Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.77 | 13.93 | 13.37 | 13.40 | 1,663,576 | -0.45(-3.25%) |
Apr 28, 2022 | 13.52 | 13.97 | 13.48 | 13.85 | 630,365 | +0.28(+2.09%) |
Apr 27, 2022 | 13.97 | 13.98 | 13.57 | 13.57 | 1,070,919 | -0.34(-2.45%) |
Apr 26, 2022 | 13.91 | 14.18 | 13.89 | 13.91 | 1,113,744 | -0.15(-1.07%) |
Apr 25, 2022 | 13.76 | 14.09 | 13.67 | 14.06 | 1,535,911 | +0.27(+1.93%) |
Apr 22, 2022 | 14.06 | 14.08 | 13.77 | 13.79 | 756,966 | -0.31(-2.18%) |
Apr 21, 2022 | 14.26 | 14.36 | 14.04 | 14.10 | 896,738 | -0.03(-0.23%) |
Apr 20, 2022 | 13.99 | 14.21 | 13.99 | 14.13 | 1,085,834 | +0.25(+1.80%) |
Apr 19, 2022 | 13.81 | 13.95 | 13.80 | 13.88 | 686,064 | +0.18(+1.34%) |
Apr 18, 2022 | 13.76 | 13.88 | 13.60 | 13.70 | 849,325 | -0.02(-0.12%) |
Apr 14, 2022 | 13.74 | 13.95 | 13.68 | 13.72 | 708,851 | +0.05(+0.37%) |
Apr 13, 2022 | 13.37 | 13.69 | 13.34 | 13.67 | 951,667 | +0.28(+2.11%) |
Apr 12, 2022 | 13.48 | 13.57 | 13.23 | 13.38 | 949,891 | -0.06(-0.43%) |
Apr 11, 2022 | 13.43 | 13.59 | 13.36 | 13.44 | 962,047 | +0.01(+0.06%) |
Apr 08, 2022 | 13.41 | 13.51 | 13.29 | 13.43 | 817,970 | +0.03(+0.25%) |
Apr 07, 2022 | 13.68 | 13.68 | 13.31 | 13.40 | 1,001,999 | -0.31(-2.25%) |
Apr 06, 2022 | 13.76 | 13.84 | 13.64 | 13.71 | 751,064 | -0.08(-0.60%) |
Apr 05, 2022 | 14.07 | 14.26 | 13.72 | 13.79 | 735,887 | -0.32(-2.30%) |
Apr 04, 2022 | 14.42 | 14.42 | 14.02 | 14.11 | 776,823 | -0.32(-2.19%) |
Apr 01, 2022 | 14.44 | 14.46 | 14.18 | 14.43 | 585,469 | +0.10(+0.70%) |
Mar 31, 2022 | 14.48 | 14.61 | 14.31 | 14.33 | 994,719 | -0.09(-0.63%) |
Mar 30, 2022 | 14.68 | 14.68 | 14.38 | 14.42 | 727,716 | -0.27(-1.81%) |
Mar 29, 2022 | 14.46 | 14.70 | 14.34 | 14.69 | 1,319,146 | +0.43(+3.04%) |
Mar 28, 2022 | 14.16 | 14.27 | 14.02 | 14.26 | 775,803 | +0.09(+0.65%) |
Mar 25, 2022 | 13.87 | 14.19 | 13.87 | 14.16 | 526,565 | +0.27(+1.98%) |
Mar 24, 2022 | 13.83 | 13.93 | 13.69 | 13.89 | 748,893 | +0.09(+0.66%) |
Mar 23, 2022 | 14.02 | 14.02 | 13.78 | 13.80 | 547,813 | -0.25(-1.78%) |
Mar 22, 2022 | 14.16 | 14.31 | 14.01 | 14.05 | 900,139 | -0.02(-0.12%) |
Mar 21, 2022 | 14.07 | 14.19 | 13.97 | 14.06 | 886,806 | +0.02(+0.12%) |
Mar 18, 2022 | 13.97 | 14.06 | 13.79 | 14.05 | 1,404,004 | +0.12(+0.84%) |
Mar 17, 2022 | 13.66 | 13.98 | 13.63 | 13.93 | 575,926 | +0.16(+1.15%) |
