Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.75 | 11.77 | 11.33 | 11.48 | 12,402 | -0.22(-1.88%) |
Apr 28, 2022 | 12.01 | 12.01 | 11.63 | 11.70 | 11,866 | -0.06(-0.51%) |
Apr 27, 2022 | 12.03 | 12.03 | 11.76 | 11.76 | 5,532 | -0.17(-1.42%) |
Apr 26, 2022 | 12.11 | 12.12 | 11.87 | 11.93 | 8,399 | -0.27(-2.21%) |
Apr 25, 2022 | 12.52 | 12.52 | 12.10 | 12.20 | 16,187 | -0.32(-2.56%) |
Apr 22, 2022 | 12.71 | 12.83 | 12.43 | 12.52 | 18,153 | -0.20(-1.57%) |
Apr 21, 2022 | 13.07 | 13.12 | 12.72 | 12.72 | 11,138 | -0.28(-2.15%) |
Apr 20, 2022 | 12.78 | 13.08 | 12.78 | 13.00 | 10,711 | +0.29(+2.28%) |
Apr 19, 2022 | 12.81 | 12.98 | 12.71 | 12.71 | 11,888 | -0.03(-0.24%) |
Apr 18, 2022 | 12.73 | 12.93 | 12.73 | 12.74 | 8,192 | -0.14(-1.09%) |
Apr 14, 2022 | 12.90 | 13.26 | 12.78 | 12.88 | 27,846 | -0.06(-0.50%) |
Apr 13, 2022 | 12.72 | 12.95 | 12.71 | 12.95 | 6,903 | +0.21(+1.61%) |
Apr 12, 2022 | 12.85 | 12.96 | 12.72 | 12.74 | 31,967 | -0.13(-1.01%) |
Apr 11, 2022 | 13.07 | 13.07 | 12.84 | 12.87 | 7,425 | -0.11(-0.85%) |
Apr 08, 2022 | 12.78 | 13.08 | 12.78 | 12.98 | 10,320 | +0.12(+0.93%) |
Apr 07, 2022 | 13.25 | 13.25 | 12.85 | 12.86 | 18,874 | -0.30(-2.28%) |
Apr 06, 2022 | 13.21 | 13.33 | 13.08 | 13.16 | 19,347 | -0.21(-1.57%) |
Apr 05, 2022 | 13.36 | 13.50 | 13.16 | 13.37 | 38,555 | -0.06(-0.45%) |
Apr 04, 2022 | 13.40 | 13.54 | 13.33 | 13.43 | 16,864 | -0.04(-0.30%) |
Apr 01, 2022 | 13.37 | 13.55 | 13.37 | 13.47 | 10,018 | +0.06(+0.45%) |
Mar 31, 2022 | 13.40 | 13.54 | 13.38 | 13.41 | 14,963 | -0.06(-0.45%) |
Mar 30, 2022 | 13.61 | 13.61 | 13.37 | 13.47 | 19,937 | -0.15(-1.10%) |
Mar 29, 2022 | 13.47 | 13.69 | 13.38 | 13.62 | 17,431 | +0.17(+1.26%) |
Mar 28, 2022 | 13.58 | 13.59 | 13.40 | 13.45 | 31,411 | -0.12(-0.88%) |
Mar 25, 2022 | 13.41 | 13.70 | 13.33 | 13.57 | 24,867 | +0.04(+0.30%) |
Mar 24, 2022 | 13.07 | 13.54 | 13.02 | 13.53 | 16,546 | +0.35(+2.66%) |
Mar 23, 2022 | 13.05 | 13.22 | 12.94 | 13.18 | 9,992 | +0.02(+0.15%) |
Mar 22, 2022 | 12.68 | 13.22 | 12.59 | 13.16 | 18,544 | +0.55(+4.36%) |
Mar 21, 2022 | 12.42 | 12.67 | 12.42 | 12.61 | 18,074 | +0.10(+0.80%) |
Mar 18, 2022 | 12.44 | 12.82 | 12.38 | 12.51 | 120,750 | -0.07(-0.56%) |
Mar 17, 2022 | 12.36 | 12.61 | 12.36 | 12.58 | 21,146 | +0.17(+1.37%) |
