Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.41 | 15.41 | 14.69 | 14.71 | 948,779 | -0.77(-4.95%) |
Apr 28, 2022 | 15.17 | 15.62 | 14.84 | 15.48 | 813,217 | +1.19(+8.30%) |
Apr 27, 2022 | 14.84 | 14.84 | 14.28 | 14.29 | 1,064,088 | -0.52(-3.53%) |
Apr 26, 2022 | 14.80 | 14.98 | 14.73 | 14.82 | 1,451,733 | -0.12(-0.80%) |
Apr 25, 2022 | 14.63 | 14.99 | 14.40 | 14.94 | 1,120,900 | +0.20(+1.34%) |
Apr 22, 2022 | 15.00 | 15.12 | 14.69 | 14.74 | 923,333 | -0.34(-2.27%) |
Apr 21, 2022 | 15.42 | 15.52 | 15.03 | 15.08 | 1,004,383 | -0.13(-0.85%) |
Apr 20, 2022 | 15.31 | 15.57 | 15.20 | 15.21 | 922,074 | +0.03(+0.23%) |
Apr 19, 2022 | 14.83 | 15.26 | 14.83 | 15.18 | 709,121 | +0.39(+2.61%) |
Apr 18, 2022 | 14.84 | 15.03 | 14.72 | 14.79 | 705,086 | -0.15(-1.03%) |
Apr 14, 2022 | 15.62 | 15.91 | 14.94 | 14.94 | 1,068,598 | -0.71(-4.55%) |
Apr 13, 2022 | 15.17 | 15.87 | 15.15 | 15.66 | 2,311,010 | +0.55(+3.63%) |
Apr 12, 2022 | 14.75 | 15.18 | 14.73 | 15.11 | 1,745,289 | +0.44(+2.98%) |
Apr 11, 2022 | 14.58 | 14.94 | 14.52 | 14.67 | 886,762 | +0.05(+0.35%) |
Apr 08, 2022 | 14.53 | 14.82 | 14.36 | 14.62 | 1,358,536 | +0.15(+1.07%) |
Apr 07, 2022 | 14.43 | 14.61 | 14.05 | 14.46 | 1,668,944 | +0.07(+0.48%) |
Apr 06, 2022 | 14.46 | 14.52 | 14.09 | 14.40 | 1,482,688 | -0.16(-1.12%) |
Apr 05, 2022 | 14.76 | 14.97 | 14.41 | 14.56 | 1,127,703 | -0.28(-1.91%) |
Apr 04, 2022 | 14.99 | 14.99 | 14.69 | 14.84 | 744,788 | -0.15(-0.97%) |
Apr 01, 2022 | 14.86 | 15.00 | 14.54 | 14.99 | 975,452 | +0.25(+1.69%) |
Mar 31, 2022 | 15.04 | 15.15 | 14.72 | 14.74 | 496,052 | -0.25(-1.66%) |
Mar 30, 2022 | 15.35 | 15.53 | 14.93 | 14.99 | 451,088 | -0.44(-2.84%) |
Mar 29, 2022 | 14.79 | 15.44 | 14.78 | 15.42 | 1,316,968 | +0.76(+5.20%) |
Mar 28, 2022 | 14.59 | 14.67 | 14.28 | 14.66 | 783,721 | +0.06(+0.41%) |
Mar 25, 2022 | 14.48 | 14.63 | 14.38 | 14.60 | 452,101 | +0.15(+1.07%) |
Mar 24, 2022 | 14.38 | 14.52 | 14.22 | 14.45 | 514,182 | +0.12(+0.84%) |
Mar 23, 2022 | 14.45 | 14.53 | 14.27 | 14.33 | 570,501 | -0.23(-1.59%) |
Mar 22, 2022 | 14.39 | 14.82 | 14.39 | 14.56 | 1,076,140 | +0.29(+2.04%) |
Mar 21, 2022 | 14.46 | 14.60 | 14.16 | 14.27 | 587,762 | -0.31(-2.12%) |
Mar 18, 2022 | 14.46 | 14.82 | 14.34 | 14.58 | 2,482,938 | +0.12(+0.83%) |
Mar 17, 2022 | 14.38 | 14.53 | 14.20 | 14.46 | 574,592 | +0.00(+0.00%) |
