Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.09 | 13.10 | 12.56 | 12.86 | 2,309,017 | -0.39(-2.95%) |
Mar 30, 2022 | 13.89 | 13.89 | 13.19 | 13.25 | 1,046,888 | -0.80(-5.69%) |
Mar 29, 2022 | 13.42 | 14.15 | 13.37 | 14.05 | 1,907,984 | +0.84(+6.34%) |
Mar 28, 2022 | 12.85 | 13.27 | 12.63 | 13.21 | 1,501,231 | +0.18(+1.39%) |
Mar 25, 2022 | 12.96 | 13.04 | 12.78 | 13.03 | 1,177,310 | +0.13(+1.03%) |
Mar 24, 2022 | 12.99 | 13.16 | 12.86 | 12.89 | 1,127,791 | +0.01(+0.07%) |
Mar 23, 2022 | 13.12 | 13.14 | 12.82 | 12.88 | 905,230 | -0.32(-2.45%) |
Mar 22, 2022 | 13.29 | 13.53 | 12.89 | 13.21 | 1,409,582 | +0.16(+1.24%) |
Mar 21, 2022 | 13.26 | 13.34 | 12.88 | 13.05 | 1,573,560 | -0.06(-0.44%) |
Mar 18, 2022 | 13.52 | 13.73 | 12.88 | 13.10 | 2,480,024 | +0.01(+0.07%) |
Mar 17, 2022 | 12.04 | 13.22 | 11.64 | 13.09 | 2,140,768 | +0.87(+7.08%) |
Mar 16, 2022 | 12.07 | 12.75 | 11.87 | 12.23 | 2,159,030 | +0.32(+2.72%) |
Mar 15, 2022 | 11.57 | 11.96 | 11.55 | 11.90 | 1,084,360 | +0.17(+1.46%) |
Mar 14, 2022 | 11.89 | 12.09 | 11.64 | 11.73 | 1,363,946 | -0.07(-0.56%) |
Mar 11, 2022 | 12.09 | 12.20 | 11.63 | 11.80 | 822,431 | -0.29(-2.44%) |
Mar 10, 2022 | 11.72 | 12.09 | 855,420 | +0.07(+0.55%) | ||
Mar 09, 2022 | 12.01 | 12.37 | 11.97 | 12.03 | 1,571,746 | +0.41(+3.52%) |
Mar 08, 2022 | 10.75 | 12.04 | 10.71 | 11.62 | 1,995,736 | +0.88(+8.25%) |
Mar 07, 2022 | 11.76 | 11.86 | 10.70 | 10.73 | 1,729,929 | -1.02(-8.66%) |
Mar 04, 2022 | 12.14 | 12.20 | 11.55 | 11.75 | 1,581,864 | -0.59(-4.78%) |
Mar 03, 2022 | 12.58 | 12.61 | 12.08 | 12.34 | 971,234 | -0.35(-2.77%) |
Mar 02, 2022 | 11.72 | 12.83 | 11.72 | 12.69 | 1,462,654 | +1.08(+9.34%) |
Mar 01, 2022 | 12.41 | 12.57 | 11.48 | 11.61 | 1,217,882 | -0.81(-6.51%) |
Feb 28, 2022 | 12.69 | 12.86 | 12.25 | 12.42 | 1,592,553 | -0.38(-2.97%) |
Feb 25, 2022 | 12.41 | 12.82 | 12.34 | 12.80 | 1,483,324 | +0.09(+0.67%) |
Feb 24, 2022 | 11.44 | 12.78 | 11.32 | 12.71 | 1,781,633 | +0.85(+7.14%) |
Feb 23, 2022 | 12.22 | 12.22 | 11.79 | 11.87 | 1,111,220 | -0.23(-1.89%) |
Feb 22, 2022 | 12.99 | 13.16 | 12.04 | 12.09 | 1,501,726 | -0.97(-7.43%) |
Feb 18, 2022 | 13.07 | 0 | +0.26(+2.01%) | |||
Feb 17, 2022 | 12.98 | 13.16 | 12.71 | 12.81 | 1,372,977 | -0.25(-1.89%) |
Feb 16, 2022 | 12.85 | 13.14 | 12.85 | 13.06 | 2,254,876 | +0.13(+1.03%) |
