Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.531 | 7.969 | 7.283 | 7.312 | 1,953,032 | -0.28(-3.64%) |
Apr 28, 2022 | 7.433 | 7.685 | 7.166 | 7.588 | 3,118,128 | +0.15(+2.07%) |
Apr 27, 2022 | 7.644 | 7.739 | 7.385 | 7.433 | 1,899,933 | -0.19(-2.45%) |
Apr 26, 2022 | 8.042 | 8.043 | 7.571 | 7.620 | 2,083,164 | -0.54(-6.57%) |
Apr 25, 2022 | 7.904 | 8.156 | 7.880 | 8.156 | 1,160,136 | +0.18(+2.24%) |
Apr 22, 2022 | 8.180 | 8.253 | 7.841 | 7.977 | 1,965,102 | -0.20(-2.48%) |
Apr 21, 2022 | 8.448 | 8.610 | 8.156 | 8.180 | 1,516,360 | -0.20(-2.42%) |
Apr 20, 2022 | 8.415 | 8.469 | 8.285 | 8.383 | 1,307,880 | +0.00(+0.00%) |
Apr 19, 2022 | 8.164 | 8.496 | 8.141 | 8.383 | 1,484,086 | +0.27(+3.30%) |
Apr 18, 2022 | 8.245 | 8.318 | 8.050 | 8.115 | 2,732,850 | -0.18(-2.15%) |
Apr 14, 2022 | 8.529 | 8.553 | 8.269 | 8.294 | 1,375,115 | -0.28(-3.22%) |
Apr 13, 2022 | 8.480 | 8.618 | 8.399 | 8.569 | 1,614,265 | +0.14(+1.64%) |
Apr 12, 2022 | 8.407 | 8.600 | 8.391 | 8.432 | 1,724,438 | +0.14(+1.75%) |
Apr 11, 2022 | 8.480 | 8.504 | 8.249 | 8.287 | 2,331,990 | -0.16(-1.90%) |
Apr 08, 2022 | 8.737 | 8.769 | 8.407 | 8.448 | 1,373,120 | -0.26(-2.95%) |
Apr 07, 2022 | 8.705 | 8.882 | 8.456 | 8.705 | 2,679,594 | +0.00(+0.00%) |
Apr 06, 2022 | 8.978 | 9.017 | 8.584 | 8.705 | 1,834,274 | -0.35(-3.90%) |
Apr 05, 2022 | 9.388 | 9.452 | 9.018 | 9.058 | 1,364,914 | -0.32(-3.43%) |
Apr 04, 2022 | 9.187 | 9.476 | 9.187 | 9.380 | 1,583,209 | +0.12(+1.30%) |
Apr 01, 2022 | 9.179 | 9.468 | 9.010 | 9.259 | 1,111,115 | +0.10(+1.14%) |
Mar 31, 2022 | 9.492 | 9.515 | 9.123 | 9.155 | 1,337,239 | -0.23(-2.48%) |
Mar 30, 2022 | 9.492 | 9.517 | 9.284 | 9.388 | 1,165,178 | -0.10(-1.02%) |
Mar 29, 2022 | 9.284 | 9.581 | 9.243 | 9.484 | 1,171,388 | +0.27(+2.88%) |
Mar 28, 2022 | 9.203 | 9.348 | 8.986 | 9.219 | 890,812 | -0.01(-0.09%) |
Mar 25, 2022 | 9.404 | 9.404 | 9.018 | 9.227 | 847,396 | -0.15(-1.63%) |
Mar 24, 2022 | 9.412 | 9.533 | 9.219 | 9.380 | 917,594 | +0.10(+1.13%) |
Mar 23, 2022 | 9.292 | 9.420 | 9.099 | 9.275 | 967,208 | -0.16(-1.70%) |
Mar 22, 2022 | 9.332 | 9.509 | 9.292 | 9.436 | 1,929,310 | +0.05(+0.51%) |
Mar 21, 2022 | 9.549 | 9.573 | 9.251 | 9.388 | 819,649 | -0.13(-1.35%) |
Mar 18, 2022 | 9.203 | 9.589 | 9.203 | 9.517 | 817,887 | +0.18(+1.98%) |
Mar 17, 2022 | 8.930 | 9.361 | 8.833 | 9.332 | 1,043,634 | +0.39(+4.31%) |