Mar 16, 2022 | 14.41 | 14.68 | 14.17 | 14.46 | 883,602 | +0.15(+1.02%) |
Mar 15, 2022 | 14.02 | 14.53 | 13.92 | 14.31 | 861,982 | +0.31(+2.20%) |
Mar 14, 2022 | 14.75 | 14.82 | 13.86 | 14.00 | 1,103,078 | -0.68(-4.61%) |
Mar 11, 2022 | 14.59 | 14.94 | 14.51 | 14.68 | 937,241 | +0.16(+1.12%) |
Mar 10, 2022 | 14.40 | 14.60 | 14.25 | 14.52 | 1,558,946 | -0.12(-0.82%) |
Mar 09, 2022 | 14.90 | 15.20 | 14.58 | 14.64 | 1,289,395 | +0.10(+0.71%) |
Mar 08, 2022 | 14.45 | 15.37 | 14.34 | 14.53 | 2,541,343 | +0.15(+1.07%) |
Mar 07, 2022 | 14.57 | 14.78 | 14.22 | 14.38 | 2,576,346 | -0.20(-1.35%) |
Mar 04, 2022 | 14.40 | 14.63 | 14.09 | 14.58 | 1,651,725 | -0.01(-0.06%) |
Mar 03, 2022 | 14.47 | 14.67 | 14.29 | 14.58 | 495,007 | +0.11(+0.77%) |
Mar 02, 2022 | 13.87 | 14.81 | 13.74 | 14.47 | 1,462,098 | +0.72(+5.24%) |
Mar 01, 2022 | 14.24 | 14.32 | 13.55 | 13.75 | 1,384,072 | -0.55(-3.84%) |
Feb 28, 2022 | 14.46 | 14.84 | 14.20 | 14.30 | 1,257,022 | -0.35(-2.40%) |
Feb 25, 2022 | 14.34 | 14.77 | 14.52 | 14.65 | 849,639 | +0.37(+2.58%) |
Feb 24, 2022 | 13.37 | 14.36 | 13.36 | 14.28 | 1,050,295 | +0.46(+3.35%) |
Feb 23, 2022 | 14.37 | 14.52 | 13.69 | 13.82 | 1,105,777 | -0.43(-3.01%) |
Feb 22, 2022 | 14.15 | 14.50 | 14.00 | 14.25 | 1,402,164 | +0.03(+0.24%) |
Feb 18, 2022 | 14.22 | 0 | -0.43(-2.93%) | |||
Feb 17, 2022 | 14.72 | 14.94 | 14.54 | 14.64 | 1,651,854 | -0.18(-1.21%) |
Feb 16, 2022 | 14.49 | 14.91 | 14.48 | 14.82 | 708,290 | +0.42(+2.92%) |
Feb 15, 2022 | 14.15 | 14.50 | 14.12 | 14.40 | 835,255 | +0.33(+2.38%) |
Feb 14, 2022 | 14.47 | 14.62 | 13.97 | 14.07 | 997,009 | -0.42(-2.90%) |
Feb 11, 2022 | 14.68 | 14.92 | 14.34 | 14.49 | 1,119,111 | -0.14(-0.94%) |
Feb 10, 2022 | 14.21 | 15.27 | 14.06 | 14.63 | 1,565,763 | +0.28(+1.97%) |
Feb 09, 2022 | 14.32 | 14.40 | 14.22 | 14.34 | 836,945 | +0.21(+1.52%) |
Feb 08, 2022 | 14.10 | 14.26 | 13.91 | 14.13 | 689,681 | -0.04(-0.30%) |
Feb 07, 2022 | 13.62 | 14.42 | 13.62 | 14.17 | 934,852 | +0.57(+4.22%) |
Feb 04, 2022 | 14.10 | 14.20 | 13.56 | 13.60 | 2,632,199 | -0.61(-4.28%) |
Feb 03, 2022 | 14.19 | 14.16 | 14.21 | 548,009 | -0.05(-0.36%) | |
Feb 02, 2022 | 14.52 | 14.58 | 14.13 | 14.26 | 902,439 | -0.22(-1.54%) |
Feb 01, 2022 | 14.63 | 14.64 | 14.12 | 14.48 | 939,776 | -0.10(-0.71%) |
Jan 31, 2022 | 14.13 | 14.58 | 14.58 | 1,429,660 | +0.33(+2.29%) | |