Feb 15, 2022 | 12.30 | 12.96 | 12.29 | 12.92 | 923,841 | +0.81(+6.68%) |
Feb 14, 2022 | 12.29 | 12.51 | 12.01 | 12.11 | 807,821 | +0.01(+0.08%) |
Feb 11, 2022 | 12.27 | 12.54 | 11.98 | 12.10 | 1,054,331 | -0.25(-2.00%) |
Feb 10, 2022 | 12.01 | 12.71 | 12.01 | 12.35 | 1,096,938 | -0.01(-0.08%) |
Feb 09, 2022 | 12.13 | 12.37 | 12.09 | 12.36 | 1,100,898 | +0.32(+2.69%) |
Feb 08, 2022 | 11.65 | 12.30 | 11.65 | 12.04 | 730,480 | +0.35(+3.01%) |
Feb 07, 2022 | 11.58 | 12.02 | 11.41 | 11.69 | 912,465 | +0.10(+0.82%) |
Feb 04, 2022 | 11.61 | 11.82 | 11.09 | 11.59 | 1,404,542 | -0.06(-0.49%) |
Feb 03, 2022 | 11.89 | 11.59 | 11.65 | 1,629,333 | -0.40(-3.32%) | |
Feb 02, 2022 | 12.58 | 12.75 | 11.77 | 12.05 | 1,466,302 | -0.44(-3.51%) |
Feb 01, 2022 | 12.51 | 12.75 | 12.26 | 12.48 | 611,081 | -0.05(-0.38%) |
Jan 31, 2022 | 11.97 | 12.54 | 12.53 | 938,367 | +0.36(+2.97%) | |
Jan 28, 2022 | 12.18 | 12.30 | 11.63 | 12.17 | 823,477 | -0.11(-0.93%) |
Jan 27, 2022 | 12.38 | 12.97 | 12.15 | 12.28 | 1,096,835 | +0.10(+0.86%) |
Jan 26, 2022 | 13.18 | 13.21 | 12.16 | 12.18 | 1,433,065 | -0.62(-4.83%) |
Jan 25, 2022 | 12.52 | 13.07 | 12.23 | 12.80 | 1,570,454 | -0.07(-0.52%) |
Jan 24, 2022 | 11.38 | 12.98 | 11.23 | 12.87 | 1,980,988 | +1.19(+10.19%) |
Jan 21, 2022 | 11.56 | 12.21 | 11.37 | 11.68 | 2,060,196 | -0.16(-1.37%) |
Jan 20, 2022 | 12.80 | 13.06 | 11.81 | 11.84 | 1,089,506 | -0.91(-7.16%) |
Jan 19, 2022 | 12.87 | 13.09 | 12.64 | 12.75 | 979,000 | +0.02(+0.15%) |
Jan 18, 2022 | 12.35 | 12.87 | 12.28 | 12.73 | 1,903,562 | -0.42(-3.18%) |
Jan 14, 2022 | 13.15 | 0 | -0.27(-1.99%) | |||
Jan 13, 2022 | 13.73 | 13.92 | 13.34 | 13.42 | 903,310 | -0.07(-0.49%) |
Jan 12, 2022 | 13.70 | 13.95 | 13.24 | 13.48 | 964,286 | -0.14(-1.05%) |
Jan 11, 2022 | 13.15 | 13.78 | 12.93 | 13.63 | 1,687,996 | +0.61(+4.68%) |
Jan 10, 2022 | 13.03 | 13.03 | 12.11 | 13.02 | 2,017,082 | -0.27(-2.01%) |
Jan 07, 2022 | 13.48 | 13.53 | 12.95 | 13.28 | 1,445,848 | -0.54(-3.92%) |
Jan 06, 2022 | 13.54 | 14.05 | 13.30 | 13.83 | 930,243 | +0.29(+2.11%) |
Jan 05, 2022 | 14.10 | 14.17 | 13.41 | 13.54 | 1,203,409 | -0.56(-3.98%) |
Jan 04, 2022 | 14.03 | 14.26 | 13.82 | 14.10 | 826,807 | +0.23(+1.65%) |
Jan 03, 2022 | 13.53 | 14.39 | 13.53 | 13.87 | 1,107,373 | +0.35(+2.60%) |
Dec 31, 2021 | 13.91 | 14.08 | 13.51 | 13.52 | 1,124,459 | -0.34(-2.47%) |