Mar 16, 2022 | 13.88 | 14.01 | 13.44 | 13.77 | 847,447 | +0.07(+0.49%) |
Mar 15, 2022 | 13.82 | 13.94 | 13.52 | 13.71 | 731,661 | -0.03(-0.24%) |
Mar 14, 2022 | 14.06 | 14.06 | 13.63 | 13.74 | 916,996 | -0.19(-1.37%) |
Mar 11, 2022 | 14.13 | 14.23 | 13.87 | 13.93 | 876,393 | -0.19(-1.36%) |
Mar 10, 2022 | 13.98 | 14.20 | 13.92 | 14.12 | 1,086,161 | -0.02(-0.18%) |
Mar 09, 2022 | 14.39 | 14.44 | 14.13 | 14.15 | 1,303,730 | +0.01(+0.06%) |
Mar 08, 2022 | 14.17 | 14.34 | 14.02 | 14.14 | 769,684 | +0.03(+0.24%) |
Mar 07, 2022 | 14.20 | 14.45 | 14.08 | 14.11 | 734,606 | -0.13(-0.93%) |
Mar 04, 2022 | 14.12 | 14.27 | 14.06 | 14.24 | 550,753 | -0.07(-0.47%) |
Mar 03, 2022 | 14.30 | 14.34 | 13.97 | 14.31 | 816,161 | +0.11(+0.76%) |
Mar 02, 2022 | 14.11 | 14.29 | 13.93 | 14.20 | 964,226 | +0.27(+1.97%) |
Mar 01, 2022 | 14.19 | 14.27 | 13.77 | 13.92 | 1,128,434 | -0.26(-1.82%) |
Feb 28, 2022 | 13.92 | 14.31 | 13.88 | 14.18 | 1,600,201 | +0.04(+0.29%) |
Feb 25, 2022 | 13.62 | 14.16 | 13.72 | 14.14 | 1,553,588 | +0.69(+5.14%) |
Feb 24, 2022 | 13.33 | 13.50 | 13.04 | 13.45 | 1,190,321 | -0.11(-0.80%) |
Feb 23, 2022 | 14.03 | 14.13 | 13.53 | 13.56 | 876,156 | -0.35(-2.54%) |
Feb 22, 2022 | 13.98 | 14.04 | 13.71 | 13.91 | 967,753 | -0.07(-0.53%) |
Feb 18, 2022 | 13.98 | 0 | -0.07(-0.53%) | |||
Feb 17, 2022 | 14.09 | 14.26 | 13.99 | 14.06 | 883,951 | -0.21(-1.44%) |
Feb 16, 2022 | 14.06 | 14.35 | 14.02 | 14.26 | 967,374 | +0.26(+1.88%) |
Feb 15, 2022 | 13.91 | 14.09 | 13.85 | 14.00 | 1,412,917 | +0.23(+1.67%) |
Feb 14, 2022 | 13.98 | 14.07 | 13.68 | 13.77 | 1,465,988 | -0.17(-1.24%) |
Feb 11, 2022 | 13.86 | 14.11 | 13.80 | 13.94 | 1,466,707 | +0.10(+0.71%) |
Feb 10, 2022 | 13.85 | 14.14 | 13.73 | 13.84 | 1,809,986 | -0.15(-1.06%) |
Feb 09, 2022 | 13.95 | 14.06 | 13.85 | 13.99 | 1,514,530 | +0.12(+0.89%) |
Feb 08, 2022 | 14.21 | 14.33 | 13.76 | 13.87 | 2,135,336 | -0.70(-4.79%) |
Feb 07, 2022 | 14.58 | 14.65 | 14.49 | 14.57 | 614,712 | +0.00(+0.00%) |
Feb 04, 2022 | 14.54 | 14.67 | 14.33 | 14.57 | 642,339 | -0.09(-0.62%) |
Feb 03, 2022 | 14.79 | 14.62 | 14.66 | 612,242 | -0.26(-1.76%) | |
Feb 02, 2022 | 14.76 | 15.04 | 14.76 | 14.92 | 944,743 | +0.08(+0.55%) |
Feb 01, 2022 | 14.59 | 14.87 | 14.49 | 14.84 | 883,584 | +0.25(+1.69%) |