Jan 28, 2022 | 14.02 | 14.29 | 13.60 | 14.26 | 1,168,016 | +0.35(+2.54%) |
Jan 27, 2022 | 14.87 | 14.87 | 13.83 | 13.90 | 1,943,693 | -0.97(-6.55%) |
Jan 26, 2022 | 15.28 | 15.52 | 14.82 | 14.88 | 758,432 | -0.20(-1.29%) |
Jan 25, 2022 | 14.69 | 15.12 | 14.60 | 15.07 | 916,140 | +0.17(+1.14%) |
Jan 24, 2022 | 14.83 | 15.02 | 14.01 | 14.90 | 2,025,698 | -0.34(-2.22%) |
Jan 21, 2022 | 15.26 | 15.60 | 15.07 | 15.24 | 1,512,568 | -0.08(-0.55%) |
Jan 20, 2022 | 15.51 | 15.87 | 15.29 | 15.33 | 724,860 | -0.19(-1.20%) |
Jan 19, 2022 | 15.98 | 16.06 | 15.50 | 15.52 | 927,561 | -0.44(-2.76%) |
Jan 18, 2022 | 16.44 | 16.44 | 15.86 | 15.96 | 837,900 | -0.53(-3.19%) |
Jan 14, 2022 | 16.48 | 0 | -0.18(-1.07%) | |||
Jan 13, 2022 | 16.53 | 16.95 | 16.50 | 16.66 | 561,654 | +0.20(+1.24%) |
Jan 12, 2022 | 16.96 | 17.04 | 16.46 | 16.46 | 822,798 | -0.42(-2.51%) |
Jan 11, 2022 | 16.84 | 16.96 | 16.29 | 16.88 | 680,297 | +0.16(+0.96%) |
Jan 10, 2022 | 16.66 | 16.73 | 16.32 | 16.72 | 932,732 | +0.01(+0.05%) |
Jan 07, 2022 | 16.70 | 16.89 | 16.53 | 16.71 | 822,813 | +0.00(+0.00%) |
Jan 06, 2022 | 16.68 | 16.95 | 16.59 | 16.71 | 655,604 | +0.13(+0.77%) |
Jan 05, 2022 | 16.71 | 17.20 | 16.49 | 16.58 | 1,546,885 | -0.01(-0.05%) |
Jan 04, 2022 | 16.24 | 16.73 | 16.24 | 16.59 | 859,492 | +0.51(+3.16%) |
Jan 03, 2022 | 16.37 | 16.73 | 15.97 | 16.08 | 1,227,544 | -0.26(-1.61%) |
Dec 31, 2021 | 16.41 | 16.56 | 16.22 | 16.35 | 813,986 | -0.06(-0.36%) |
Dec 30, 2021 | 16.45 | 16.70 | 16.40 | 16.41 | 1,034,237 | -0.14(-0.82%) |
Dec 29, 2021 | 16.32 | 16.55 | 16.13 | 16.54 | 771,527 | +0.11(+0.67%) |
Dec 28, 2021 | 16.27 | 16.52 | 16.22 | 16.43 | 798,866 | +0.03(+0.21%) |
Dec 27, 2021 | 16.34 | 16.46 | 16.22 | 16.40 | 496,324 | +0.09(+0.57%) |
Dec 23, 2021 | 16.63 | 16.67 | 16.27 | 16.30 | 516,612 | -0.17(-1.03%) |
Dec 22, 2021 | 16.12 | 16.58 | 16.04 | 16.47 | 789,395 | +0.28(+1.73%) |
Dec 21, 2021 | 15.66 | 16.28 | 15.60 | 16.19 | 705,049 | +0.64(+4.09%) |
Dec 20, 2021 | 15.31 | 15.63 | 15.02 | 15.56 | 1,010,654 | -0.12(-0.76%) |
Dec 17, 2021 | 15.90 | 16.05 | 15.58 | 15.68 | 4,645,733 | -0.19(-1.18%) |
Dec 16, 2021 | 16.45 | 16.45 | 15.74 | 15.86 | 681,735 | -0.49(-3.01%) |
Dec 15, 2021 | 16.13 | 16.41 | 15.59 | 16.35 | 1,212,228 | +0.26(+1.63%) |