Dec 30, 2021 | 13.72 | 14.07 | 13.72 | 13.86 | 1,329,269 | +0.01(+0.07%) |
Dec 29, 2021 | 13.63 | 14.02 | 13.56 | 13.85 | 991,205 | +0.30(+2.25%) |
Dec 28, 2021 | 13.66 | 14.05 | 13.54 | 13.55 | 1,083,662 | -0.23(-1.66%) |
Dec 27, 2021 | 13.75 | 13.97 | 13.56 | 13.78 | 758,209 | -0.02(-0.14%) |
Dec 23, 2021 | 13.77 | 13.93 | 13.43 | 13.80 | 744,071 | +0.23(+1.68%) |
Dec 22, 2021 | 13.47 | 13.70 | 13.31 | 13.57 | 613,080 | +0.02(+0.14%) |
Dec 21, 2021 | 12.86 | 13.56 | 12.76 | 13.55 | 1,610,316 | +0.99(+7.88%) |
Dec 20, 2021 | 12.80 | 12.83 | 12.00 | 12.56 | 1,983,834 | -0.68(-5.10%) |
Dec 17, 2021 | 12.95 | 13.26 | 12.52 | 13.24 | 2,485,625 | +0.25(+1.90%) |
Dec 16, 2021 | 13.71 | 13.74 | 12.84 | 12.99 | 1,845,911 | -0.47(-3.46%) |
Dec 15, 2021 | 13.53 | 13.53 | 12.75 | 13.46 | 1,439,133 | -0.12(-0.91%) |
Dec 14, 2021 | 13.11 | 13.70 | 12.81 | 13.58 | 1,418,405 | +0.35(+2.66%) |
Dec 13, 2021 | 13.53 | 13.82 | 12.77 | 13.23 | 2,208,373 | -0.49(-3.54%) |
Dec 10, 2021 | 14.35 | 14.46 | 13.54 | 13.71 | 1,481,395 | -0.40(-2.83%) |
Dec 09, 2021 | 14.20 | 14.73 | 13.92 | 14.11 | 1,488,156 | -0.17(-1.20%) |
Dec 08, 2021 | 15.03 | 15.28 | 14.21 | 14.28 | 2,213,001 | -0.42(-2.85%) |
Dec 07, 2021 | 13.27 | 15.42 | 12.92 | 14.70 | 4,652,749 | +1.86(+14.44%) |
Dec 06, 2021 | 13.04 | 13.35 | 12.73 | 12.85 | 2,797,345 | +0.07(+0.52%) |
Dec 03, 2021 | 13.32 | 13.50 | 12.52 | 12.78 | 1,573,804 | -0.49(-3.66%) |
Dec 02, 2021 | 12.56 | 13.42 | 12.55 | 13.26 | 1,507,818 | +0.71(+5.69%) |
Dec 01, 2021 | 13.76 | 14.08 | 12.53 | 12.55 | 1,392,100 | -0.47(-3.58%) |
Nov 30, 2021 | 13.70 | 13.90 | 12.80 | 13.02 | 1,464,099 | -0.93(-6.69%) |
Nov 29, 2021 | 14.91 | 15.08 | 13.87 | 13.95 | 1,956,623 | -0.40(-2.78%) |
Nov 26, 2021 | 14.66 | 15.02 | 13.85 | 14.35 | 1,261,808 | -1.25(-7.99%) |
Nov 24, 2021 | 15.94 | 16.15 | 15.23 | 15.60 | 1,463,325 | -0.90(-5.48%) |
Nov 23, 2021 | 15.87 | 16.57 | 15.64 | 16.50 | 1,440,070 | +0.41(+2.54%) |
Nov 22, 2021 | 15.16 | 16.29 | 15.09 | 16.09 | 1,447,271 | +1.20(+8.05%) |
Nov 19, 2021 | 15.77 | 15.96 | 14.87 | 14.89 | 1,610,159 | -1.23(-7.62%) |
Nov 18, 2021 | 15.68 | 16.16 | 15.97 | 16.12 | 1,446,506 | +0.78(+5.09%) |
Nov 17, 2021 | 15.46 | 15.79 | 15.18 | 15.34 | 1,112,376 | -0.16(-1.04%) |
Nov 16, 2021 | 14.98 | 15.52 | 14.80 | 15.50 | 1,115,896 | +0.40(+2.65%) |
Nov 15, 2021 | 14.49 | 15.32 | 14.27 | 15.10 | 1,620,062 | +0.85(+5.94%) |