Jan 31, 2022 | 14.40 | 14.63 | 14.59 | 924,752 | +0.04(+0.28%) | |
Jan 28, 2022 | 14.23 | 14.55 | 13.93 | 14.55 | 912,433 | +0.30(+2.07%) |
Jan 27, 2022 | 14.63 | 14.78 | 14.12 | 14.26 | 813,181 | -0.24(-1.64%) |
Jan 26, 2022 | 14.79 | 15.00 | 14.44 | 14.49 | 656,682 | -0.16(-1.07%) |
Jan 25, 2022 | 14.41 | 14.77 | 14.23 | 14.65 | 640,293 | -0.03(-0.22%) |
Jan 24, 2022 | 14.46 | 14.70 | 14.03 | 14.68 | 1,043,461 | -0.03(-0.22%) |
Jan 21, 2022 | 15.00 | 15.10 | 14.69 | 14.72 | 1,063,126 | -0.30(-1.97%) |
Jan 20, 2022 | 15.24 | 15.48 | 15.00 | 15.01 | 1,326,064 | -0.27(-1.77%) |
Jan 19, 2022 | 15.73 | 15.90 | 15.27 | 15.28 | 981,664 | -0.45(-2.87%) |
Jan 18, 2022 | 15.96 | 16.03 | 15.72 | 15.73 | 1,281,101 | -0.21(-1.29%) |
Jan 14, 2022 | 15.94 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 15.88 | 16.05 | 15.82 | 15.95 | 492,428 | +0.15(+0.94%) |
Jan 12, 2022 | 15.71 | 15.97 | 15.71 | 15.80 | 1,155,646 | -0.08(-0.52%) |
Jan 11, 2022 | 16.01 | 16.01 | 15.64 | 15.88 | 1,003,649 | -0.07(-0.46%) |
Jan 10, 2022 | 16.16 | 16.23 | 15.94 | 15.96 | 853,019 | -0.21(-1.27%) |
Jan 07, 2022 | 15.87 | 16.30 | 15.84 | 16.16 | 1,259,267 | +0.25(+1.55%) |
Jan 06, 2022 | 15.86 | 16.04 | 15.75 | 15.92 | 954,027 | +0.18(+1.15%) |
Jan 05, 2022 | 15.97 | 16.10 | 15.67 | 15.73 | 1,071,500 | -0.24(-1.49%) |
Jan 04, 2022 | 15.54 | 16.09 | 15.53 | 15.97 | 872,594 | +0.53(+3.40%) |
Jan 03, 2022 | 15.13 | 15.52 | 15.13 | 15.45 | 952,355 | +0.35(+2.29%) |
Dec 31, 2021 | 15.14 | 15.22 | 15.07 | 15.10 | 897,721 | -0.06(-0.38%) |
Dec 30, 2021 | 15.16 | 15.29 | 15.10 | 15.16 | 751,236 | +0.07(+0.44%) |
Dec 29, 2021 | 15.09 | 15.12 | 14.89 | 15.09 | 596,759 | +0.04(+0.27%) |
Dec 28, 2021 | 14.92 | 15.07 | 14.88 | 15.05 | 585,310 | +0.04(+0.27%) |
Dec 27, 2021 | 14.83 | 15.01 | 14.68 | 15.01 | 523,054 | +0.17(+1.16%) |
Dec 23, 2021 | 14.86 | 14.95 | 14.77 | 14.84 | 419,312 | +0.05(+0.33%) |
Dec 22, 2021 | 14.77 | 14.81 | 14.65 | 14.79 | 671,307 | +0.04(+0.28%) |
Dec 21, 2021 | 14.43 | 14.86 | 14.39 | 14.75 | 639,288 | +0.45(+3.16%) |
Dec 20, 2021 | 14.54 | 14.58 | 14.05 | 14.30 | 947,923 | -0.44(-3.01%) |
Dec 17, 2021 | 14.77 | 14.86 | 14.59 | 14.74 | 1,522,467 | -0.06(-0.39%) |
Dec 16, 2021 | 14.74 | 15.02 | 14.67 | 14.80 | 822,490 | +0.12(+0.84%) |
Dec 15, 2021 | 14.72 | 14.75 | 14.43 | 14.67 | 998,251 | +0.03(+0.22%) |