Mar 16, 2022 | 12.16 | 12.55 | 12.16 | 12.41 | 37,027 | +0.17(+1.39%) |
Mar 15, 2022 | 11.93 | 12.34 | 11.93 | 12.24 | 23,789 | +0.34(+2.86%) |
Mar 14, 2022 | 12.14 | 12.15 | 11.82 | 11.90 | 19,500 | -0.15(-1.24%) |
Mar 11, 2022 | 12.09 | 12.15 | 12.03 | 12.05 | 13,511 | +0.07(+0.58%) |
Mar 10, 2022 | 11.85 | 12.09 | 11.83 | 11.98 | 14,819 | +0.23(+1.96%) |
Mar 09, 2022 | 12.00 | 12.15 | 11.59 | 11.75 | 35,053 | -0.30(-2.49%) |
Mar 08, 2022 | 12.23 | 12.33 | 12.03 | 12.05 | 23,829 | -0.25(-2.03%) |
Mar 07, 2022 | 12.36 | 12.62 | 12.30 | 12.30 | 28,277 | -0.18(-1.44%) |
Mar 04, 2022 | 11.45 | 12.60 | 11.38 | 12.48 | 45,230 | +1.08(+9.47%) |
Mar 03, 2022 | 11.24 | 11.45 | 11.20 | 11.40 | 15,221 | +0.05(+0.44%) |
Mar 02, 2022 | 11.22 | 11.40 | 11.01 | 11.35 | 18,420 | +0.26(+2.34%) |
Mar 01, 2022 | 11.14 | 11.45 | 10.86 | 11.09 | 27,043 | -0.17(-1.51%) |
Feb 28, 2022 | 11.34 | 11.40 | 11.22 | 11.26 | 11,972 | -0.06(-0.53%) |
Feb 25, 2022 | 11.35 | 11.44 | 11.30 | 11.32 | 27,235 | -0.06(-0.53%) |
Feb 24, 2022 | 11.45 | 11.45 | 11.27 | 11.38 | 24,531 | -0.17(-1.47%) |
Feb 23, 2022 | 11.78 | 11.78 | 11.55 | 11.55 | 11,031 | -0.14(-1.20%) |
Feb 22, 2022 | 11.65 | 11.74 | 11.62 | 11.69 | 24,537 | -0.07(-0.60%) |
Feb 18, 2022 | 11.76 | 0 | -0.20(-1.67%) | |||
Feb 17, 2022 | 12.15 | 12.34 | 11.85 | 11.96 | 19,238 | -0.31(-2.53%) |
Feb 16, 2022 | 12.27 | 12.37 | 12.18 | 12.27 | 12,654 | -0.09(-0.73%) |
Feb 15, 2022 | 12.00 | 12.39 | 12.00 | 12.36 | 33,526 | +0.44(+3.69%) |
Feb 14, 2022 | 12.10 | 12.10 | 11.92 | 11.92 | 23,048 | -0.19(-1.57%) |
Feb 11, 2022 | 12.16 | 12.32 | 12.10 | 12.11 | 20,051 | -0.09(-0.74%) |
Feb 10, 2022 | 12.30 | 12.36 | 12.14 | 12.20 | 19,212 | -0.11(-0.89%) |
Feb 09, 2022 | 12.32 | 12.32 | 12.10 | 12.31 | 23,212 | +0.07(+0.57%) |
Feb 08, 2022 | 12.30 | 12.36 | 12.18 | 12.24 | 16,522 | -0.02(-0.16%) |
Feb 07, 2022 | 12.16 | 12.30 | 12.16 | 12.26 | 18,063 | +0.08(+0.66%) |
Feb 04, 2022 | 12.18 | 12.24 | 12.15 | 12.18 | 20,678 | -0.06(-0.49%) |
Feb 03, 2022 | 12.19 | 12.27 | 12.24 | 26,273 | +0.05(+0.41%) | |
Feb 02, 2022 | 12.08 | 12.28 | 11.95 | 12.19 | 17,552 | +0.06(+0.49%) |
Feb 01, 2022 | 12.22 | 12.23 | 12.01 | 12.13 | 20,714 | +0.01(+0.08%) |
Jan 31, 2022 | 11.77 | 12.15 | 12.12 | 23,676 | +0.38(+3.24%) | |