Dec 14, 2021 | 16.10 | 16.38 | 16.07 | 16.09 | 1,008,921 | -0.17(-1.04%) |
Dec 13, 2021 | 16.58 | 16.61 | 15.99 | 16.26 | 1,254,110 | -0.44(-2.64%) |
Dec 10, 2021 | 17.21 | 17.21 | 16.40 | 16.70 | 713,986 | -0.25(-1.50%) |
Dec 09, 2021 | 17.50 | 17.61 | 16.96 | 16.96 | 602,799 | -0.81(-4.53%) |
Dec 08, 2021 | 17.63 | 17.81 | 17.40 | 17.76 | 452,653 | +0.13(+0.72%) |
Dec 07, 2021 | 17.84 | 17.98 | 17.51 | 17.64 | 461,595 | +0.08(+0.48%) |
Dec 06, 2021 | 16.99 | 17.83 | 16.99 | 17.55 | 1,077,058 | +0.73(+4.33%) |
Dec 03, 2021 | 17.39 | 17.48 | 16.70 | 16.82 | 658,817 | -0.55(-3.17%) |
Dec 02, 2021 | 16.76 | 17.53 | 16.64 | 17.37 | 1,002,977 | +0.86(+5.19%) |
Dec 01, 2021 | 17.29 | 17.52 | 16.24 | 16.52 | 1,324,160 | -0.28(-1.67%) |
Nov 30, 2021 | 16.84 | 16.86 | 16.42 | 16.80 | 1,712,665 | -0.38(-2.22%) |
Nov 29, 2021 | 17.67 | 17.70 | 16.92 | 17.18 | 711,502 | -0.20(-1.12%) |
Nov 26, 2021 | 17.25 | 17.40 | 16.88 | 17.37 | 717,218 | -0.72(-3.98%) |
Nov 24, 2021 | 18.00 | 18.19 | 17.81 | 18.09 | 407,110 | -0.09(-0.51%) |
Nov 23, 2021 | 18.08 | 18.47 | 18.08 | 18.19 | 747,454 | +0.03(+0.19%) |
Nov 22, 2021 | 17.92 | 18.41 | 17.91 | 18.15 | 925,351 | +0.36(+2.00%) |
Nov 19, 2021 | 17.89 | 18.05 | 17.52 | 17.80 | 1,076,026 | -0.44(-2.42%) |
Nov 18, 2021 | 17.90 | 18.47 | 18.20 | 18.24 | 4,683,912 | +0.60(+3.41%) |
Nov 17, 2021 | 17.34 | 17.65 | 17.03 | 17.64 | 852,516 | -0.03(-0.19%) |
Nov 16, 2021 | 17.37 | 17.68 | 17.25 | 17.67 | 763,953 | +0.22(+1.26%) |
Nov 15, 2021 | 17.15 | 17.45 | 17.04 | 17.45 | 649,766 | +0.41(+2.39%) |
Nov 12, 2021 | 17.11 | 17.15 | 16.79 | 17.04 | 711,287 | -0.14(-0.79%) |
Nov 11, 2021 | 16.63 | 17.28 | 16.60 | 17.18 | 900,511 | +0.59(+3.58%) |
Nov 10, 2021 | 17.03 | 16.56 | 16.58 | 938,107 | -0.53(-3.07%) | |
Nov 09, 2021 | 17.26 | 17.40 | 17.00 | 17.11 | 688,011 | -0.29(-1.66%) |
Nov 08, 2021 | 18.10 | 18.14 | 17.31 | 17.40 | 1,160,678 | -0.70(-3.89%) |
Nov 05, 2021 | 18.64 | 19.08 | 18.08 | 18.10 | 1,621,207 | +0.07(+0.38%) |
Nov 04, 2021 | 18.09 | 18.70 | 17.74 | 18.03 | 1,636,592 | -0.06(-0.33%) |
Nov 03, 2021 | 17.45 | 18.84 | 17.43 | 18.09 | 3,208,734 | +0.75(+4.35%) |
Nov 02, 2021 | 15.30 | 17.59 | 15.16 | 17.34 | 6,052,086 | +2.31(+15.34%) |
Nov 01, 2021 | 14.29 | 15.17 | 14.35 | 15.03 | 1,520,337 | +0.79(+5.54%) |
Oct 29, 2021 | 14.36 | 14.44 | 14.04 | 14.24 | 2,137,768 | -0.08(-0.59%) |