Nov 12, 2021 | 14.31 | 14.44 | 14.19 | 14.25 | 798,809 | +0.08(+0.54%) |
Nov 11, 2021 | 13.92 | 14.25 | 13.79 | 14.18 | 717,672 | +0.40(+2.90%) |
Nov 10, 2021 | 14.22 | 13.78 | 685,996 | -0.61(-4.23%) | ||
Nov 09, 2021 | 13.98 | 14.40 | 13.85 | 14.39 | 665,920 | +0.34(+2.44%) |
Nov 08, 2021 | 14.27 | 14.34 | 13.96 | 14.05 | 759,319 | -0.19(-1.34%) |
Nov 05, 2021 | 14.58 | 15.04 | 14.18 | 14.24 | 1,149,793 | +0.10(+0.74%) |
Nov 04, 2021 | 14.14 | 14.27 | 13.79 | 14.13 | 1,511,009 | -0.04(-0.27%) |
Nov 03, 2021 | 13.46 | 14.54 | 13.46 | 14.17 | 1,593,093 | +0.79(+5.90%) |
Nov 02, 2021 | 13.29 | 13.39 | 13.04 | 13.38 | 1,006,848 | +0.10(+0.79%) |
Nov 01, 2021 | 12.99 | 13.52 | 13.18 | 13.27 | 1,565,113 | +0.40(+3.10%) |
Oct 29, 2021 | 12.73 | 12.93 | 12.56 | 12.87 | 1,058,542 | +0.19(+1.50%) |
Oct 28, 2021 | 12.39 | 12.78 | 12.39 | 12.68 | 1,124,681 | +0.34(+2.78%) |
Oct 27, 2021 | 12.53 | 12.55 | 12.28 | 12.34 | 676,991 | -0.23(-1.82%) |
Oct 26, 2021 | 13.02 | 12.57 | 12.57 | 744,921 | -0.47(-3.58%) | |
Oct 25, 2021 | 12.73 | 13.15 | 12.65 | 13.04 | 910,432 | +0.30(+2.39%) |
Oct 22, 2021 | 12.77 | 12.77 | 12.40 | 12.73 | 740,835 | -0.11(-0.89%) |
Oct 21, 2021 | 12.43 | 12.85 | 12.43 | 12.85 | 1,280,226 | +0.45(+3.61%) |
Oct 20, 2021 | 12.17 | 12.71 | 12.10 | 12.40 | 805,533 | +0.15(+1.24%) |
Oct 19, 2021 | 12.79 | 12.82 | 12.15 | 12.25 | 848,145 | -0.47(-3.67%) |
Oct 18, 2021 | 12.38 | 12.81 | 12.20 | 12.71 | 1,043,155 | +0.22(+1.75%) |
Oct 15, 2021 | 12.97 | 13.11 | 12.46 | 12.49 | 734,851 | -0.13(-1.05%) |
Oct 14, 2021 | 12.61 | 12.81 | 12.37 | 12.63 | 1,237,627 | +0.28(+2.23%) |
Oct 13, 2021 | 12.45 | 12.49 | 12.15 | 12.35 | 724,045 | -0.05(-0.38%) |
Oct 12, 2021 | 11.99 | 12.41 | 11.85 | 12.40 | 1,224,871 | +0.49(+4.16%) |
Oct 11, 2021 | 12.91 | 13.05 | 11.89 | 11.90 | 1,840,238 | -1.15(-8.82%) |
Oct 08, 2021 | 13.29 | 13.39 | 12.99 | 13.06 | 1,091,656 | -0.31(-2.35%) |
Oct 07, 2021 | 13.16 | 13.54 | 13.15 | 13.37 | 1,020,254 | +0.35(+2.70%) |
Oct 06, 2021 | 13.51 | 13.83 | 12.96 | 13.02 | 1,305,156 | -0.75(-5.46%) |
Oct 05, 2021 | 14.12 | 14.44 | 13.66 | 13.77 | 1,407,409 | +0.17(+1.26%) |
Oct 04, 2021 | 13.67 | 13.93 | 13.33 | 13.60 | 1,272,845 | -0.15(-1.11%) |
Oct 01, 2021 | 13.39 | 13.85 | 13.07 | 13.75 | 1,496,687 | +0.49(+3.73%) |