Mar 16, 2022 | 8.649 | 8.946 | 8.543 | 8.946 | 1,778,026 | +0.51(+6.00%) |
Mar 15, 2022 | 8.223 | 8.440 | 8.086 | 8.440 | 1,368,757 | +0.22(+2.64%) |
Mar 14, 2022 | 8.689 | 8.841 | 8.166 | 8.223 | 1,126,320 | -0.46(-5.28%) |
Mar 11, 2022 | 9.278 | 9.278 | 8.681 | 8.681 | 902,318 | -0.39(-4.30%) |
Mar 10, 2022 | 8.991 | 9.103 | 8.784 | 9.071 | 828,440 | -0.06(-0.70%) |
Mar 09, 2022 | 9.007 | 9.222 | 8.968 | 9.135 | 1,336,894 | +0.30(+3.43%) |
Mar 08, 2022 | 8.673 | 9.039 | 8.577 | 8.832 | 1,736,728 | +0.07(+0.82%) |
Mar 07, 2022 | 9.159 | 9.310 | 8.744 | 8.760 | 1,335,692 | -0.43(-4.68%) |
Mar 04, 2022 | 9.413 | 9.557 | 9.135 | 9.190 | 948,451 | -0.29(-3.11%) |
Mar 03, 2022 | 9.772 | 9.874 | 9.397 | 9.485 | 991,620 | -0.24(-2.46%) |
Mar 02, 2022 | 9.628 | 9.812 | 9.485 | 9.724 | 964,841 | +0.10(+0.99%) |
Mar 01, 2022 | 9.804 | 9.891 | 9.557 | 9.628 | 1,205,482 | -0.25(-2.50%) |
Feb 28, 2022 | 9.796 | 10.05 | 9.712 | 9.875 | 1,017,749 | +0.10(+1.06%) |
Feb 25, 2022 | 9.780 | 9.899 | 9.660 | 9.772 | 1,054,150 | +0.02(+0.16%) |
Feb 24, 2022 | 8.936 | 9.780 | 8.888 | 9.756 | 2,039,296 | +0.46(+4.97%) |
Feb 23, 2022 | 9.644 | 9.955 | 9.238 | 9.294 | 1,194,080 | -0.28(-2.91%) |
Feb 22, 2022 | 9.780 | 9.963 | 9.517 | 9.573 | 948,842 | -0.37(-3.76%) |
Feb 18, 2022 | 9.947 | 0 | -0.22(-2.19%) | |||
Feb 17, 2022 | 10.49 | 10.51 | 10.05 | 10.17 | 999,314 | -0.35(-3.33%) |
Feb 16, 2022 | 10.47 | 10.55 | 10.19 | 10.52 | 831,026 | +0.02(+0.23%) |
Feb 15, 2022 | 10.29 | 10.59 | 10.29 | 10.50 | 974,774 | +0.30(+2.97%) |
Feb 14, 2022 | 10.59 | 10.82 | 10.16 | 10.19 | 1,236,716 | -0.31(-2.96%) |
Feb 11, 2022 | 10.77 | 10.98 | 10.40 | 10.50 | 818,631 | -0.32(-2.92%) |
Feb 10, 2022 | 10.97 | 11.14 | 10.75 | 10.82 | 1,014,554 | -0.24(-2.21%) |
Feb 09, 2022 | 10.86 | 11.14 | 10.86 | 11.07 | 1,398,883 | +0.31(+2.87%) |
Feb 08, 2022 | 10.54 | 10.80 | 10.49 | 10.76 | 780,645 | +0.09(+0.89%) |
Feb 07, 2022 | 10.90 | 10.92 | 10.60 | 10.66 | 895,917 | -0.14(-1.32%) |
Feb 04, 2022 | 10.55 | 10.87 | 10.51 | 10.80 | 1,096,001 | +0.16(+1.48%) |
Feb 03, 2022 | 10.67 | 10.47 | 10.65 | 1,257,505 | -0.31(-2.81%) | |
Feb 02, 2022 | 11.07 | 11.07 | 10.82 | 10.96 | 1,205,529 | +0.02(+0.14%) |
Feb 01, 2022 | 10.81 | 11.00 | 10.69 | 10.94 | 1,871,283 | +0.17(+1.54%) |