Dec 14, 2021 | 14.72 | 14.89 | 14.58 | 14.64 | 1,151,978 | -0.07(-0.45%) |
Dec 13, 2021 | 14.77 | 14.85 | 14.39 | 14.71 | 1,347,113 | -0.18(-1.21%) |
Dec 10, 2021 | 15.14 | 15.14 | 14.78 | 14.89 | 1,081,477 | -0.21(-1.36%) |
Dec 09, 2021 | 15.35 | 15.35 | 15.02 | 15.09 | 660,031 | -0.35(-2.24%) |
Dec 08, 2021 | 15.05 | 15.48 | 15.00 | 15.44 | 1,093,374 | +0.41(+2.73%) |
Dec 07, 2021 | 15.02 | 15.12 | 14.95 | 15.03 | 1,263,798 | +0.12(+0.83%) |
Dec 06, 2021 | 14.72 | 15.06 | 14.63 | 14.90 | 1,688,197 | +0.43(+2.95%) |
Dec 03, 2021 | 14.64 | 14.78 | 14.38 | 14.48 | 1,378,649 | -0.12(-0.84%) |
Dec 02, 2021 | 14.19 | 14.81 | 14.19 | 14.60 | 1,644,445 | +0.54(+3.86%) |
Dec 01, 2021 | 14.56 | 14.86 | 14.05 | 14.06 | 1,333,147 | -0.22(-1.55%) |
Nov 30, 2021 | 14.48 | 14.56 | 14.27 | 14.28 | 1,722,837 | -0.35(-2.41%) |
Nov 29, 2021 | 14.75 | 14.80 | 14.45 | 14.63 | 951,338 | -0.02(-0.17%) |
Nov 26, 2021 | 14.95 | 15.13 | 14.26 | 14.66 | 1,020,964 | -0.72(-4.70%) |
Nov 24, 2021 | 15.34 | 15.49 | 15.23 | 15.38 | 885,499 | +0.05(+0.32%) |
Nov 23, 2021 | 15.21 | 15.47 | 15.17 | 15.33 | 1,789,510 | +0.07(+0.48%) |
Nov 22, 2021 | 15.28 | 15.46 | 15.17 | 15.26 | 706,385 | +0.02(+0.16%) |
Nov 19, 2021 | 15.23 | 15.32 | 15.14 | 15.23 | 935,842 | -0.20(-1.26%) |
Nov 18, 2021 | 15.26 | 15.45 | 15.33 | 15.43 | 1,049,948 | +0.15(+1.01%) |
Nov 17, 2021 | 15.31 | 15.36 | 14.84 | 15.28 | 829,383 | -0.09(-0.58%) |
Nov 16, 2021 | 15.72 | 15.72 | 15.26 | 15.36 | 749,373 | -0.37(-2.37%) |
Nov 15, 2021 | 15.55 | 15.75 | 15.55 | 15.74 | 475,019 | +0.24(+1.52%) |
Nov 12, 2021 | 15.58 | 15.64 | 15.44 | 15.50 | 665,212 | -0.04(-0.26%) |
Nov 11, 2021 | 15.31 | 15.55 | 15.19 | 15.54 | 745,383 | +0.20(+1.32%) |
Nov 10, 2021 | 15.32 | 15.34 | 504,318 | +0.02(+0.11%) | ||
Nov 09, 2021 | 15.28 | 15.42 | 15.21 | 15.32 | 620,255 | +0.03(+0.21%) |
Nov 08, 2021 | 15.35 | 15.37 | 15.15 | 15.29 | 669,395 | -0.06(-0.37%) |
Nov 05, 2021 | 15.19 | 15.49 | 15.17 | 15.35 | 590,439 | +0.36(+2.38%) |
Nov 04, 2021 | 15.21 | 15.28 | 14.83 | 14.99 | 802,298 | -0.18(-1.18%) |
Nov 03, 2021 | 14.67 | 15.25 | 14.66 | 15.17 | 666,384 | +0.46(+3.09%) |
Nov 02, 2021 | 14.90 | 14.93 | 14.63 | 14.71 | 699,801 | -0.12(-0.82%) |
Nov 01, 2021 | 14.43 | 14.88 | 14.41 | 14.84 | 732,079 | +0.41(+2.81%) |