Jan 28, 2022 | 11.93 | 11.93 | 11.52 | 11.74 | 36,257 | -0.02(-0.17%) |
Jan 27, 2022 | 12.05 | 12.05 | 11.71 | 11.76 | 22,951 | -0.21(-1.75%) |
Jan 26, 2022 | 12.06 | 12.29 | 11.95 | 11.97 | 42,973 | -0.05(-0.42%) |
Jan 25, 2022 | 12.00 | 12.05 | 11.81 | 12.02 | 43,313 | -0.01(-0.08%) |
Jan 24, 2022 | 12.00 | 12.16 | 11.63 | 12.03 | 87,908 | -0.14(-1.15%) |
Jan 21, 2022 | 12.48 | 12.68 | 12.17 | 12.17 | 52,445 | -0.41(-3.26%) |
Jan 20, 2022 | 12.83 | 12.83 | 12.55 | 12.58 | 21,938 | -0.11(-0.87%) |
Jan 19, 2022 | 12.88 | 12.88 | 12.55 | 12.69 | 21,961 | -0.09(-0.70%) |
Jan 18, 2022 | 13.20 | 13.28 | 12.66 | 12.78 | 35,206 | -0.47(-3.55%) |
Jan 14, 2022 | 13.25 | 0 | -0.01(-0.08%) | |||
Jan 13, 2022 | 12.98 | 13.29 | 12.95 | 13.26 | 45,321 | +0.50(+3.92%) |
Jan 12, 2022 | 12.49 | 12.78 | 12.49 | 12.76 | 30,467 | +0.15(+1.19%) |
Jan 11, 2022 | 12.39 | 12.63 | 12.39 | 12.61 | 15,315 | +0.21(+1.69%) |
Jan 10, 2022 | 12.36 | 12.43 | 12.36 | 12.40 | 39,552 | +0.01(+0.08%) |
Jan 07, 2022 | 12.43 | 12.49 | 12.34 | 12.39 | 16,209 | -0.05(-0.40%) |
Jan 06, 2022 | 12.34 | 12.61 | 12.34 | 12.44 | 25,640 | +0.10(+0.81%) |
Jan 05, 2022 | 12.37 | 12.62 | 12.30 | 12.34 | 37,322 | -0.10(-0.80%) |
Jan 04, 2022 | 12.46 | 12.70 | 12.44 | 12.44 | 32,534 | -0.15(-1.19%) |
Jan 03, 2022 | 12.46 | 12.85 | 12.36 | 12.59 | 26,323 | +0.12(+0.96%) |
Dec 31, 2021 | 12.58 | 12.72 | 12.47 | 12.47 | 20,227 | -0.23(-1.81%) |
Dec 30, 2021 | 12.42 | 12.77 | 12.42 | 12.70 | 58,062 | +0.20(+1.60%) |
Dec 29, 2021 | 12.11 | 12.57 | 12.11 | 12.50 | 45,280 | +0.35(+2.88%) |
Dec 28, 2021 | 12.26 | 12.34 | 12.13 | 12.15 | 68,575 | -0.14(-1.14%) |
Dec 27, 2021 | 12.34 | 12.40 | 12.27 | 12.29 | 56,456 | -0.10(-0.81%) |
Dec 23, 2021 | 12.04 | 12.63 | 12.04 | 12.39 | 86,603 | +0.19(+1.56%) |
Dec 22, 2021 | 12.15 | 12.50 | 12.15 | 12.20 | 84,946 | -0.13(-1.05%) |
Dec 21, 2021 | 12.07 | 12.54 | 12.00 | 12.33 | 60,431 | +0.21(+1.73%) |
Dec 20, 2021 | 12.05 | 12.31 | 11.73 | 12.12 | 96,895 | -0.14(-1.14%) |
Dec 17, 2021 | 12.27 | 12.36 | 12.11 | 12.26 | 72,802 | -0.09(-0.73%) |
Dec 16, 2021 | 12.51 | 12.67 | 12.33 | 12.35 | 68,656 | -0.16(-1.28%) |
Dec 15, 2021 | 12.50 | 12.88 | 12.38 | 12.51 | 66,225 | -0.08(-0.64%) |