Jan 31, 2022 | 10.36 | 10.78 | 10.77 | 2,612,474 | +0.75(+7.49%) | |
Jan 28, 2022 | 9.761 | 10.04 | 9.603 | 10.02 | 1,237,704 | +0.25(+2.59%) |
Jan 27, 2022 | 10.07 | 10.20 | 9.721 | 9.769 | 1,502,918 | -0.13(-1.36%) |
Jan 26, 2022 | 10.24 | 10.41 | 9.682 | 9.904 | 2,236,805 | -0.06(-0.63%) |
Jan 25, 2022 | 9.927 | 10.31 | 9.564 | 9.967 | 2,277,209 | -0.18(-1.79%) |
Jan 24, 2022 | 9.611 | 10.15 | 9.169 | 10.15 | 3,220,913 | +0.34(+3.47%) |
Jan 21, 2022 | 10.14 | 10.23 | 9.659 | 9.809 | 2,471,654 | -0.32(-3.20%) |
Jan 20, 2022 | 10.28 | 10.67 | 10.10 | 10.13 | 1,488,508 | -0.07(-0.70%) |
Jan 19, 2022 | 10.40 | 10.62 | 10.10 | 10.20 | 1,600,129 | -0.16(-1.53%) |
Jan 18, 2022 | 10.46 | 10.58 | 10.29 | 10.36 | 1,917,992 | -0.30(-2.82%) |
Jan 14, 2022 | 10.66 | 0 | -0.14(-1.32%) | |||
Jan 13, 2022 | 11.34 | 11.34 | 10.77 | 10.80 | 1,760,866 | -0.44(-3.94%) |
Jan 12, 2022 | 11.54 | 11.57 | 11.10 | 11.25 | 2,439,761 | -0.13(-1.17%) |
Jan 11, 2022 | 11.07 | 11.40 | 10.95 | 11.38 | 2,074,068 | +0.31(+2.76%) |
Jan 10, 2022 | 10.94 | 11.07 | 10.62 | 11.07 | 2,085,963 | -0.02(-0.21%) |
Jan 07, 2022 | 11.18 | 11.33 | 10.90 | 11.10 | 1,427,589 | +0.01(+0.07%) |
Jan 06, 2022 | 10.95 | 11.22 | 10.66 | 11.09 | 1,973,619 | +0.16(+1.44%) |
Jan 05, 2022 | 11.53 | 11.53 | 10.90 | 10.93 | 2,855,574 | -0.60(-5.17%) |
Jan 04, 2022 | 11.91 | 11.95 | 11.29 | 11.53 | 2,520,579 | -0.22(-1.87%) |
Jan 03, 2022 | 11.58 | 11.84 | 11.35 | 11.75 | 2,200,921 | +0.34(+2.96%) |
Dec 31, 2021 | 11.32 | 11.51 | 11.15 | 11.41 | 7,793,762 | +0.09(+0.83%) |
Dec 30, 2021 | 11.00 | 11.44 | 10.99 | 11.32 | 7,010,291 | +0.31(+2.85%) |
Dec 29, 2021 | 11.07 | 11.14 | 10.96 | 11.00 | 7,365,311 | -0.16(-1.48%) |
Dec 28, 2021 | 11.22 | 11.47 | 11.08 | 11.17 | 7,377,582 | -0.19(-1.66%) |
Dec 27, 2021 | 11.62 | 11.74 | 11.33 | 11.36 | 7,980,322 | -0.20(-1.70%) |
Dec 23, 2021 | 11.27 | 11.62 | 11.26 | 11.55 | 4,531,961 | +0.25(+2.22%) |
Dec 22, 2021 | 11.01 | 11.45 | 11.01 | 11.30 | 6,114,430 | +0.20(+1.77%) |
Dec 21, 2021 | 10.89 | 11.18 | 10.82 | 11.11 | 5,928,440 | +0.27(+2.46%) |
Dec 20, 2021 | 10.92 | 11.18 | 10.75 | 10.84 | 5,337,870 | -0.27(-2.40%) |
Dec 17, 2021 | 10.71 | 11.33 | 10.60 | 11.11 | 4,517,154 | +0.32(+2.98%) |
Dec 16, 2021 | 11.11 | 11.24 | 10.52 | 10.78 | 6,279,393 | -0.27(-2.48%) |