Oct 28, 2021 | 14.25 | 14.43 | 14.12 | 14.33 | 750,189 | +0.08(+0.55%) |
Oct 27, 2021 | 14.43 | 14.42 | 14.17 | 14.25 | 782,467 | -0.17(-1.16%) |
Oct 26, 2021 | 14.54 | 14.42 | 764,703 | -0.18(-1.26%) | ||
Oct 25, 2021 | 14.65 | 14.70 | 14.43 | 14.60 | 935,760 | -0.08(-0.57%) |
Oct 22, 2021 | 14.71 | 15.00 | 14.64 | 14.69 | 607,802 | -0.03(-0.17%) |
Oct 21, 2021 | 15.14 | 15.23 | 14.66 | 14.71 | 851,561 | -0.49(-3.20%) |
Oct 20, 2021 | 14.53 | 15.37 | 14.47 | 15.20 | 1,328,966 | +0.63(+4.32%) |
Oct 19, 2021 | 14.32 | 14.66 | 14.21 | 14.57 | 1,096,633 | +0.23(+1.64%) |
Oct 18, 2021 | 14.05 | 14.34 | 14.02 | 14.33 | 494,431 | +0.25(+1.79%) |
Oct 15, 2021 | 14.40 | 14.46 | 14.06 | 14.08 | 633,647 | -0.03(-0.24%) |
Oct 14, 2021 | 14.27 | 14.37 | 14.05 | 14.12 | 722,222 | -0.04(-0.30%) |
Oct 13, 2021 | 13.91 | 14.19 | 13.90 | 14.16 | 593,408 | +0.16(+1.14%) |
Oct 12, 2021 | 13.74 | 14.02 | 13.61 | 14.00 | 928,031 | +0.29(+2.08%) |
Oct 11, 2021 | 13.89 | 14.00 | 13.66 | 13.71 | 423,458 | -0.13(-0.97%) |
Oct 08, 2021 | 13.93 | 14.24 | 13.81 | 13.85 | 523,897 | -0.06(-0.42%) |
Oct 07, 2021 | 13.87 | 14.31 | 13.86 | 13.91 | 1,073,701 | +0.11(+0.79%) |
Oct 06, 2021 | 13.70 | 13.81 | 13.48 | 13.80 | 1,025,522 | -0.04(-0.30%) |
Oct 05, 2021 | 14.07 | 14.07 | 13.75 | 13.84 | 1,159,045 | -0.23(-1.61%) |
Oct 04, 2021 | 14.02 | 14.22 | 13.94 | 14.07 | 716,364 | -0.04(-0.30%) |
Oct 01, 2021 | 13.85 | 14.30 | 13.81 | 14.11 | 1,151,835 | +0.44(+3.19%) |
Sep 30, 2021 | 14.50 | 14.50 | 13.65 | 13.67 | 1,450,293 | -0.74(-5.12%) |
Sep 29, 2021 | 14.39 | 14.45 | 14.21 | 14.41 | 410,789 | +0.17(+1.18%) |
Sep 28, 2021 | 14.43 | 14.59 | 14.14 | 14.24 | 779,833 | -0.18(-1.28%) |
Sep 27, 2021 | 14.47 | 14.98 | 14.39 | 14.43 | 787,847 | +0.13(+0.88%) |
Sep 24, 2021 | 14.54 | 14.67 | 14.28 | 14.30 | 852,242 | -0.33(-2.24%) |
Sep 23, 2021 | 14.48 | 14.82 | 14.48 | 14.63 | 633,449 | +0.21(+1.45%) |
Sep 22, 2021 | 14.33 | 14.55 | 14.21 | 14.42 | 699,087 | +0.29(+2.08%) |
Sep 21, 2021 | 14.14 | 14.26 | 13.97 | 14.12 | 661,472 | +0.19(+1.38%) |
Sep 20, 2021 | 14.28 | 14.41 | 13.79 | 13.93 | 1,478,251 | -0.75(-5.09%) |
Sep 17, 2021 | 14.72 | 15.00 | 14.44 | 14.68 | 2,798,017 | +0.22(+1.51%) |
Sep 16, 2021 | 14.56 | 14.74 | 14.42 | 14.46 | 578,363 | -0.11(-0.75%) |
Sep 15, 2021 | 14.17 | 14.65 | 14.17 | 14.57 | 850,508 | +0.46(+3.27%) |