Oct 29, 2021 | 14.66 | 14.71 | 14.37 | 14.43 | 973,624 | -0.28(-1.93%) |
Oct 28, 2021 | 14.60 | 14.84 | 14.42 | 14.71 | 969,217 | +0.26(+1.80%) |
Oct 27, 2021 | 14.89 | 14.90 | 14.45 | 14.45 | 1,060,650 | -0.46(-3.05%) |
Oct 26, 2021 | 14.85 | 15.02 | 14.91 | 837,100 | +0.01(+0.06%) | |
Oct 25, 2021 | 14.93 | 14.98 | 14.83 | 14.90 | 349,531 | -0.07(-0.49%) |
Oct 22, 2021 | 15.06 | 15.14 | 14.92 | 14.97 | 359,615 | -0.06(-0.38%) |
Oct 21, 2021 | 15.24 | 15.34 | 14.97 | 15.03 | 365,382 | -0.24(-1.54%) |
Oct 20, 2021 | 14.94 | 15.31 | 14.91 | 15.27 | 751,627 | +0.33(+2.23%) |
Oct 19, 2021 | 15.06 | 15.06 | 14.89 | 14.93 | 1,322,961 | -0.11(-0.76%) |
Oct 18, 2021 | 14.93 | 15.13 | 14.93 | 15.05 | 520,318 | +0.05(+0.33%) |
Oct 15, 2021 | 15.30 | 15.36 | 14.98 | 15.00 | 798,090 | -0.08(-0.54%) |
Oct 14, 2021 | 15.19 | 15.26 | 15.00 | 15.08 | 937,355 | -0.01(-0.05%) |
Oct 13, 2021 | 14.97 | 15.09 | 14.79 | 15.09 | 943,160 | +0.06(+0.38%) |
Oct 12, 2021 | 14.86 | 15.19 | 14.86 | 15.03 | 735,818 | +0.14(+0.93%) |
Oct 11, 2021 | 14.80 | 14.98 | 14.73 | 14.89 | 687,666 | +0.14(+0.94%) |
Oct 08, 2021 | 14.63 | 14.95 | 14.62 | 14.76 | 852,380 | +0.12(+0.83%) |
Oct 07, 2021 | 14.80 | 14.93 | 14.60 | 14.63 | 871,204 | -0.05(-0.33%) |
Oct 06, 2021 | 14.40 | 14.68 | 14.24 | 14.68 | 450,120 | +0.17(+1.18%) |
Oct 05, 2021 | 14.63 | 14.73 | 14.41 | 14.51 | 458,684 | -0.10(-0.67%) |
Oct 04, 2021 | 14.76 | 14.84 | 14.55 | 14.61 | 656,800 | -0.11(-0.72%) |
Oct 01, 2021 | 14.21 | 14.78 | 14.15 | 14.71 | 847,096 | +0.55(+3.90%) |
Sep 30, 2021 | 14.42 | 14.42 | 14.12 | 14.16 | 1,202,558 | -0.17(-1.19%) |
Sep 29, 2021 | 14.31 | 14.43 | 14.28 | 14.33 | 695,719 | +0.07(+0.51%) |
Sep 28, 2021 | 14.21 | 14.37 | 14.15 | 14.26 | 673,470 | +0.04(+0.29%) |
Sep 27, 2021 | 14.20 | 14.51 | 14.15 | 14.22 | 594,952 | +0.03(+0.23%) |
Sep 24, 2021 | 14.22 | 14.39 | 14.17 | 14.19 | 450,354 | -0.12(-0.85%) |
Sep 23, 2021 | 14.19 | 14.44 | 14.19 | 14.31 | 443,124 | +0.15(+1.09%) |
Sep 22, 2021 | 14.08 | 14.33 | 14.06 | 14.15 | 660,067 | +0.18(+1.28%) |
Sep 21, 2021 | 14.01 | 14.14 | 13.97 | 13.98 | 588,130 | +0.05(+0.35%) |
Sep 20, 2021 | 13.85 | 14.00 | 13.72 | 13.93 | 1,170,013 | -0.14(-0.98%) |
Sep 17, 2021 | 14.10 | 14.11 | 13.93 | 14.06 | 2,398,393 | +0.02(+0.12%) |
Sep 16, 2021 | 13.99 | 14.21 | 13.89 | 14.05 | 1,540,566 | +0.06(+0.46%) |