Dec 15, 2021 | 10.71 | 11.22 | 10.67 | 11.06 | 6,008,630 | +0.28(+2.60%) |
Dec 14, 2021 | 10.76 | 11.06 | 10.50 | 10.78 | 4,968,658 | -0.21(-1.91%) |
Dec 13, 2021 | 11.23 | 11.34 | 10.97 | 10.99 | 4,175,804 | -0.30(-2.69%) |
Dec 10, 2021 | 11.49 | 11.64 | 11.25 | 11.29 | 3,520,341 | -0.12(-1.09%) |
Dec 09, 2021 | 11.63 | 11.80 | 11.39 | 11.42 | 3,445,722 | -0.28(-2.40%) |
Dec 08, 2021 | 11.69 | 12.06 | 11.56 | 11.70 | 3,511,049 | -0.03(-0.27%) |
Dec 07, 2021 | 11.24 | 11.85 | 11.24 | 11.73 | 4,399,993 | +0.62(+5.54%) |
Dec 06, 2021 | 11.50 | 11.53 | 11.04 | 11.11 | 4,319,811 | -0.44(-3.84%) |
Dec 03, 2021 | 11.71 | 11.83 | 11.29 | 11.56 | 3,335,428 | -0.23(-1.92%) |
Dec 02, 2021 | 11.94 | 12.13 | 11.65 | 11.78 | 3,688,264 | -0.24(-2.01%) |
Dec 01, 2021 | 12.51 | 12.73 | 12.00 | 12.03 | 2,779,445 | -0.38(-3.08%) |
Nov 30, 2021 | 12.47 | 12.64 | 12.24 | 12.41 | 3,411,476 | -0.06(-0.50%) |
Nov 29, 2021 | 12.66 | 12.72 | 12.47 | 12.47 | 2,045,684 | -0.09(-0.68%) |
Nov 26, 2021 | 12.43 | 12.76 | 12.37 | 12.56 | 1,243,595 | -0.14(-1.11%) |
Nov 24, 2021 | 12.34 | 12.85 | 12.14 | 12.70 | 2,490,327 | +0.19(+1.50%) |
Nov 23, 2021 | 12.57 | 12.92 | 12.27 | 12.51 | 3,857,909 | -0.33(-2.55%) |
Nov 22, 2021 | 13.17 | 13.23 | 12.75 | 12.84 | 3,076,194 | -0.29(-2.20%) |
Nov 19, 2021 | 13.25 | 13.39 | 13.03 | 13.12 | 1,720,681 | -0.18(-1.35%) |
Nov 18, 2021 | 13.54 | 13.37 | 13.20 | 13.30 | 1,961,703 | -0.22(-1.61%) |
Nov 17, 2021 | 13.84 | 13.90 | 13.50 | 13.52 | 1,892,997 | -0.34(-2.47%) |
Nov 16, 2021 | 13.79 | 14.00 | 13.74 | 13.86 | 1,453,937 | +0.05(+0.39%) |
Nov 15, 2021 | 14.01 | 14.07 | 13.72 | 13.81 | 1,292,458 | -0.19(-1.39%) |
Nov 12, 2021 | 13.93 | 14.08 | 13.81 | 14.01 | 1,128,262 | +0.13(+0.96%) |
Nov 11, 2021 | 13.93 | 14.10 | 13.86 | 13.87 | 913,211 | -0.07(-0.50%) |
Nov 10, 2021 | 14.20 | 13.94 | 1,170,999 | -0.31(-2.18%) | ||
Nov 09, 2021 | 14.44 | 14.49 | 14.17 | 14.25 | 1,083,845 | -0.24(-1.66%) |
Nov 08, 2021 | 14.97 | 15.46 | 14.43 | 14.49 | 874,475 | -0.22(-1.48%) |
Nov 05, 2021 | 14.80 | 14.93 | 14.61 | 14.71 | 695,518 | -0.05(-0.32%) |
Nov 04, 2021 | 14.79 | 14.95 | 14.70 | 14.76 | 903,709 | +0.10(+0.69%) |
Nov 03, 2021 | 14.59 | 14.66 | 14.30 | 14.66 | 927,585 | +0.09(+0.64%) |
Nov 02, 2021 | 14.65 | 14.77 | 14.49 | 14.56 | 839,434 | -0.09(-0.58%) |
Nov 01, 2021 | 14.27 | 14.68 | 14.17 | 14.65 | 1,016,584 | +0.39(+2.72%) |