Sep 14, 2021 | 14.43 | 14.50 | 13.95 | 14.11 | 1,215,319 | -0.33(-2.27%) |
Sep 13, 2021 | 14.03 | 14.59 | 13.93 | 14.43 | 1,202,137 | +0.53(+3.80%) |
Sep 10, 2021 | 14.36 | 14.36 | 13.89 | 13.91 | 579,539 | -0.31(-2.18%) |
Sep 09, 2021 | 14.07 | 14.36 | 13.92 | 14.22 | 624,589 | +0.03(+0.18%) |
Sep 08, 2021 | 14.34 | 14.54 | 14.08 | 14.19 | 582,777 | -0.16(-1.11%) |
Sep 07, 2021 | 14.59 | 14.71 | 14.26 | 14.35 | 730,195 | -0.26(-1.78%) |
Sep 03, 2021 | 14.38 | 14.68 | 14.32 | 14.61 | 841,322 | +0.11(+0.75%) |
Sep 02, 2021 | 14.19 | 15.05 | 14.19 | 14.50 | 2,267,198 | +0.39(+2.79%) |
Sep 01, 2021 | 14.05 | 14.22 | 13.95 | 14.11 | 662,693 | +0.08(+0.60%) |
Aug 31, 2021 | 13.86 | 14.17 | 13.70 | 14.02 | 1,956,568 | +0.12(+0.84%) |
Aug 30, 2021 | 14.01 | 14.01 | 13.71 | 13.91 | 708,497 | -0.16(-1.13%) |
Aug 27, 2021 | 13.74 | 14.25 | 13.71 | 14.07 | 1,072,004 | +0.45(+3.33%) |
Aug 26, 2021 | 13.86 | 13.94 | 13.60 | 13.61 | 823,831 | -0.37(-2.64%) |
Aug 25, 2021 | 14.12 | 14.27 | 13.89 | 13.98 | 514,391 | -0.04(-0.30%) |
Aug 24, 2021 | 13.96 | 14.16 | 13.89 | 14.02 | 584,178 | +0.03(+0.18%) |
Aug 23, 2021 | 14.17 | 14.26 | 13.80 | 14.00 | 860,880 | -0.02(-0.12%) |
Aug 20, 2021 | 13.39 | 14.04 | 13.26 | 14.02 | 1,192,314 | +0.55(+4.11%) |
Aug 19, 2021 | 13.49 | 13.79 | 13.09 | 13.46 | 1,529,478 | -0.20(-1.47%) |
Aug 18, 2021 | 13.76 | 14.02 | 13.54 | 13.66 | 728,075 | -0.03(-0.18%) |
Aug 17, 2021 | 13.98 | 14.03 | 13.44 | 13.69 | 951,807 | -0.56(-3.94%) |
Aug 16, 2021 | 14.44 | 14.65 | 14.22 | 14.25 | 646,999 | -0.32(-2.19%) |
Aug 13, 2021 | 14.69 | 14.70 | 14.46 | 14.57 | 481,893 | -0.08(-0.57%) |
Aug 12, 2021 | 15.00 | 15.14 | 14.54 | 14.65 | 512,762 | -0.27(-1.80%) |
Aug 11, 2021 | 14.85 | 14.94 | 14.64 | 14.92 | 596,871 | +0.16(+1.08%) |
Aug 10, 2021 | 14.65 | 14.87 | 14.40 | 14.76 | 647,143 | +0.23(+1.62%) |
Aug 09, 2021 | 14.29 | 14.67 | 14.20 | 14.53 | 643,321 | +0.01(+0.06%) |
Aug 06, 2021 | 14.28 | 14.66 | 14.28 | 14.52 | 868,509 | +0.18(+1.29%) |
Aug 05, 2021 | 13.80 | 14.39 | 13.76 | 14.33 | 886,267 | +0.60(+4.33%) |
Aug 04, 2021 | 14.28 | 14.38 | 13.69 | 13.74 | 1,568,618 | -0.50(-3.53%) |
Aug 03, 2021 | 14.34 | 14.35 | 13.85 | 14.24 | 1,425,351 | +0.06(+0.41%) |
Aug 02, 2021 | 14.45 | 14.90 | 14.12 | 14.18 | 813,249 | -0.22(-1.51%) |
