Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.21 | 13.39 | 13.01 | 13.16 | 430,125 | -0.09(-0.68%) |
Apr 28, 2022 | 13.16 | 13.40 | 12.94 | 13.25 | 215,895 | +0.20(+1.53%) |
Apr 27, 2022 | 13.24 | 13.38 | 12.99 | 13.05 | 250,417 | -0.21(-1.58%) |
Apr 26, 2022 | 13.59 | 13.59 | 13.20 | 13.26 | 215,517 | -0.37(-2.71%) |
Apr 25, 2022 | 13.38 | 13.65 | 13.23 | 13.63 | 207,565 | +0.05(+0.37%) |
Apr 22, 2022 | 13.63 | 13.73 | 13.50 | 13.58 | 203,475 | -0.14(-1.02%) |
Apr 21, 2022 | 13.70 | 13.92 | 13.45 | 13.72 | 474,723 | +0.17(+1.25%) |
Apr 20, 2022 | 13.70 | 13.90 | 13.42 | 13.55 | 337,123 | +0.00(+0.00%) |
Apr 19, 2022 | 12.80 | 13.62 | 12.80 | 13.55 | 1,009,381 | +0.92(+7.28%) |
Apr 18, 2022 | 12.90 | 12.90 | 12.45 | 12.63 | 275,566 | -0.25(-1.94%) |
Apr 14, 2022 | 12.88 | 0 | +0.14(+1.10%) | |||
Apr 13, 2022 | 12.85 | 12.88 | 12.48 | 12.74 | 679,389 | -0.06(-0.47%) |
Apr 12, 2022 | 13.00 | 13.05 | 12.75 | 12.80 | 257,636 | -0.18(-1.39%) |
Apr 11, 2022 | 12.84 | 13.10 | 12.80 | 12.98 | 112,734 | +0.07(+0.54%) |
Apr 08, 2022 | 12.98 | 13.04 | 12.73 | 12.91 | 188,956 | -0.10(-0.77%) |
Apr 07, 2022 | 13.04 | 13.06 | 12.77 | 13.01 | 218,933 | -0.08(-0.61%) |
Apr 06, 2022 | 13.06 | 13.10 | 12.81 | 13.09 | 347,234 | -0.10(-0.76%) |
Apr 05, 2022 | 13.28 | 13.35 | 13.12 | 13.19 | 228,490 | -0.20(-1.49%) |
Apr 04, 2022 | 13.41 | 13.51 | 13.31 | 13.39 | 170,762 | -0.02(-0.15%) |
Apr 01, 2022 | 13.46 | 13.48 | 13.21 | 13.41 | 346,877 | +0.00(+0.00%) |
Mar 31, 2022 | 13.13 | 13.46 | 13.13 | 13.41 | 323,729 | +0.15(+1.13%) |
Mar 30, 2022 | 13.40 | 13.52 | 13.22 | 13.26 | 215,843 | -0.23(-1.70%) |
Mar 29, 2022 | 13.45 | 13.68 | 13.43 | 13.49 | 339,506 | +0.00(+0.00%) |
Mar 28, 2022 | 13.33 | 13.63 | 13.33 | 13.49 | 286,465 | +0.06(+0.45%) |
Mar 25, 2022 | 13.35 | 13.47 | 13.19 | 13.43 | 240,675 | +0.09(+0.67%) |
Mar 24, 2022 | 13.40 | 13.55 | 13.24 | 13.34 | 428,529 | -0.09(-0.67%) |
Mar 23, 2022 | 13.50 | 13.60 | 13.37 | 13.43 | 350,956 | -0.13(-0.96%) |
Mar 22, 2022 | 13.20 | 13.62 | 13.15 | 13.56 | 558,428 | +0.37(+2.81%) |
Mar 21, 2022 | 13.49 | 13.55 | 13.12 | 13.19 | 300,672 | -0.30(-2.22%) |
Mar 18, 2022 | 13.12 | 13.67 | 12.94 | 13.49 | 656,466 | +0.34(+2.59%) |
Mar 17, 2022 | 12.71 | 13.23 | 12.67 | 13.15 | 500,725 | +0.44(+3.46%) |
Mar 16, 2022 | 12.65 | 12.91 | 12.55 | 12.71 | 674,414 | +0.21(+1.68%) |
Mar 15, 2022 | 12.71 | 12.71 | 12.41 | 12.50 | 400,752 | -0.21(-1.65%) |
Mar 14, 2022 | 12.36 | 12.74 | 12.14 | 12.71 | 546,264 | +0.37(+3.00%) |
Mar 11, 2022 | 12.73 | 12.73 | 12.34 | 12.34 | 240,990 | -0.29(-2.30%) |
Mar 10, 2022 | 12.64 | 12.71 | 12.53 | 12.63 | 155,346 | -0.19(-1.48%) |
Mar 09, 2022 | 12.91 | 12.95 | 12.65 | 12.82 | 282,523 | +0.20(+1.58%) |
Mar 08, 2022 | 12.15 | 12.76 | 12.13 | 12.62 | 424,729 | +0.41(+3.36%) |
Mar 07, 2022 | 12.78 | 12.80 | 12.12 | 12.21 | 633,193 | -0.73(-5.64%) |
Mar 04, 2022 | 13.04 | 13.09 | 12.75 | 12.94 | 719,372 | -0.22(-1.67%) |
Mar 03, 2022 | 13.40 | 13.50 | 13.03 | 13.16 | 334,553 | -0.21(-1.57%) |