Oct 29, 2021 | 13.90 | 14.28 | 13.76 | 14.26 | 1,480,725 | +0.38(+2.74%) |
Oct 28, 2021 | 13.61 | 13.90 | 13.55 | 13.88 | 1,253,652 | +0.32(+2.34%) |
Oct 27, 2021 | 13.74 | 13.79 | 13.54 | 13.56 | 1,718,708 | -0.12(-0.91%) |
Oct 26, 2021 | 13.73 | 13.59 | 13.69 | 2,030,519 | -0.03(-0.23%) | |
Oct 25, 2021 | 13.66 | 13.79 | 13.58 | 13.72 | 1,651,225 | +0.05(+0.40%) |
Oct 22, 2021 | 13.73 | 13.90 | 13.66 | 13.66 | 1,262,310 | -0.12(-0.84%) |
Oct 21, 2021 | 13.84 | 13.91 | 13.68 | 13.78 | 1,396,448 | -0.06(-0.45%) |
Oct 20, 2021 | 13.91 | 13.97 | 13.70 | 13.84 | 1,596,866 | -0.05(-0.39%) |
Oct 19, 2021 | 13.75 | 13.90 | 13.63 | 13.90 | 1,254,107 | +0.22(+1.59%) |
Oct 18, 2021 | 13.73 | 13.83 | 13.62 | 13.68 | 1,055,540 | -0.12(-0.84%) |
Oct 15, 2021 | 13.86 | 14.06 | 13.74 | 13.79 | 759,949 | -0.09(-0.67%) |
Oct 14, 2021 | 13.95 | 14.17 | 13.73 | 13.89 | 1,142,303 | +0.16(+1.19%) |
Oct 13, 2021 | 13.52 | 13.75 | 13.45 | 13.73 | 870,502 | +0.27(+2.01%) |
Oct 12, 2021 | 13.47 | 13.54 | 13.26 | 13.46 | 1,114,953 | +0.01(+0.06%) |
Oct 11, 2021 | 13.49 | 13.63 | 13.42 | 13.45 | 838,058 | -0.08(-0.63%) |
Oct 08, 2021 | 13.87 | 13.87 | 13.49 | 13.53 | 943,471 | -0.22(-1.62%) |
Oct 07, 2021 | 13.69 | 13.89 | 13.69 | 13.76 | 1,194,830 | +0.07(+0.51%) |
Oct 06, 2021 | 13.64 | 13.78 | 13.49 | 13.69 | 1,114,351 | -0.11(-0.78%) |
Oct 05, 2021 | 13.87 | 13.94 | 13.75 | 13.79 | 937,132 | -0.02(-0.11%) |
Oct 04, 2021 | 14.03 | 14.12 | 13.67 | 13.81 | 1,004,493 | -0.35(-2.45%) |
Oct 01, 2021 | 14.01 | 14.18 | 13.81 | 14.16 | 723,966 | +0.21(+1.49%) |
Sep 30, 2021 | 14.13 | 14.23 | 13.89 | 13.95 | 676,041 | -0.08(-0.60%) |
Sep 29, 2021 | 14.28 | 14.28 | 13.99 | 14.03 | 657,767 | -0.10(-0.71%) |
Sep 28, 2021 | 14.30 | 14.30 | 13.93 | 14.13 | 955,345 | -0.20(-1.40%) |
Sep 27, 2021 | 14.41 | 14.59 | 14.31 | 14.33 | 961,832 | -0.19(-1.33%) |
Sep 24, 2021 | 14.43 | 14.57 | 14.36 | 14.53 | 675,334 | -0.02(-0.11%) |
Sep 23, 2021 | 14.69 | 14.76 | 14.43 | 14.54 | 1,055,851 | -0.13(-0.89%) |
Sep 22, 2021 | 14.55 | 14.73 | 14.42 | 14.67 | 424,255 | +0.19(+1.33%) |
Sep 21, 2021 | 14.28 | 14.62 | 14.12 | 14.48 | 802,052 | +0.24(+1.68%) |
Sep 20, 2021 | 14.30 | 14.43 | 14.05 | 14.24 | 952,682 | -0.31(-2.12%) |
Sep 17, 2021 | 14.63 | 14.68 | 14.45 | 14.55 | 544,861 | -0.08(-0.58%) |