Sep 15, 2021 | 13.79 | 14.06 | 13.75 | 13.98 | 1,392,377 | +0.17(+1.24%) |
Sep 14, 2021 | 14.06 | 14.08 | 13.72 | 13.81 | 521,038 | -0.19(-1.34%) |
Sep 13, 2021 | 13.73 | 14.11 | 13.71 | 14.00 | 949,352 | +0.36(+2.62%) |
Sep 10, 2021 | 14.24 | 14.31 | 13.64 | 13.64 | 585,676 | -0.55(-3.89%) |
Sep 09, 2021 | 14.36 | 14.45 | 14.19 | 14.19 | 835,643 | -0.20(-1.41%) |
Sep 08, 2021 | 14.30 | 14.54 | 14.27 | 14.40 | 627,477 | +0.03(+0.23%) |
Sep 07, 2021 | 14.49 | 14.58 | 14.32 | 14.37 | 594,608 | -0.15(-1.01%) |
Sep 03, 2021 | 14.70 | 14.70 | 14.27 | 14.51 | 722,598 | -0.25(-1.71%) |
Sep 02, 2021 | 14.73 | 14.76 | 14.53 | 14.76 | 643,473 | +0.05(+0.33%) |
Sep 01, 2021 | 14.54 | 14.76 | 14.50 | 14.71 | 603,843 | +0.24(+1.63%) |
Aug 31, 2021 | 14.48 | 14.60 | 14.38 | 14.48 | 846,624 | +0.00(+0.00%) |
Aug 30, 2021 | 14.68 | 14.75 | 14.33 | 14.48 | 573,191 | -0.15(-1.00%) |
Aug 27, 2021 | 14.36 | 14.71 | 14.36 | 14.63 | 634,879 | +0.26(+1.81%) |
Aug 26, 2021 | 14.50 | 14.51 | 14.29 | 14.37 | 640,864 | -0.10(-0.67%) |
Aug 25, 2021 | 14.44 | 14.66 | 14.29 | 14.46 | 655,134 | -0.01(-0.06%) |
Aug 24, 2021 | 14.74 | 14.75 | 14.37 | 14.47 | 1,728,570 | -0.26(-1.80%) |
Aug 23, 2021 | 14.62 | 14.75 | 14.56 | 14.74 | 903,428 | +0.22(+1.49%) |
Aug 20, 2021 | 14.53 | 14.63 | 14.27 | 14.52 | 763,991 | -0.10(-0.66%) |
Aug 19, 2021 | 14.54 | 14.69 | 14.47 | 14.62 | 837,484 | -0.04(-0.27%) |
Aug 18, 2021 | 14.59 | 14.76 | 14.51 | 14.66 | 766,952 | +0.00(+0.00%) |
Aug 17, 2021 | 14.66 | 14.80 | 14.54 | 14.66 | 433,949 | -0.11(-0.76%) |
Aug 16, 2021 | 14.81 | 14.98 | 14.72 | 14.77 | 372,736 | -0.08(-0.54%) |
Aug 13, 2021 | 14.81 | 14.95 | 14.81 | 14.85 | 455,660 | -0.02(-0.11%) |
Aug 12, 2021 | 15.03 | 15.04 | 14.77 | 14.86 | 353,504 | -0.15(-1.02%) |
Aug 11, 2021 | 14.78 | 15.04 | 14.69 | 15.02 | 468,601 | +0.25(+1.69%) |
Aug 10, 2021 | 14.82 | 14.92 | 14.68 | 14.77 | 459,438 | -0.07(-0.49%) |
Aug 09, 2021 | 14.94 | 14.94 | 14.79 | 14.84 | 379,010 | -0.16(-1.07%) |
Aug 06, 2021 | 15.11 | 15.19 | 14.87 | 15.00 | 643,912 | +0.06(+0.38%) |
Aug 05, 2021 | 14.74 | 14.95 | 14.59 | 14.94 | 457,425 | +0.34(+2.31%) |
Aug 04, 2021 | 14.71 | 14.82 | 14.58 | 14.61 | 407,244 | -0.25(-1.68%) |
Aug 03, 2021 | 15.02 | 15.02 | 14.66 | 14.86 | 375,235 | -0.12(-0.80%) |
