.19(-1.37%) |
Jun 11, 2021 | 13.75 | 13.84 | 13.73 | 13.81 | 571,999 | +0.14(+1.04%) |
Jun 10, 2021 | 13.82 | 13.82 | 13.65 | 13.66 | 348,489 | -0.09(-0.62%) |
Jun 09, 2021 | 13.88 | 13.89 | 13.72 | 13.75 | 502,803 | -0.13(-0.96%) |
Jun 08, 2021 | 13.79 | 13.91 | 13.71 | 13.88 | 510,227 | +0.08(+0.55%) |
Jun 07, 2021 | 13.78 | 13.88 | 13.72 | 13.81 | 701,766 | +0.06(+0.41%) |
Jun 04, 2021 | 13.72 | 13.76 | 13.63 | 13.75 | 368,437 | +0.08(+0.56%) |
Jun 03, 2021 | 13.63 | 13.67 | 13.51 | 13.67 | 736,248 | -0.02(-0.14%) |
Jun 02, 2021 | 13.88 | 13.88 | 13.62 | 13.69 | 1,964,711 | -0.18(-1.30%) |
Jun 01, 2021 | 13.92 | 13.92 | 13.77 | 13.87 | 553,180 | +0.14(+1.04%) |
May 28, 2021 | 13.76 | 13.81 | 13.59 | 13.73 | 479,038 | -0.01(-0.07%) |
May 27, 2021 | 13.76 | 13.82 | 13.71 | 13.74 | 820,255 | +0.12(+0.91%) |
May 26, 2021 | 13.49 | 13.64 | 13.48 | 13.62 | 332,268 | +0.13(+0.99%) |
May 25, 2021 | 13.69 | 13.75 | 13.48 | 13.48 | 579,352 | -0.18(-1.32%) |
May 24, 2021 | 13.63 | 13.72 | 13.54 | 13.66 | 375,543 | +0.04(+0.28%) |
May 21, 2021 | 13.65 | 13.71 | 13.53 | 13.63 | 582,712 | +0.09(+0.63%) |
May 20, 2021 | 13.47 | 13.56 | 13.38 | 13.54 | 498,864 | +0.05(+0.35%) |
May 19, 2021 | 13.43 | 13.49 | 13.29 | 13.49 | 500,132 | -0.13(-0.98%) |
May 18, 2021 | 13.84 | 13.90 | 13.62 | 13.63 | 1,208,554 | -0.27(-1.91%) |
May 17, 2021 | 13.86 | 13.93 | 13.78 | 13.89 | 444,502 | -0.04(-0.27%) |
May 14, 2021 | 13.85 | 13.94 | 13.74 | 13.93 | 562,991 | +0.13(+0.96%) |
May 13, 2021 | 13.43 | 13.87 | 13.43 | 13.80 | 587,845 | +0.36(+2.68%) |
May 12, 2021 | 13.82 | 13.91 | 13.38 | 13.44 | 651,789 | -0.47(-3.41%) |
May 11, 2021 | 13.82 | 13.95 | 13.75 | 13.91 | 640,179 | -0.10(-0.74%) |
May 10, 2021 | 14.19 | 14.28 | 14.01 | 14.01 | 674,848 | -0.10(-0.74%) |
May 07, 2021 | 14.00 | 14.14 | 13.97 | 14.12 | 619,495 | +0.05(+0.37%) |
May 06, 2021 | 14.04 | 14.09 | 13.94 | 14.07 | 615,975 | +0.09(+0.68%) |
May 05, 2021 | 14.00 | 14.04 | 13.67 | 13.97 | 807,350 | +0.13(+0.96%) |
May 04, 2021 | 13.66 | 13.96 | 13.60 | 13.84 | 968,979 | +0.13(+0.97%) |
May 03, 2021 | 13.74 | 13.88 | 13.64 | 13.71 | 1,136,274 | +0.13(+0.98%) |
Apr 30, 2021 | 13.89 | 13.89 | 13.54 | 13.58 | 1,427,726 | -0.43(-3.04%) |
Apr 29, 2021 | 13.94 | 14.07 | 13.89 | 14.00 | 1,555,814 | +0.17(+1.23%) |
Apr 28, 2021 | 13.92 | 13.95 | 13.77 | 13.83 | 801,609 | -0.06(-0.41%) |
Apr 27, 2021 | 13.83 | 13.91 | 13.78 | 13.89 | 732,540 | +0.08(+0.55%) |
Apr 26, 2021 | 13.88 | 14.04 | 13.80 | 13.81 | 892,994 | +0.05(+0.34%) |
Apr 23, 2021 | 13.59 | 13.86 | 13.53 | 13.76 | 763,315 | +0.25(+1.82%) |
Apr 22, 2021 | 13.50 | 13.71 | 13.48 | 13.52 | 957,752 | +0.09(+0.63%) |