Sep 16, 2021 | 14.73 | 14.81 | 14.57 | 14.63 | 357,991 | -0.09(-0.63%) |
Sep 15, 2021 | 14.56 | 14.78 | 14.54 | 14.73 | 501,430 | +0.12(+0.79%) |
Sep 14, 2021 | 14.82 | 14.90 | 14.57 | 14.61 | 561,003 | -0.14(-0.94%) |
Sep 13, 2021 | 15.07 | 15.10 | 14.71 | 14.75 | 527,202 | -0.20(-1.33%) |
Sep 10, 2021 | 15.14 | 15.27 | 14.95 | 14.95 | 327,324 | -0.18(-1.17%) |
Sep 09, 2021 | 15.12 | 15.22 | 14.96 | 15.13 | 416,835 | -0.09(-0.60%) |
Sep 08, 2021 | 15.36 | 15.36 | 15.18 | 15.22 | 308,628 | -0.15(-0.95%) |
Sep 07, 2021 | 15.24 | 15.37 | 15.24 | 15.36 | 373,765 | +0.00(+0.00%) |
Sep 03, 2021 | 15.27 | 15.37 | 15.26 | 15.36 | 367,324 | +0.08(+0.55%) |
Sep 02, 2021 | 15.30 | 15.37 | 15.25 | 15.28 | 414,142 | +0.00(+0.00%) |
Sep 01, 2021 | 15.14 | 15.37 | 15.12 | 15.28 | 584,405 | +0.15(+1.01%) |
Aug 31, 2021 | 15.16 | 15.18 | 14.98 | 15.13 | 391,607 | +0.03(+0.20%) |
Aug 30, 2021 | 14.88 | 15.12 | 14.83 | 15.10 | 355,882 | +0.29(+1.97%) |
Aug 27, 2021 | 14.68 | 14.85 | 14.57 | 14.80 | 426,329 | +0.22(+1.52%) |
Aug 26, 2021 | 14.70 | 14.72 | 14.54 | 14.58 | 501,055 | -0.09(-0.63%) |
Aug 25, 2021 | 14.54 | 14.68 | 14.37 | 14.67 | 808,370 | +0.21(+1.48%) |
Aug 24, 2021 | 14.41 | 14.48 | 14.21 | 14.46 | 930,513 | +0.10(+0.69%) |
Aug 23, 2021 | 14.30 | 14.47 | 14.24 | 14.36 | 899,428 | +0.11(+0.75%) |
Aug 20, 2021 | 14.16 | 14.32 | 13.99 | 14.25 | 557,886 | +0.25(+1.75%) |
Aug 19, 2021 | 14.49 | 14.64 | 13.98 | 14.01 | 829,416 | -0.57(-3.94%) |
Aug 18, 2021 | 14.68 | 14.75 | 14.57 | 14.58 | 362,847 | -0.14(-0.94%) |
Aug 17, 2021 | 14.89 | 14.89 | 14.64 | 14.72 | 374,794 | -0.21(-1.44%) |
Aug 16, 2021 | 14.95 | 15.13 | 14.82 | 14.93 | 347,750 | -0.16(-1.07%) |
Aug 13, 2021 | 15.03 | 15.11 | 14.90 | 15.10 | 239,835 | +0.15(+0.97%) |
Aug 12, 2021 | 15.01 | 15.10 | 14.91 | 14.95 | 346,496 | -0.08(-0.51%) |
Aug 11, 2021 | 14.99 | 15.07 | 14.81 | 15.03 | 367,360 | -0.08(-0.56%) |
Aug 10, 2021 | 14.99 | 15.11 | 14.84 | 15.11 | 295,677 | +0.14(+0.97%) |
Aug 09, 2021 | 14.82 | 14.98 | 14.64 | 14.96 | 391,744 | +0.20(+1.34%) |
Aug 06, 2021 | 14.68 | 14.77 | 14.59 | 14.77 | 528,586 | +0.12(+0.83%) |
Aug 05, 2021 | 14.69 | 14.87 | 14.58 | 14.64 | 737,616 | -0.14(-0.93%) |
Aug 04, 2021 | 14.71 | 14.93 | 14.70 | 14.78 | 369,137 | -0.04(-0.26%) |
Aug 03, 2021 | 14.97 | 15.06 | 14.74 | 14.82 | 421,463 | -0.04(-0.26%) |