Dec 14, 2021 | 12.60 | 13.07 | 12.54 | 12.59 | 86,508 | +0.16(+1.29%) |
Dec 13, 2021 | 13.40 | 13.40 | 12.42 | 12.43 | 93,122 | -1.04(-7.72%) |
Dec 10, 2021 | 13.50 | 13.52 | 13.42 | 13.47 | 33,345 | -0.08(-0.59%) |
Dec 09, 2021 | 13.79 | 13.79 | 13.55 | 13.55 | 61,042 | -0.17(-1.24%) |
Dec 08, 2021 | 13.53 | 13.78 | 13.50 | 13.72 | 53,703 | +0.17(+1.25%) |
Dec 07, 2021 | 13.60 | 13.78 | 13.55 | 13.55 | 51,937 | -0.12(-0.88%) |
Dec 06, 2021 | 13.60 | 13.84 | 13.60 | 13.67 | 95,223 | +0.07(+0.51%) |
Dec 03, 2021 | 13.63 | 13.87 | 13.60 | 13.60 | 57,841 | -0.03(-0.22%) |
Dec 02, 2021 | 13.91 | 14.05 | 13.50 | 13.63 | 67,735 | -0.28(-2.01%) |
Dec 01, 2021 | 14.00 | 14.09 | 13.74 | 13.91 | 82,469 | -0.01(-0.07%) |
Nov 30, 2021 | 14.05 | 14.06 | 13.89 | 13.92 | 74,743 | -0.13(-0.93%) |
Nov 29, 2021 | 14.26 | 14.40 | 13.95 | 14.05 | 57,113 | -0.30(-2.09%) |
Nov 26, 2021 | 14.15 | 14.35 | 13.91 | 14.35 | 36,544 | +0.09(+0.63%) |
Nov 24, 2021 | 14.10 | 14.46 | 14.08 | 14.26 | 30,491 | +0.19(+1.35%) |
Nov 23, 2021 | 14.62 | 14.70 | 13.99 | 14.07 | 60,057 | -0.63(-4.29%) |
Nov 22, 2021 | 14.50 | 14.75 | 14.44 | 14.70 | 29,448 | +0.05(+0.34%) |
Nov 19, 2021 | 14.69 | 14.75 | 14.64 | 14.65 | 38,867 | -0.15(-1.01%) |
Nov 18, 2021 | 14.70 | 14.80 | 14.80 | 14.80 | 17,467 | +0.08(+0.54%) |
Nov 17, 2021 | 14.66 | 14.88 | 14.60 | 14.72 | 46,520 | -0.04(-0.27%) |
Nov 16, 2021 | 15.00 | 15.00 | 14.75 | 14.76 | 18,642 | -0.23(-1.53%) |
Nov 15, 2021 | 14.91 | 15.15 | 14.88 | 14.99 | 37,004 | +0.01(+0.07%) |
Nov 12, 2021 | 15.06 | 15.12 | 14.89 | 14.98 | 44,059 | -0.12(-0.79%) |
Nov 11, 2021 | 15.00 | 15.29 | 14.92 | 15.10 | 26,597 | +0.09(+0.60%) |
Nov 10, 2021 | 15.03 | 15.01 | 42,157 | -0.04(-0.27%) | ||
Nov 09, 2021 | 15.08 | 15.12 | 14.72 | 15.05 | 35,408 | -0.04(-0.27%) |
Nov 08, 2021 | 14.60 | 15.28 | 14.60 | 15.09 | 50,773 | +0.23(+1.55%) |
Nov 05, 2021 | 15.62 | 15.76 | 14.29 | 14.86 | 155,811 | -0.98(-6.19%) |
Nov 04, 2021 | 15.70 | 15.84 | 15.56 | 15.84 | 27,536 | +0.17(+1.08%) |
Nov 03, 2021 | 15.92 | 15.92 | 15.63 | 15.67 | 37,587 | -0.01(-0.06%) |
Nov 02, 2021 | 15.72 | 15.79 | 15.55 | 15.68 | 38,113 | -0.07(-0.44%) |
Nov 01, 2021 | 15.66 | 15.87 | 15.68 | 15.75 | 10,305 | +0.05(+0.32%) |
Oct 29, 2021 | 15.75 | 15.97 | 15.61 | 15.70 | 15,353 | -0.14(-0.88%) |