Sep 30, 2021 | 14.28 | 14.36 | 13.15 | 13.26 | 2,694,066 | -1.10(-7.69%) |
Sep 29, 2021 | 14.80 | 14.86 | 14.22 | 14.36 | 1,612,276 | -0.30(-2.08%) |
Sep 28, 2021 | 14.53 | 14.88 | 14.43 | 14.66 | 1,786,301 | +0.04(+0.26%) |
Sep 27, 2021 | 13.22 | 14.75 | 13.21 | 14.63 | 3,858,846 | +1.47(+11.22%) |
Sep 24, 2021 | 13.36 | 13.40 | 12.92 | 13.15 | 1,586,163 | -0.25(-1.85%) |
Sep 23, 2021 | 13.34 | 13.77 | 13.34 | 13.40 | 1,156,523 | +0.10(+0.79%) |
Sep 22, 2021 | 13.04 | 13.55 | 13.01 | 13.29 | 1,119,597 | +0.29(+2.19%) |
Sep 21, 2021 | 13.05 | 13.84 | 12.88 | 13.01 | 1,941,600 | +0.39(+3.09%) |
Sep 20, 2021 | 12.51 | 12.74 | 12.27 | 12.62 | 1,863,228 | +0.40(+3.27%) |
Sep 17, 2021 | 12.23 | 12.44 | 12.12 | 12.22 | 2,995,015 | +0.05(+0.39%) |
Sep 16, 2021 | 11.99 | 12.26 | 11.94 | 12.17 | 2,097,514 | +0.11(+0.95%) |
Sep 15, 2021 | 11.38 | 12.09 | 11.19 | 12.06 | 1,977,940 | +0.65(+5.67%) |
Sep 14, 2021 | 11.76 | 11.76 | 11.20 | 11.41 | 1,518,569 | -0.21(-1.80%) |
Sep 13, 2021 | 11.92 | 11.99 | 11.49 | 11.62 | 1,626,050 | -0.16(-1.37%) |
Sep 10, 2021 | 12.31 | 12.47 | 11.77 | 11.78 | 1,067,277 | -0.49(-4.03%) |
Sep 09, 2021 | 12.21 | 12.57 | 12.02 | 12.28 | 988,221 | +0.05(+0.39%) |
Sep 08, 2021 | 12.59 | 12.61 | 12.12 | 12.23 | 1,237,802 | -0.35(-2.80%) |
Sep 07, 2021 | 13.22 | 13.28 | 12.58 | 12.58 | 1,680,721 | -0.59(-4.48%) |
Sep 03, 2021 | 13.21 | 13.37 | 12.89 | 13.17 | 1,374,528 | -0.04(-0.29%) |
Sep 02, 2021 | 13.33 | 13.51 | 12.94 | 13.21 | 1,924,216 | -0.17(-1.28%) |
Sep 01, 2021 | 13.77 | 14.00 | 13.34 | 13.38 | 1,782,969 | -0.42(-3.03%) |
Aug 31, 2021 | 15.55 | 15.55 | 13.27 | 13.80 | 4,526,025 | -1.25(-8.29%) |
Aug 30, 2021 | 15.61 | 15.68 | 14.96 | 15.04 | 1,697,742 | -0.38(-2.47%) |
Aug 27, 2021 | 15.11 | 15.53 | 15.11 | 15.43 | 1,081,671 | +0.48(+3.18%) |
Aug 26, 2021 | 15.00 | 15.12 | 14.38 | 14.95 | 1,186,201 | -0.26(-1.69%) |
Aug 25, 2021 | 15.34 | 15.48 | 15.05 | 15.21 | 823,293 | -0.13(-0.87%) |
Aug 24, 2021 | 15.06 | 15.45 | 14.97 | 15.34 | 940,991 | +0.55(+3.73%) |
Aug 23, 2021 | 14.62 | 14.95 | 14.47 | 14.79 | 987,507 | +0.39(+2.71%) |
Aug 20, 2021 | 13.46 | 14.40 | 13.46 | 14.40 | 1,050,442 | +0.89(+6.62%) |
Aug 19, 2021 | 12.89 | 13.63 | 12.88 | 13.50 | 1,039,150 | +0.22(+1.65%) |
Aug 18, 2021 | 12.95 | 13.67 | 12.95 | 13.28 | 1,135,045 | +0.24(+1.82%) |
Aug 17, 2021 | 13.56 | 13.69 | 12.99 | 13.05 | 943,133 | -0.83(-5.97%) |