Aug 02, 2021 | 15.35 | 15.55 | 14.95 | 14.98 | 488,483 | -0.30(-1.95%) |
Jul 30, 2021 | 15.49 | 15.72 | 15.23 | 15.27 | 766,636 | -0.18(-1.19%) |
Jul 29, 2021 | 15.36 | 15.63 | 15.26 | 15.46 | 516,829 | +0.18(+1.21%) |
Jul 28, 2021 | 15.31 | 15.36 | 14.98 | 15.27 | 748,035 | +0.07(+0.48%) |
Jul 27, 2021 | 15.20 | 15.31 | 15.11 | 15.20 | 406,429 | -0.03(-0.21%) |
Jul 26, 2021 | 15.22 | 15.43 | 15.13 | 15.23 | 363,919 | +0.08(+0.53%) |
Jul 23, 2021 | 15.29 | 15.35 | 15.09 | 15.15 | 558,571 | -0.03(-0.21%) |
Jul 22, 2021 | 15.49 | 15.52 | 15.12 | 15.19 | 433,316 | -0.39(-2.53%) |
Jul 21, 2021 | 15.51 | 15.76 | 15.49 | 15.58 | 709,089 | +0.19(+1.25%) |
Jul 20, 2021 | 14.82 | 15.57 | 14.75 | 15.39 | 1,041,140 | +0.62(+4.19%) |
Jul 19, 2021 | 15.15 | 15.28 | 14.62 | 14.77 | 952,462 | -0.57(-3.72%) |
Jul 16, 2021 | 15.46 | 15.56 | 15.31 | 15.34 | 776,826 | -0.03(-0.21%) |
Jul 15, 2021 | 15.15 | 15.41 | 15.07 | 15.37 | 494,128 | +0.16(+1.06%) |
Jul 14, 2021 | 15.13 | 15.27 | 15.10 | 15.21 | 488,248 | +0.06(+0.42%) |
Jul 13, 2021 | 15.39 | 15.43 | 15.10 | 15.15 | 566,065 | -0.31(-2.03%) |
Jul 12, 2021 | 15.05 | 15.52 | 14.93 | 15.46 | 791,414 | +0.40(+2.67%) |
Jul 09, 2021 | 14.70 | 15.07 | 14.70 | 15.06 | 917,613 | +0.52(+3.59%) |
Jul 08, 2021 | 14.62 | 14.82 | 14.46 | 14.54 | 745,487 | -0.25(-1.68%) |
Jul 07, 2021 | 14.89 | 14.97 | 14.76 | 14.78 | 721,261 | -0.18(-1.23%) |
Jul 06, 2021 | 14.99 | 15.06 | 14.70 | 14.97 | 857,010 | -0.01(-0.05%) |
Jul 02, 2021 | 15.02 | 15.11 | 14.86 | 14.98 | 696,197 | -0.01(-0.05%) |
Jul 01, 2021 | 14.89 | 15.18 | 14.82 | 14.98 | 542,439 | +0.15(+1.03%) |
Jun 30, 2021 | 14.75 | 14.98 | 14.75 | 14.83 | 760,038 | +0.02(+0.11%) |
Jun 29, 2021 | 14.93 | 15.02 | 14.82 | 14.82 | 552,662 | -0.11(-0.75%) |
Jun 28, 2021 | 15.23 | 15.32 | 14.74 | 14.93 | 939,602 | -0.31(-2.05%) |
Jun 25, 2021 | 15.24 | 15.35 | 15.19 | 15.24 | 1,734,214 | -0.02(-0.11%) |
Jun 24, 2021 | 15.24 | 15.31 | 15.03 | 15.26 | 670,680 | +0.03(+0.21%) |
Jun 23, 2021 | 15.37 | 15.37 | 15.23 | 15.23 | 777,273 | -0.14(-0.89%) |
Jun 22, 2021 | 15.59 | 15.68 | 15.35 | 15.36 | 680,870 | -0.27(-1.70%) |
Jun 21, 2021 | 15.47 | 15.79 | 15.41 | 15.63 | 813,746 | +0.26(+1.67%) |
Jun 18, 2021 | 15.55 | 15.62 | 15.31 | 15.37 | 1,527,164 | -0.30(-1.90%) |
Jun 17, 2021 | 15.85 | 15.85 | 15.51 | 15.67 | 1,041,649 | -0.19(-1.22%) |