Oct 28, 2021 | 15.77 | 15.99 | 15.73 | 15.84 | 14,449 | +0.00(+0.00%) |
Oct 27, 2021 | 15.84 | 15.99 | 15.80 | 15.84 | 12,493 | -0.14(-0.88%) |
Oct 26, 2021 | 15.88 | 15.99 | 15.98 | 17,551 | +0.07(+0.44%) | |
Oct 25, 2021 | 15.65 | 16.02 | 15.65 | 15.91 | 31,071 | +0.20(+1.27%) |
Oct 22, 2021 | 15.90 | 15.90 | 15.66 | 15.71 | 25,634 | -0.27(-1.69%) |
Oct 21, 2021 | 15.90 | 16.03 | 15.83 | 15.98 | 9,135 | +0.07(+0.44%) |
Oct 20, 2021 | 15.67 | 15.91 | 15.67 | 15.91 | 49,097 | +0.19(+1.21%) |
Oct 19, 2021 | 15.65 | 15.89 | 15.65 | 15.72 | 17,477 | +0.05(+0.32%) |
Oct 18, 2021 | 15.71 | 15.85 | 15.63 | 15.67 | 25,933 | -0.04(-0.25%) |
Oct 15, 2021 | 15.60 | 16.18 | 15.60 | 15.71 | 41,060 | +0.09(+0.58%) |
Oct 14, 2021 | 15.91 | 15.94 | 15.60 | 15.62 | 55,857 | -0.25(-1.58%) |
Oct 13, 2021 | 15.82 | 15.90 | 15.66 | 15.87 | 27,324 | +0.06(+0.38%) |
Oct 12, 2021 | 15.89 | 15.89 | 15.77 | 15.81 | 14,482 | +0.01(+0.06%) |
Oct 11, 2021 | 15.75 | 15.87 | 15.75 | 15.80 | 13,126 | +0.03(+0.19%) |
Oct 08, 2021 | 15.82 | 15.90 | 15.75 | 15.77 | 16,929 | -0.08(-0.50%) |
Oct 07, 2021 | 15.95 | 16.03 | 15.63 | 15.85 | 22,809 | -0.09(-0.56%) |
Oct 06, 2021 | 15.93 | 16.01 | 15.83 | 15.94 | 18,179 | -0.21(-1.30%) |
Oct 05, 2021 | 16.06 | 16.20 | 15.82 | 16.15 | 28,485 | +0.29(+1.83%) |
Oct 04, 2021 | 16.27 | 16.30 | 15.82 | 15.86 | 18,613 | -0.55(-3.35%) |
Oct 01, 2021 | 16.17 | 16.45 | 15.99 | 16.41 | 23,058 | +0.24(+1.48%) |
Sep 30, 2021 | 15.84 | 16.23 | 15.84 | 16.17 | 13,805 | +0.06(+0.37%) |
Sep 29, 2021 | 16.00 | 16.24 | 15.87 | 16.11 | 14,894 | +0.11(+0.69%) |
Sep 28, 2021 | 16.20 | 16.31 | 16.00 | 16.00 | 21,265 | -0.21(-1.30%) |
Sep 27, 2021 | 16.15 | 16.35 | 16.15 | 16.21 | 18,448 | +0.14(+0.87%) |
Sep 24, 2021 | 15.73 | 16.20 | 15.66 | 16.07 | 32,339 | +0.32(+2.03%) |
Sep 23, 2021 | 15.80 | 15.90 | 15.70 | 15.75 | 31,915 | +0.00(+0.00%) |
Sep 22, 2021 | 15.80 | 16.00 | 15.70 | 15.75 | 73,448 | -0.02(-0.13%) |
Sep 21, 2021 | 15.75 | 15.98 | 15.75 | 15.77 | 25,299 | -0.05(-0.32%) |
Sep 20, 2021 | 15.70 | 15.88 | 15.65 | 15.82 | 57,693 | +0.10(+0.64%) |
Sep 17, 2021 | 15.91 | 15.96 | 15.72 | 15.72 | 110,665 | -0.30(-1.87%) |
Sep 16, 2021 | 15.80 | 16.07 | 15.80 | 16.02 | 24,934 | +0.19(+1.20%) |