Aug 16, 2021 | 13.73 | 14.05 | 13.54 | 13.87 | 931,245 | -0.08(-0.55%) |
Aug 13, 2021 | 14.21 | 14.39 | 13.83 | 13.95 | 675,427 | -0.37(-2.59%) |
Aug 12, 2021 | 14.61 | 14.83 | 14.04 | 14.32 | 814,914 | -0.28(-1.89%) |
Aug 11, 2021 | 14.45 | 14.61 | 14.13 | 14.60 | 891,555 | +0.12(+0.85%) |
Aug 10, 2021 | 13.62 | 14.66 | 13.51 | 14.47 | 1,154,289 | +0.97(+7.19%) |
Aug 09, 2021 | 13.73 | 13.73 | 13.12 | 13.50 | 873,785 | -0.30(-2.21%) |
Aug 06, 2021 | 13.42 | 13.82 | 12.95 | 13.81 | 1,664,313 | +0.62(+4.69%) |
Aug 05, 2021 | 12.66 | 13.28 | 12.65 | 13.19 | 2,011,222 | +0.55(+4.37%) |
Aug 04, 2021 | 13.68 | 13.86 | 12.64 | 12.64 | 1,593,492 | -1.39(-9.91%) |
Aug 03, 2021 | 14.12 | 14.23 | 13.36 | 14.03 | 871,980 | +0.05(+0.34%) |
Aug 02, 2021 | 13.86 | 14.36 | 13.72 | 13.98 | 1,269,251 | +0.11(+0.82%) |
Jul 30, 2021 | 13.28 | 13.99 | 13.28 | 13.86 | 1,582,556 | +0.33(+2.46%) |
Jul 29, 2021 | 13.32 | 13.89 | 13.26 | 13.53 | 1,720,877 | +0.44(+3.34%) |
Jul 28, 2021 | 13.51 | 13.82 | 13.08 | 13.09 | 914,901 | -0.29(-2.20%) |
Jul 27, 2021 | 13.82 | 13.85 | 13.07 | 13.39 | 757,998 | -0.50(-3.63%) |
Jul 26, 2021 | 13.84 | 14.21 | 13.68 | 13.89 | 661,821 | +0.20(+1.46%) |
Jul 23, 2021 | 13.87 | 13.90 | 13.48 | 13.69 | 884,156 | +0.06(+0.42%) |
Jul 22, 2021 | 14.02 | 14.11 | 13.49 | 13.64 | 984,556 | -0.48(-3.37%) |
Jul 21, 2021 | 13.40 | 14.12 | 13.25 | 14.11 | 1,446,560 | +0.93(+7.08%) |
Jul 20, 2021 | 12.93 | 13.41 | 12.69 | 13.18 | 1,925,607 | +0.22(+1.69%) |
Jul 19, 2021 | 12.91 | 13.47 | 12.64 | 12.96 | 3,108,462 | -0.64(-4.69%) |
Jul 16, 2021 | 14.51 | 14.61 | 13.56 | 13.60 | 1,077,493 | -0.58(-4.09%) |
Jul 15, 2021 | 14.76 | 14.78 | 13.75 | 14.18 | 1,485,974 | -0.67(-4.49%) |
Jul 14, 2021 | 15.23 | 15.61 | 14.83 | 14.84 | 1,102,398 | -0.28(-1.83%) |
Jul 13, 2021 | 15.23 | 15.43 | 15.02 | 15.12 | 1,168,562 | -0.37(-2.40%) |
Jul 12, 2021 | 14.98 | 15.53 | 14.81 | 15.49 | 822,007 | +0.21(+1.37%) |
Jul 09, 2021 | 14.49 | 15.31 | 14.41 | 15.28 | 1,274,080 | +1.15(+8.15%) |
Jul 08, 2021 | 13.67 | 14.32 | 13.42 | 14.13 | 862,266 | -0.14(-1.00%) |
Jul 07, 2021 | 14.85 | 15.04 | 14.11 | 14.27 | 1,174,481 | -0.76(-5.06%) |
Jul 06, 2021 | 15.50 | 15.51 | 14.71 | 15.03 | 1,272,140 | -0.55(-3.54%) |
Jul 02, 2021 | 16.18 | 16.18 | 15.52 | 15.59 | 790,495 | -0.60(-3.70%) |