Aug 02, 2021 | 14.72 | 14.87 | 14.51 | 14.86 | 384,970 | +0.27(+1.83%) |
Jul 30, 2021 | 14.89 | 14.93 | 14.57 | 14.59 | 567,441 | -0.21(-1.39%) |
Jul 29, 2021 | 14.83 | 14.92 | 14.64 | 14.80 | 558,681 | -0.02(-0.15%) |
Jul 28, 2021 | 14.84 | 15.01 | 14.80 | 14.82 | 358,435 | +0.05(+0.31%) |
Jul 27, 2021 | 15.03 | 15.12 | 14.58 | 14.77 | 469,421 | -0.22(-1.48%) |
Jul 26, 2021 | 15.14 | 15.19 | 14.87 | 15.00 | 504,912 | -0.26(-1.70%) |
Jul 23, 2021 | 15.29 | 15.33 | 15.18 | 15.25 | 296,590 | -0.08(-0.50%) |
Jul 22, 2021 | 15.33 | 15.33 | 15.21 | 15.33 | 232,628 | +0.08(+0.55%) |
Jul 21, 2021 | 15.09 | 15.25 | 14.87 | 15.25 | 324,842 | +0.29(+1.94%) |
Jul 20, 2021 | 14.89 | 15.07 | 14.80 | 14.96 | 519,683 | +0.03(+0.20%) |
Jul 19, 2021 | 15.04 | 15.04 | 14.77 | 14.93 | 503,708 | -0.23(-1.51%) |
Jul 16, 2021 | 15.25 | 15.25 | 15.06 | 15.16 | 316,609 | -0.01(-0.05%) |
Jul 15, 2021 | 15.19 | 15.25 | 15.10 | 15.16 | 326,302 | +0.00(+0.00%) |
Jul 14, 2021 | 15.54 | 15.60 | 15.12 | 15.16 | 361,618 | -0.34(-2.17%) |
Jul 13, 2021 | 15.54 | 15.55 | 15.34 | 15.50 | 315,433 | -0.02(-0.10%) |
Jul 12, 2021 | 15.48 | 15.54 | 15.29 | 15.51 | 226,964 | +0.12(+0.79%) |
Jul 09, 2021 | 15.39 | 15.57 | 15.26 | 15.39 | 412,974 | +0.08(+0.55%) |
Jul 08, 2021 | 15.32 | 15.37 | 15.21 | 15.31 | 257,155 | -0.14(-0.88%) |
Jul 07, 2021 | 15.45 | 15.48 | 15.33 | 15.45 | 253,840 | +0.04(+0.25%) |
Jul 06, 2021 | 15.45 | 15.48 | 15.29 | 15.41 | 235,484 | -0.04(-0.25%) |
Jul 02, 2021 | 15.33 | 15.45 | 15.26 | 15.45 | 232,393 | +0.17(+1.09%) |
Jul 01, 2021 | 15.50 | 15.50 | 15.06 | 15.28 | 420,269 | -0.14(-0.89%) |
Jun 30, 2021 | 15.55 | 15.81 | 15.36 | 15.42 | 532,963 | -0.06(-0.39%) |
Jun 29, 2021 | 15.44 | 15.55 | 15.28 | 15.48 | 354,171 | +0.15(+0.99%) |
Jun 28, 2021 | 15.56 | 15.56 | 15.23 | 15.32 | 456,503 | -0.22(-1.44%) |
Jun 25, 2021 | 15.64 | 15.67 | 15.23 | 15.55 | 347,896 | -0.01(-0.07%) |
Jun 24, 2021 | 15.43 | 15.66 | 15.35 | 15.56 | 306,565 | +0.22(+1.43%) |
Jun 23, 2021 | 15.36 | 15.50 | 15.26 | 15.34 | 300,268 | -0.04(-0.25%) |
Jun 22, 2021 | 15.41 | 15.62 | 15.32 | 15.38 | 241,703 | -0.09(-0.59%) |
Jun 21, 2021 | 15.64 | 15.68 | 15.42 | 15.47 | 351,238 | -0.11(-0.73%) |
Jun 18, 2021 | 15.61 | 15.75 | 15.53 | 15.58 | 299,288 | +0.02(+0.15%) |