Sep 15, 2021 | 15.93 | 16.00 | 15.80 | 15.83 | 20,979 | -0.19(-1.19%) |
Sep 14, 2021 | 16.00 | 16.08 | 15.91 | 16.02 | 15,266 | +0.13(+0.82%) |
Sep 13, 2021 | 15.86 | 16.06 | 15.70 | 15.89 | 22,554 | +0.04(+0.25%) |
Sep 10, 2021 | 15.81 | 16.02 | 15.62 | 15.85 | 42,437 | +0.09(+0.57%) |
Sep 09, 2021 | 16.05 | 16.21 | 15.70 | 15.76 | 40,102 | -0.37(-2.29%) |
Sep 08, 2021 | 16.31 | 16.37 | 16.09 | 16.13 | 9,938 | -0.27(-1.65%) |
Sep 07, 2021 | 16.28 | 16.60 | 16.07 | 16.40 | 34,195 | +0.00(+0.00%) |
Sep 03, 2021 | 16.75 | 16.75 | 16.40 | 16.40 | 19,166 | -0.37(-2.21%) |
Sep 02, 2021 | 16.48 | 16.85 | 16.33 | 16.77 | 31,192 | +0.26(+1.57%) |
Sep 01, 2021 | 16.77 | 16.85 | 16.50 | 16.51 | 20,767 | -0.31(-1.84%) |
Aug 31, 2021 | 16.61 | 16.96 | 16.51 | 16.82 | 28,866 | +0.28(+1.69%) |
Aug 30, 2021 | 16.58 | 16.73 | 16.34 | 16.54 | 23,715 | +0.17(+1.04%) |
Aug 27, 2021 | 16.14 | 16.56 | 16.14 | 16.37 | 18,302 | +0.15(+0.92%) |
Aug 26, 2021 | 16.58 | 16.92 | 16.05 | 16.22 | 65,342 | -0.38(-2.29%) |
Aug 25, 2021 | 16.82 | 16.89 | 16.55 | 16.60 | 25,705 | -0.34(-2.01%) |
Aug 24, 2021 | 16.96 | 17.03 | 16.79 | 16.94 | 16,081 | +0.18(+1.07%) |
Aug 23, 2021 | 17.20 | 17.20 | 16.70 | 16.76 | 18,271 | -0.18(-1.06%) |
Aug 20, 2021 | 16.34 | 17.00 | 16.15 | 16.94 | 46,993 | +0.41(+2.48%) |
Aug 19, 2021 | 16.45 | 16.53 | 15.92 | 16.53 | 33,317 | +0.12(+0.73%) |
Aug 18, 2021 | 16.50 | 16.80 | 16.31 | 16.41 | 33,270 | -0.25(-1.50%) |
Aug 17, 2021 | 16.47 | 16.78 | 16.26 | 16.66 | 25,886 | +0.24(+1.46%) |
Aug 16, 2021 | 16.56 | 16.79 | 16.16 | 16.42 | 30,075 | -0.38(-2.26%) |
Aug 13, 2021 | 17.01 | 17.01 | 16.76 | 16.80 | 10,990 | +0.02(+0.12%) |
Aug 12, 2021 | 16.84 | 17.14 | 16.74 | 16.78 | 19,523 | -0.01(-0.06%) |
Aug 11, 2021 | 17.03 | 17.03 | 16.70 | 16.79 | 21,665 | -0.20(-1.18%) |
Aug 10, 2021 | 17.08 | 17.11 | 16.87 | 16.99 | 18,575 | -0.10(-0.59%) |
Aug 09, 2021 | 17.40 | 17.45 | 16.88 | 17.09 | 47,153 | -0.37(-2.12%) |
Aug 06, 2021 | 17.69 | 17.80 | 17.30 | 17.46 | 24,079 | -0.21(-1.19%) |
Aug 05, 2021 | 18.13 | 18.43 | 17.43 | 17.67 | 55,529 | -0.58(-3.18%) |
Aug 04, 2021 | 18.10 | 18.24 | 17.80 | 18.25 | 67,650 | +0.18(+1.00%) |
Aug 03, 2021 | 17.61 | 18.08 | 17.46 | 18.07 | 101,714 | +0.32(+1.80%) |