Jul 01, 2021 | 16.08 | 16.47 | 15.84 | 16.19 | 942,801 | +0.44(+2.78%) |
Jun 30, 2021 | 15.42 | 15.94 | 15.34 | 15.75 | 1,423,722 | +0.26(+1.66%) |
Jun 29, 2021 | 15.84 | 16.02 | 15.49 | 15.49 | 868,038 | -0.31(-1.99%) |
Jun 28, 2021 | 16.57 | 16.63 | 15.70 | 15.81 | 1,251,115 | -0.95(-5.68%) |
Jun 25, 2021 | 16.75 | 17.41 | 16.58 | 16.76 | 4,979,801 | +0.18(+1.09%) |
Jun 24, 2021 | 16.56 | 16.71 | 16.26 | 16.58 | 912,230 | +0.24(+1.46%) |
Jun 23, 2021 | 16.31 | 16.52 | 16.00 | 16.34 | 1,009,039 | +0.18(+1.12%) |
Jun 22, 2021 | 15.85 | 16.21 | 15.46 | 16.16 | 975,647 | +0.29(+1.86%) |
Jun 21, 2021 | 15.17 | 15.87 | 14.99 | 15.86 | 1,001,087 | +1.04(+7.00%) |
Jun 18, 2021 | 14.87 | 15.43 | 14.76 | 14.83 | 1,495,412 | -0.44(-2.87%) |
Jun 17, 2021 | 15.89 | 16.01 | 15.03 | 15.26 | 1,157,039 | -0.65(-4.07%) |
Jun 16, 2021 | 15.67 | 15.93 | 15.30 | 15.91 | 818,052 | +0.18(+1.15%) |
Jun 15, 2021 | 15.92 | 15.93 | 15.34 | 15.73 | 1,452,179 | -0.17(-1.08%) |
Jun 14, 2021 | 16.18 | 16.41 | 15.63 | 15.90 | 1,415,755 | -0.25(-1.53%) |
Jun 11, 2021 | 16.06 | 16.36 | 15.97 | 16.15 | 835,250 | +0.23(+1.43%) |
Jun 10, 2021 | 16.41 | 16.61 | 15.90 | 15.92 | 975,812 | -0.46(-2.79%) |
Jun 09, 2021 | 16.40 | 16.52 | 16.20 | 16.38 | 996,958 | -0.10(-0.63%) |
Jun 08, 2021 | 16.00 | 16.64 | 15.87 | 16.48 | 1,458,862 | +0.52(+3.28%) |
Jun 07, 2021 | 15.40 | 15.99 | 15.33 | 15.96 | 1,948,037 | +0.66(+4.29%) |
Jun 04, 2021 | 16.07 | 16.09 | 15.27 | 15.30 | 2,810,797 | -0.70(-4.40%) |
Jun 03, 2021 | 16.19 | 16.36 | 15.71 | 16.01 | 1,638,210 | -0.25(-1.52%) |
Jun 02, 2021 | 16.92 | 17.00 | 15.82 | 16.25 | 2,577,427 | -0.64(-3.77%) |
Jun 01, 2021 | 16.91 | 17.13 | 16.59 | 16.89 | 1,347,343 | +0.25(+1.49%) |
May 28, 2021 | 17.92 | 17.92 | 16.44 | 16.64 | 2,007,309 | -1.07(-6.02%) |
May 27, 2021 | 18.00 | 18.45 | 16.90 | 17.71 | 2,672,850 | -0.78(-4.22%) |
May 26, 2021 | 17.42 | 18.55 | 17.41 | 18.49 | 1,757,673 | +1.28(+7.41%) |
May 25, 2021 | 17.74 | 18.02 | 17.12 | 17.21 | 1,129,270 | -0.24(-1.36%) |
May 24, 2021 | 17.53 | 17.74 | 17.15 | 17.45 | 1,239,455 | +0.10(+0.60%) |
May 21, 2021 | 17.70 | 17.70 | 17.29 | 17.35 | 751,868 | +0.04(+0.22%) |
May 20, 2021 | 17.78 | 17.78 | 16.84 | 17.31 | 1,282,499 | -0.28(-1.57%) |
May 19, 2021 | 17.64 | 17.77 | 16.89 | 17.59 | 1,389,449 | -0.53(-2.94%) |