Jul 30, 2021 | 14.83 | 15.14 | 14.37 | 14.40 | 1,287,683 | -0.46(-3.10%) |
Jul 29, 2021 | 14.61 | 15.02 | 14.61 | 14.86 | 700,763 | +0.26(+1.77%) |
Jul 28, 2021 | 14.92 | 15.06 | 14.36 | 14.60 | 947,840 | -0.32(-2.17%) |
Jul 27, 2021 | 14.84 | 15.15 | 14.74 | 14.93 | 1,343,927 | +0.07(+0.50%) |
Jul 26, 2021 | 14.75 | 15.07 | 14.73 | 14.85 | 1,598,026 | +0.15(+1.02%) |
Jul 23, 2021 | 14.85 | 14.95 | 14.38 | 14.70 | 586,439 | -0.01(-0.06%) |
Jul 22, 2021 | 15.11 | 15.12 | 14.52 | 14.71 | 689,631 | -0.51(-3.38%) |
Jul 21, 2021 | 14.94 | 15.48 | 14.94 | 15.23 | 1,127,995 | +0.50(+3.38%) |
Jul 20, 2021 | 13.93 | 14.92 | 13.80 | 14.73 | 1,315,670 | +0.78(+5.59%) |
Jul 19, 2021 | 14.21 | 14.36 | 13.78 | 13.95 | 1,789,450 | -0.73(-4.98%) |
Jul 16, 2021 | 15.60 | 15.61 | 14.64 | 14.68 | 1,283,374 | -0.72(-4.69%) |
Jul 15, 2021 | 15.86 | 16.02 | 15.22 | 15.40 | 1,320,393 | -0.53(-3.34%) |
Jul 14, 2021 | 15.71 | 16.19 | 15.58 | 15.93 | 1,681,343 | +0.32(+2.07%) |
Jul 13, 2021 | 15.94 | 15.96 | 15.59 | 15.61 | 1,675,948 | -0.42(-2.59%) |
Jul 12, 2021 | 15.53 | 16.09 | 15.35 | 16.02 | 1,615,267 | +0.29(+1.85%) |
Jul 09, 2021 | 15.30 | 15.75 | 15.15 | 15.73 | 1,023,868 | +0.71(+4.75%) |
Jul 08, 2021 | 14.86 | 15.41 | 14.68 | 15.02 | 1,410,561 | -0.15(-0.98%) |
Jul 07, 2021 | 15.19 | 15.38 | 14.82 | 15.17 | 2,111,329 | -0.24(-1.56%) |
Jul 06, 2021 | 15.84 | 15.84 | 15.00 | 15.41 | 2,059,349 | -0.51(-3.18%) |
Jul 02, 2021 | 16.11 | 16.19 | 15.76 | 15.92 | 787,827 | -0.12(-0.72%) |
Jul 01, 2021 | 15.81 | 16.38 | 15.63 | 16.03 | 1,582,068 | +0.38(+2.44%) |
Jun 30, 2021 | 15.54 | 15.80 | 15.34 | 15.65 | 1,846,507 | -0.02(-0.16%) |
Jun 29, 2021 | 15.44 | 15.80 | 15.32 | 15.68 | 1,047,738 | +0.37(+2.44%) |
Jun 28, 2021 | 15.66 | 15.67 | 15.08 | 15.30 | 2,681,725 | -0.37(-2.33%) |
Jun 25, 2021 | 15.85 | 16.17 | 15.67 | 15.67 | 4,400,818 | -0.17(-1.10%) |
Jun 24, 2021 | 15.78 | 15.90 | 15.52 | 15.84 | 1,550,519 | +0.18(+1.17%) |
Jun 23, 2021 | 15.43 | 15.93 | 15.42 | 15.66 | 1,373,660 | +0.24(+1.56%) |
Jun 22, 2021 | 15.33 | 15.51 | 14.98 | 15.42 | 1,291,111 | +0.07(+0.49%) |
Jun 21, 2021 | 14.81 | 15.51 | 14.68 | 15.34 | 1,713,518 | +0.60(+4.05%) |
Jun 18, 2021 | 14.93 | 15.09 | 14.71 | 14.75 | 3,643,119 | -0.32(-2.15%) |
Jun 17, 2021 | 15.57 | 15.68 | 14.75 | 15.07 | 1,966,800 | -0.51(-3.30%) |