Aug 02, 2021 | 17.75 | 17.89 | 17.41 | 17.75 | 64,618 | +0.25(+1.43%) |
Jul 30, 2021 | 17.55 | 17.67 | 17.24 | 17.50 | 131,332 | +0.02(+0.11%) |
Jul 29, 2021 | 16.95 | 17.76 | 16.89 | 17.48 | 128,025 | +0.73(+4.36%) |
Jul 28, 2021 | 16.69 | 16.95 | 16.58 | 16.75 | 32,181 | +0.07(+0.42%) |
Jul 27, 2021 | 16.63 | 16.69 | 16.41 | 16.68 | 50,452 | +0.05(+0.30%) |
Jul 26, 2021 | 16.60 | 16.72 | 16.50 | 16.63 | 46,065 | +0.04(+0.24%) |
Jul 23, 2021 | 16.40 | 16.72 | 16.39 | 16.59 | 123,540 | +0.24(+1.47%) |
Jul 22, 2021 | 16.59 | 16.59 | 16.09 | 16.35 | 21,301 | -0.30(-1.80%) |
Jul 21, 2021 | 16.36 | 16.76 | 16.36 | 16.65 | 33,038 | +0.29(+1.77%) |
Jul 20, 2021 | 15.90 | 16.52 | 15.90 | 16.36 | 42,442 | +0.50(+3.15%) |
Jul 19, 2021 | 16.02 | 16.02 | 15.51 | 15.86 | 74,731 | -0.36(-2.22%) |
Jul 16, 2021 | 16.30 | 16.45 | 16.20 | 16.22 | 21,551 | -0.16(-0.98%) |
Jul 15, 2021 | 16.05 | 16.43 | 15.93 | 16.38 | 34,316 | +0.33(+2.06%) |
Jul 14, 2021 | 16.01 | 16.48 | 15.96 | 16.05 | 34,292 | +0.07(+0.44%) |
Jul 13, 2021 | 16.57 | 16.67 | 15.75 | 15.98 | 47,727 | -0.62(-3.73%) |
Jul 12, 2021 | 16.60 | 16.98 | 16.32 | 16.60 | 31,946 | -0.04(-0.24%) |
Jul 09, 2021 | 16.20 | 16.67 | 15.88 | 16.64 | 31,998 | +0.57(+3.55%) |
Jul 08, 2021 | 16.22 | 16.60 | 15.99 | 16.07 | 18,896 | -0.38(-2.31%) |
Jul 07, 2021 | 16.78 | 16.86 | 16.34 | 16.45 | 40,040 | -0.33(-1.97%) |
Jul 06, 2021 | 16.11 | 16.79 | 15.85 | 16.78 | 47,682 | +0.67(+4.16%) |
Jul 02, 2021 | 16.73 | 16.89 | 16.11 | 16.11 | 57,658 | -0.89(-5.24%) |
Jul 01, 2021 | 16.11 | 17.13 | 16.11 | 17.00 | 42,988 | +0.94(+5.85%) |
Jun 30, 2021 | 16.47 | 16.54 | 15.77 | 16.06 | 43,221 | -0.59(-3.54%) |
Jun 29, 2021 | 16.49 | 17.19 | 16.49 | 16.65 | 45,679 | +0.09(+0.54%) |
Jun 28, 2021 | 16.78 | 16.90 | 16.30 | 16.56 | 43,371 | -0.38(-2.24%) |
Jun 25, 2021 | 17.30 | 17.31 | 16.94 | 16.94 | 29,681 | -0.36(-2.08%) |
Jun 24, 2021 | 17.37 | 17.39 | 17.06 | 17.30 | 21,249 | -0.03(-0.17%) |
Jun 23, 2021 | 17.43 | 17.62 | 17.17 | 17.33 | 18,646 | -0.06(-0.35%) |
Jun 22, 2021 | 17.00 | 17.62 | 16.71 | 17.39 | 96,053 | +0.39(+2.29%) |
Jun 21, 2021 | 17.23 | 17.43 | 16.98 | 17.00 | 65,734 | -0.02(-0.12%) |
Jun 18, 2021 | 16.70 | 17.08 | 16.36 | 17.02 | 116,239 | +0.15(+0.89%) |
Jun 17, 2021 | 17.27 | 17.54 | 16.70 | 16.87 | 84,870 | -0.36(-2.09%) |