Jun 16, 2021 | 16.03 | 16.06 | 15.80 | 15.86 | 952,667 | -0.23(-1.45%) |
Jun 15, 2021 | 16.30 | 16.33 | 15.99 | 16.09 | 958,283 | -0.20(-1.23%) |
Jun 14, 2021 | 16.34 | 16.34 | 16.20 | 16.29 | 783,816 | +0.01(+0.05%) |
Jun 11, 2021 | 16.22 | 16.29 | 16.08 | 16.29 | 717,658 | +0.02(+0.10%) |
Jun 10, 2021 | 16.17 | 16.28 | 16.04 | 16.27 | 644,553 | +0.15(+0.95%) |
Jun 09, 2021 | 16.05 | 16.15 | 15.96 | 16.12 | 856,058 | +0.13(+0.80%) |
Jun 08, 2021 | 15.75 | 16.04 | 15.72 | 15.99 | 876,032 | +0.22(+1.43%) |
Jun 07, 2021 | 15.54 | 15.82 | 15.49 | 15.76 | 828,317 | +0.24(+1.55%) |
Jun 04, 2021 | 15.71 | 15.73 | 15.40 | 15.52 | 802,792 | -0.15(-0.97%) |
Jun 03, 2021 | 15.69 | 15.70 | 15.47 | 15.68 | 1,310,219 | +0.03(+0.21%) |
Jun 02, 2021 | 15.50 | 15.64 | 15.28 | 15.64 | 1,286,933 | +0.27(+1.78%) |
Jun 01, 2021 | 14.86 | 15.38 | 14.82 | 15.37 | 849,684 | +0.52(+3.52%) |
May 28, 2021 | 14.80 | 14.90 | 14.71 | 14.85 | 523,832 | +0.14(+0.98%) |
May 27, 2021 | 14.90 | 14.90 | 14.66 | 14.70 | 1,038,165 | -0.04(-0.27%) |
May 26, 2021 | 14.55 | 14.82 | 14.51 | 14.74 | 570,902 | +0.21(+1.42%) |
May 25, 2021 | 14.82 | 14.87 | 14.51 | 14.54 | 1,078,608 | -0.29(-1.93%) |
May 24, 2021 | 14.66 | 14.92 | 14.63 | 14.82 | 385,876 | +0.23(+1.58%) |
May 21, 2021 | 14.61 | 14.70 | 14.53 | 14.59 | 372,456 | +0.06(+0.44%) |
May 20, 2021 | 14.33 | 14.59 | 14.19 | 14.53 | 552,699 | +0.17(+1.22%) |
May 19, 2021 | 14.37 | 14.37 | 14.07 | 14.35 | 779,352 | -0.13(-0.88%) |
May 18, 2021 | 14.39 | 14.51 | 14.29 | 14.48 | 548,791 | +0.10(+0.66%) |
May 17, 2021 | 14.33 | 14.43 | 14.24 | 14.39 | 484,652 | +0.04(+0.28%) |
May 14, 2021 | 14.33 | 14.39 | 14.26 | 14.35 | 416,311 | +0.09(+0.61%) |
May 13, 2021 | 14.05 | 14.35 | 14.05 | 14.26 | 443,920 | +0.21(+1.47%) |
May 12, 2021 | 14.24 | 14.33 | 13.97 | 14.05 | 547,494 | -0.21(-1.45%) |
May 11, 2021 | 14.41 | 14.41 | 14.12 | 14.26 | 659,129 | -0.29(-1.97%) |
May 10, 2021 | 14.72 | 14.89 | 14.54 | 14.55 | 1,051,526 | -0.14(-0.97%) |
May 07, 2021 | 14.67 | 14.80 | 14.59 | 14.69 | 532,718 | -0.04(-0.27%) |
May 06, 2021 | 14.46 | 14.73 | 14.41 | 14.73 | 606,839 | +0.33(+2.32%) |
May 05, 2021 | 14.43 | 14.71 | 14.12 | 14.39 | 788,434 | -0.35(-2.37%) |
May 04, 2021 | 14.82 | 14.97 | 14.72 | 14.74 | 758,421 | -0.11(-0.75%) |