Jun 16, 2021 | 15.32 | 15.77 | 15.06 | 15.58 | 1,627,628 | +0.24(+1.57%) |
Jun 15, 2021 | 15.92 | 16.02 | 15.21 | 15.34 | 1,782,811 | -0.69(-4.30%) |
Jun 14, 2021 | 16.13 | 16.29 | 15.87 | 16.03 | 1,324,050 | -0.02(-0.10%) |
Jun 11, 2021 | 15.83 | 16.06 | 15.51 | 16.05 | 1,216,780 | +0.24(+1.52%) |
Jun 10, 2021 | 16.72 | 17.05 | 15.69 | 15.81 | 1,620,930 | -0.96(-5.74%) |
Jun 09, 2021 | 16.48 | 17.01 | 16.41 | 16.77 | 2,085,359 | +0.35(+2.12%) |
Jun 08, 2021 | 15.93 | 16.71 | 15.93 | 16.42 | 2,909,221 | +0.54(+3.40%) |
Jun 07, 2021 | 15.56 | 16.36 | 15.56 | 15.88 | 1,918,611 | +0.42(+2.74%) |
Jun 04, 2021 | 15.64 | 15.70 | 15.25 | 15.46 | 1,402,928 | -0.18(-1.17%) |
Jun 03, 2021 | 16.36 | 16.50 | 15.54 | 15.64 | 2,856,492 | -0.86(-5.23%) |
Jun 02, 2021 | 15.60 | 16.80 | 15.12 | 16.51 | 5,263,501 | +1.02(+6.60%) |
Jun 01, 2021 | 14.64 | 15.59 | 14.64 | 15.48 | 2,495,068 | +0.93(+6.39%) |
May 28, 2021 | 14.94 | 15.17 | 14.50 | 14.55 | 2,402,201 | -0.36(-2.39%) |
May 27, 2021 | 14.57 | 14.99 | 14.41 | 14.91 | 2,779,753 | +0.51(+3.52%) |
May 26, 2021 | 14.03 | 14.59 | 14.03 | 14.41 | 1,796,094 | +0.32(+2.30%) |
May 25, 2021 | 14.01 | 14.51 | 13.95 | 14.08 | 3,436,882 | +0.26(+1.86%) |
May 24, 2021 | 13.76 | 14.01 | 13.51 | 13.82 | 2,479,870 | +0.05(+0.36%) |
May 21, 2021 | 13.28 | 13.79 | 13.07 | 13.77 | 2,591,269 | +0.50(+3.75%) |
May 20, 2021 | 13.87 | 13.87 | 13.16 | 13.28 | 1,665,901 | -0.57(-4.14%) |
May 19, 2021 | 13.53 | 13.86 | 13.26 | 13.85 | 1,147,428 | +0.10(+0.72%) |
May 18, 2021 | 14.01 | 14.14 | 13.73 | 13.75 | 837,159 | -0.16(-1.13%) |
May 17, 2021 | 13.77 | 13.92 | 13.58 | 13.91 | 982,993 | +0.15(+1.09%) |
May 14, 2021 | 13.67 | 13.82 | 13.42 | 13.76 | 1,171,198 | +0.51(+3.82%) |
May 13, 2021 | 12.99 | 13.52 | 12.83 | 13.25 | 1,456,635 | +0.32(+2.50%) |
May 12, 2021 | 13.53 | 13.82 | 12.85 | 12.93 | 1,615,265 | -0.63(-4.65%) |
May 11, 2021 | 13.68 | 13.80 | 13.13 | 13.56 | 2,385,948 | -0.61(-4.28%) |
May 10, 2021 | 14.70 | 14.82 | 14.15 | 14.16 | 1,198,997 | -0.44(-3.01%) |
May 07, 2021 | 13.89 | 14.64 | 13.88 | 14.60 | 1,579,713 | +0.65(+4.64%) |
May 06, 2021 | 14.15 | 14.38 | 13.74 | 13.96 | 1,519,034 | -0.11(-0.77%) |
May 05, 2021 | 14.05 | 14.29 | 13.76 | 14.06 | 1,887,523 | +0.05(+0.36%) |
May 04, 2021 | 14.53 | 14.62 | 13.90 | 14.01 | 2,000,798 | -0.59(-4.04%) |