Jun 16, 2021 | 17.32 | 17.53 | 17.12 | 17.23 | 74,306 | -0.26(-1.49%) |
Jun 15, 2021 | 17.39 | 17.71 | 17.09 | 17.49 | 35,531 | -0.12(-0.68%) |
Jun 14, 2021 | 17.49 | 17.70 | 16.99 | 17.61 | 81,597 | +0.12(+0.69%) |
Jun 11, 2021 | 17.55 | 17.86 | 17.29 | 17.49 | 42,823 | -0.08(-0.46%) |
Jun 10, 2021 | 17.97 | 17.97 | 17.57 | 17.57 | 29,984 | -0.40(-2.23%) |
Jun 09, 2021 | 18.23 | 18.40 | 17.86 | 17.97 | 28,339 | -0.27(-1.48%) |
Jun 08, 2021 | 17.70 | 18.43 | 17.69 | 18.24 | 54,262 | +0.74(+4.23%) |
Jun 07, 2021 | 16.30 | 17.59 | 16.18 | 17.50 | 64,212 | +0.96(+5.80%) |
Jun 04, 2021 | 16.27 | 16.70 | 16.15 | 16.54 | 40,619 | +0.25(+1.53%) |
Jun 03, 2021 | 16.09 | 16.30 | 15.96 | 16.29 | 37,470 | -0.02(-0.12%) |
Jun 02, 2021 | 16.41 | 16.41 | 15.88 | 16.31 | 43,174 | -0.06(-0.37%) |
Jun 01, 2021 | 15.44 | 16.37 | 15.44 | 16.37 | 83,844 | +0.95(+6.16%) |
May 28, 2021 | 15.18 | 15.71 | 15.10 | 15.42 | 81,767 | +0.03(+0.19%) |
May 27, 2021 | 15.30 | 15.58 | 15.21 | 15.39 | 52,767 | -0.09(-0.58%) |
May 26, 2021 | 15.65 | 15.65 | 15.24 | 15.48 | 32,452 | +0.00(+0.00%) |
May 25, 2021 | 15.65 | 15.71 | 15.43 | 15.48 | 30,107 | -0.14(-0.90%) |
May 24, 2021 | 15.42 | 15.85 | 15.27 | 15.62 | 32,548 | +0.21(+1.36%) |
May 21, 2021 | 15.59 | 15.59 | 15.30 | 15.41 | 53,381 | -0.22(-1.41%) |
May 20, 2021 | 15.20 | 15.63 | 15.07 | 15.63 | 22,556 | +0.40(+2.63%) |
May 19, 2021 | 15.35 | 15.35 | 15.09 | 15.23 | 26,364 | -0.31(-1.99%) |
May 18, 2021 | 14.78 | 15.92 | 14.78 | 15.54 | 45,383 | +0.74(+5.00%) |
May 17, 2021 | 14.40 | 15.04 | 14.08 | 14.80 | 79,425 | +0.47(+3.28%) |
May 14, 2021 | 14.41 | 14.58 | 14.26 | 14.33 | 59,201 | -0.08(-0.56%) |
May 13, 2021 | 14.01 | 14.55 | 13.99 | 14.41 | 84,780 | +0.31(+2.20%) |
May 12, 2021 | 14.69 | 14.69 | 13.92 | 14.10 | 55,355 | -0.43(-2.96%) |
May 11, 2021 | 15.32 | 15.32 | 14.51 | 14.53 | 85,501 | -0.98(-6.32%) |
May 10, 2021 | 15.79 | 15.90 | 15.32 | 15.51 | 30,999 | -0.26(-1.65%) |
May 07, 2021 | 15.38 | 15.79 | 15.21 | 15.77 | 48,721 | +0.34(+2.20%) |
May 06, 2021 | 15.60 | 15.71 | 15.15 | 15.43 | 26,881 | +0.09(+0.59%) |
May 05, 2021 | 15.27 | 15.55 | 15.08 | 15.34 | 23,258 | -0.01(-0.07%) |
May 04, 2021 | 15.49 | 15.78 | 15.11 | 15.35 | 60,303 | -0.32(-2.04%) |