Jun 17, 2021 | 15.65 | 15.80 | 15.52 | 15.56 | 393,781 | -0.15(-0.97%) |
Jun 16, 2021 | 15.63 | 15.76 | 15.45 | 15.71 | 356,604 | +0.11(+0.73%) |
Jun 15, 2021 | 15.71 | 15.94 | 15.36 | 15.60 | 354,330 | -0.08(-0.48%) |
Jun 14, 2021 | 15.61 | 15.77 | 15.48 | 15.67 | 351,270 | +0.27(+1.72%) |
Jun 11, 2021 | 15.57 | 15.59 | 15.36 | 15.41 | 257,570 | -0.15(-0.97%) |
Jun 10, 2021 | 15.29 | 15.63 | 15.19 | 15.56 | 440,166 | +0.26(+1.68%) |
Jun 09, 2021 | 15.20 | 15.47 | 15.19 | 15.30 | 356,605 | +0.18(+1.20%) |
Jun 08, 2021 | 15.48 | 15.59 | 15.11 | 15.12 | 498,041 | -0.42(-2.72%) |
Jun 07, 2021 | 15.45 | 15.68 | 15.35 | 15.54 | 462,564 | +0.10(+0.64%) |
Jun 04, 2021 | 15.19 | 15.48 | 15.19 | 15.45 | 400,712 | +0.23(+1.54%) |
Jun 03, 2021 | 15.23 | 15.29 | 15.07 | 15.21 | 509,342 | +0.09(+0.60%) |
Jun 02, 2021 | 15.11 | 15.24 | 15.11 | 15.12 | 440,794 | +0.03(+0.20%) |
Jun 01, 2021 | 15.17 | 15.17 | 15.03 | 15.09 | 193,960 | -0.05(-0.30%) |
May 28, 2021 | 15.11 | 15.17 | 14.99 | 15.14 | 414,962 | +0.06(+0.40%) |
May 27, 2021 | 15.01 | 15.10 | 14.80 | 15.08 | 341,723 | +0.07(+0.48%) |
May 26, 2021 | 14.97 | 15.12 | 14.80 | 15.00 | 392,101 | +0.22(+1.46%) |
May 25, 2021 | 14.88 | 15.11 | 14.74 | 14.79 | 446,320 | -0.22(-1.46%) |
May 24, 2021 | 15.23 | 15.23 | 14.92 | 15.01 | 423,231 | -0.10(-0.65%) |
May 21, 2021 | 15.18 | 15.25 | 15.02 | 15.11 | 433,432 | -0.08(-0.50%) |
May 20, 2021 | 15.04 | 15.32 | 14.95 | 15.18 | 674,516 | +0.19(+1.26%) |
May 19, 2021 | 14.64 | 15.09 | 14.52 | 14.99 | 435,904 | +0.05(+0.30%) |
May 18, 2021 | 14.83 | 15.11 | 14.77 | 14.95 | 494,009 | +0.21(+1.44%) |
May 17, 2021 | 14.82 | 14.86 | 14.52 | 14.74 | 351,803 | -0.02(-0.10%) |
May 14, 2021 | 14.50 | 14.80 | 14.50 | 14.75 | 472,620 | +0.20(+1.35%) |
May 13, 2021 | 14.34 | 14.83 | 14.34 | 14.55 | 669,740 | +0.18(+1.26%) |
May 12, 2021 | 14.83 | 14.83 | 14.19 | 14.37 | 739,056 | -0.47(-3.16%) |
May 11, 2021 | 14.73 | 15.08 | 14.06 | 14.84 | 1,164,789 | -0.25(-1.65%) |
May 10, 2021 | 15.32 | 15.33 | 14.95 | 15.09 | 689,922 | -0.14(-0.94%) |
May 07, 2021 | 15.72 | 15.86 | 15.14 | 15.23 | 647,359 | -0.24(-1.56%) |
May 06, 2021 | 15.64 | 15.86 | 15.45 | 15.48 | 565,018 | -0.17(-1.11%) |
May 05, 2021 | 16.12 | 16.16 | 15.60 | 15.65 | 593,764 | -0.33(-2.08%) |
May 04, 2021 | 16.23 | 16.30 | 15.71 | 15.98 | 616,779 | -0.27(-1.67%) |