Apr 21, 2021 | 13.22 | 13.46 | 13.18 | 13.43 | 718,129 | +0.26(+1.94%) |
Apr 20, 2021 | 13.29 | 13.37 | 13.06 | 13.18 | 995,524 | -0.14(-1.06%) |
Apr 19, 2021 | 13.46 | 13.46 | 13.27 | 13.32 | 1,208,694 | -0.14(-1.05%) |
Apr 16, 2021 | 13.52 | 13.58 | 13.36 | 13.46 | 1,002,486 | +0.04(+0.28%) |
Apr 15, 2021 | 13.44 | 13.44 | 13.25 | 13.42 | 913,184 | +0.04(+0.28%) |
Apr 14, 2021 | 13.23 | 13.48 | 13.23 | 13.39 | 753,556 | +0.14(+1.07%) |
Apr 13, 2021 | 13.60 | 13.64 | 13.23 | 13.24 | 1,322,107 | -0.34(-2.51%) |
Apr 12, 2021 | 13.58 | 13.62 | 13.49 | 13.58 | 554,290 | +0.01(+0.07%) |
Apr 09, 2021 | 13.45 | 13.58 | 13.40 | 13.58 | 973,714 | +0.18(+1.34%) |
Apr 08, 2021 | 13.30 | 13.40 | 13.23 | 13.40 | 770,974 | +0.07(+0.50%) |
Apr 07, 2021 | 13.58 | 13.60 | 13.28 | 13.33 | 658,668 | -0.24(-1.74%) |
Apr 06, 2021 | 13.69 | 13.78 | 13.53 | 13.57 | 750,503 | -0.11(-0.83%) |
Apr 05, 2021 | 13.49 | 13.69 | 13.49 | 13.68 | 795,249 | +0.29(+2.19%) |
Apr 01, 2021 | 13.23 | 13.39 | 13.10 | 13.39 | 833,554 | +0.26(+1.94%) |
Mar 31, 2021 | 13.06 | 13.32 | 13.02 | 13.13 | 1,239,040 | +0.08(+0.58%) |
Mar 30, 2021 | 12.89 | 13.12 | 12.87 | 13.06 | 972,623 | +0.22(+1.69%) |
Mar 29, 2021 | 12.87 | 13.02 | 12.78 | 12.84 | 1,431,161 | -0.09(-0.73%) |
Mar 26, 2021 | 12.84 | 12.94 | 12.77 | 12.93 | 1,609,035 | +0.16(+1.26%) |
Mar 25, 2021 | 12.48 | 12.85 | 12.42 | 12.77 | 1,292,956 | +0.19(+1.50%) |
Mar 24, 2021 | 12.77 | 13.05 | 12.58 | 12.58 | 1,941,650 | -0.09(-0.67%) |
Mar 23, 2021 | 12.67 | 12.73 | 12.54 | 12.67 | 1,105,720 | -0.16(-1.25%) |
Mar 22, 2021 | 13.18 | 13.18 | 12.75 | 12.83 | 885,427 | -0.29(-2.23%) |
Mar 19, 2021 | 13.00 | 13.22 | 12.88 | 13.12 | 3,636,328 | +0.11(+0.87%) |
Mar 18, 2021 | 13.29 | 13.52 | 12.98 | 13.01 | 1,141,981 | -0.28(-2.13%) |
Mar 17, 2021 | 13.26 | 13.37 | 13.14 | 13.29 | 692,690 | +0.03(+0.21%) |
Mar 16, 2021 | 13.46 | 13.50 | 13.11 | 13.26 | 1,251,006 | -0.27(-2.03%) |
Mar 15, 2021 | 13.35 | 13.54 | 13.18 | 13.54 | 1,033,000 | +0.11(+0.84%) |
Mar 12, 2021 | 13.15 | 13.43 | 13.11 | 13.42 | 1,147,618 | +0.47(+3.65%) |
Mar 11, 2021 | 12.83 | 12.96 | 12.71 | 12.95 | 976,828 | +0.15(+1.18%) |
Mar 10, 2021 | 12.89 | 12.95 | 12.73 | 12.80 | 968,397 | -0.09(-0.73%) |
Mar 09, 2021 | 13.03 | 13.08 | 12.84 | 12.89 | 1,315,747 | -0.06(-0.44%) |
Mar 08, 2021 | 12.58 | 13.02 | 12.54 | 12.95 | 1,246,376 | +0.43(+3.40%) |
Mar 05, 2021 | 12.25 | 12.53 | 12.07 | 12.53 | 1,880,046 | +0.49(+4.08%) |
Mar 04, 2021 | 12.33 | 12.46 | 11.90 | 12.03 | 1,177,038 | -0.34(-2.75%) |
Mar 03, 2021 | 12.31 | 12.56 | 12.29 | 12.37 | 538,897 | +0.05(+0.38%) |
Mar 02, 2021 | 12.50 | 12.59 | 12.28 | 12.33 | 526,387 | -0.20(-1.58%) |