May 18, 2021 | 19.14 | 19.49 | 18.02 | 18.12 | 1,177,109 | -1.00(-5.23%) |
May 17, 2021 | 18.74 | 19.36 | 18.69 | 19.12 | 1,804,692 | +0.33(+1.77%) |
May 14, 2021 | 18.04 | 19.07 | 17.90 | 18.78 | 1,531,926 | +1.07(+6.02%) |
May 13, 2021 | 16.79 | 17.98 | 16.66 | 17.72 | 1,588,857 | +1.17(+7.07%) |
May 12, 2021 | 17.42 | 17.93 | 16.41 | 16.55 | 884,392 | -0.93(-5.33%) |
May 11, 2021 | 17.12 | 17.67 | 16.61 | 17.48 | 936,513 | -0.13(-0.76%) |
May 10, 2021 | 18.44 | 18.96 | 17.60 | 17.61 | 1,123,590 | -0.80(-4.34%) |
May 07, 2021 | 18.00 | 18.46 | 17.49 | 18.41 | 1,023,758 | +0.26(+1.41%) |
May 06, 2021 | 18.43 | 18.50 | 17.69 | 18.16 | 911,026 | -0.18(-0.99%) |
May 05, 2021 | 17.99 | 18.74 | 17.67 | 18.34 | 1,513,720 | +0.47(+2.61%) |
May 04, 2021 | 17.60 | 17.94 | 17.09 | 17.87 | 918,921 | +0.14(+0.80%) |
May 03, 2021 | 16.93 | 17.87 | 16.89 | 17.73 | 1,368,138 | +0.88(+5.25%) |
Apr 30, 2021 | 16.99 | 17.39 | 16.67 | 16.84 | 955,890 | -0.28(-1.61%) |
Apr 29, 2021 | 17.85 | 17.85 | 17.05 | 17.12 | 802,436 | -0.47(-2.65%) |
Apr 28, 2021 | 17.23 | 17.82 | 17.13 | 17.59 | 897,062 | +0.20(+1.15%) |
Apr 27, 2021 | 16.55 | 17.74 | 16.46 | 17.39 | 1,294,419 | +0.93(+5.67%) |
Apr 26, 2021 | 16.79 | 17.13 | 16.22 | 16.45 | 840,864 | -0.22(-1.31%) |
Apr 23, 2021 | 16.14 | 16.79 | 15.99 | 16.67 | 858,893 | +0.58(+3.61%) |
Apr 22, 2021 | 16.33 | 16.69 | 15.83 | 16.09 | 1,403,582 | +0.01(+0.06%) |
Apr 21, 2021 | 15.70 | 16.10 | 15.42 | 16.08 | 783,580 | +0.40(+2.55%) |
Apr 20, 2021 | 15.71 | 15.78 | 14.95 | 15.68 | 1,728,101 | -0.16(-1.02%) |
Apr 19, 2021 | 16.37 | 16.53 | 15.79 | 15.84 | 1,237,907 | -0.49(-2.97%) |
Apr 16, 2021 | 16.70 | 16.90 | 16.33 | 16.33 | 1,005,282 | -0.23(-1.38%) |
Apr 15, 2021 | 17.00 | 17.28 | 16.35 | 16.56 | 1,045,376 | -0.29(-1.75%) |
Apr 14, 2021 | 16.18 | 17.08 | 16.17 | 16.85 | 1,172,679 | +0.60(+3.69%) |
Apr 13, 2021 | 16.98 | 17.13 | 15.91 | 16.25 | 1,291,735 | -0.74(-4.37%) |
Apr 12, 2021 | 16.49 | 17.17 | 16.19 | 17.00 | 881,535 | +0.39(+2.35%) |
Apr 09, 2021 | 16.57 | 16.83 | 16.32 | 16.61 | 969,867 | -0.04(-0.23%) |
Apr 08, 2021 | 16.58 | 16.70 | 16.10 | 16.64 | 671,286 | -0.13(-0.79%) |
Apr 07, 2021 | 17.13 | 17.33 | 16.73 | 16.78 | 836,697 | -0.29(-1.67%) |
Apr 06, 2021 | 16.61 | 17.56 | 16.45 | 17.06 | 1,474,629 | +0.56(+3.40%) |
Apr 05, 2021 | 16.31 | 16.75 | 16.11 | 16.50 | 1,164,903 | +0.34(+2.12%) |