Mar 02, 2022 | 13.53 | 13.72 | 13.32 | 13.37 | 295,855 | -0.10(-0.74%) |
Mar 01, 2022 | 13.84 | 14.10 | 13.42 | 13.47 | 377,620 | -0.37(-2.67%) |
Feb 28, 2022 | 13.56 | 13.88 | 13.45 | 13.84 | 625,907 | +0.07(+0.51%) |
Feb 25, 2022 | 13.55 | 13.84 | 13.57 | 13.77 | 459,789 | +0.26(+1.92%) |
Feb 24, 2022 | 12.34 | 13.58 | 12.34 | 13.51 | 508,983 | +0.53(+4.08%) |
Feb 23, 2022 | 13.13 | 13.30 | 12.93 | 12.98 | 256,666 | -0.12(-0.92%) |
Feb 22, 2022 | 13.00 | 13.20 | 12.83 | 13.10 | 412,881 | -0.11(-0.83%) |
Feb 18, 2022 | 13.21 | 0 | -0.34(-2.51%) | |||
Feb 17, 2022 | 13.44 | 13.61 | 13.34 | 13.55 | 219,261 | +0.00(+0.00%) |
Feb 16, 2022 | 13.74 | 13.74 | 13.34 | 13.55 | 389,719 | -0.05(-0.37%) |
Feb 15, 2022 | 13.70 | 13.80 | 13.52 | 13.60 | 420,246 | +0.08(+0.59%) |
Feb 14, 2022 | 13.11 | 13.85 | 13.11 | 13.52 | 687,148 | +0.38(+2.89%) |
Feb 11, 2022 | 13.86 | 13.99 | 13.02 | 13.14 | 1,059,758 | -0.65(-4.71%) |
Feb 10, 2022 | 13.59 | 13.94 | 13.53 | 13.79 | 447,332 | +0.05(+0.36%) |
Feb 09, 2022 | 13.48 | 13.87 | 13.42 | 13.74 | 633,059 | +0.36(+2.69%) |
Feb 08, 2022 | 13.35 | 13.49 | 13.23 | 13.38 | 523,391 | +0.03(+0.22%) |
Feb 07, 2022 | 13.04 | 13.37 | 13.04 | 13.35 | 368,564 | +0.41(+3.17%) |
Feb 04, 2022 | 12.66 | 13.01 | 12.66 | 12.94 | 397,140 | +0.25(+1.97%) |
Feb 03, 2022 | 12.76 | 12.58 | 12.69 | 392,917 | -0.19(-1.48%) | |
Feb 02, 2022 | 13.14 | 13.37 | 12.76 | 12.88 | 503,466 | -0.26(-1.98%) |
Feb 01, 2022 | 13.00 | 13.43 | 13.00 | 13.14 | 580,482 | +0.17(+1.31%) |
Jan 31, 2022 | 12.43 | 13.00 | 12.97 | 502,780 | +0.59(+4.77%) | |
Jan 28, 2022 | 12.09 | 12.48 | 12.00 | 12.38 | 363,726 | +0.21(+1.73%) |
Jan 27, 2022 | 12.30 | 12.46 | 12.13 | 12.17 | 359,952 | -0.09(-0.73%) |
Jan 26, 2022 | 12.42 | 12.61 | 12.13 | 12.26 | 515,798 | +0.00(+0.00%) |
Jan 25, 2022 | 12.36 | 12.55 | 12.06 | 12.26 | 616,135 | -0.18(-1.45%) |
Jan 24, 2022 | 12.65 | 12.65 | 11.96 | 12.44 | 738,431 | -0.59(-4.53%) |
Jan 21, 2022 | 13.15 | 13.25 | 12.88 | 13.03 | 515,450 | -0.30(-2.25%) |
Jan 20, 2022 | 13.53 | 13.63 | 13.27 | 13.33 | 366,334 | -0.20(-1.48%) |
Jan 19, 2022 | 13.59 | 13.75 | 13.14 | 13.53 | 555,591 | +0.03(+0.22%) |
Jan 18, 2022 | 13.10 | 13.69 | 13.09 | 13.50 | 802,897 | +0.35(+2.66%) |
Jan 17, 2022 | 13.16 | 13.37 | 13.13 | 13.15 | 105,430 | -0.09(-0.68%) |
Jan 14, 2022 | 13.31 | 13.41 | 13.07 | 13.24 | 188,272 | -0.17(-1.27%) |
Jan 13, 2022 | 13.49 | 13.78 | 13.37 | 13.41 | 295,526 | -0.07(-0.52%) |
Jan 12, 2022 | 13.18 | 13.63 | 13.16 | 13.48 | 593,647 | +0.31(+2.35%) |
Jan 11, 2022 | 12.91 | 13.22 | 12.80 | 13.17 | 317,632 | +0.33(+2.57%) |
Jan 10, 2022 | 12.90 | 13.03 | 12.71 | 12.84 | 332,789 | -0.19(-1.46%) |
Jan 07, 2022 | 12.88 | 13.15 | 12.88 | 13.03 | 373,060 | +0.02(+0.15%) |
Jan 06, 2022 | 13.19 | 13.30 | 12.86 | 13.01 | 344,636 | -0.07(-0.54%) |
Jan 05, 2022 | 13.14 | 13.50 | 13.06 | 13.08 | 299,451 | -0.14(-1.06%) |
Jan 04, 2022 | 12.96 | 13.43 | 12.96 | 13.22 | 440,666 | -0.39(-2.87%) |
Dec 31, 2021 | 13.61 | 13.61 | 13.61 | 0 | +0.12(+0.89%) | |
Dec 30, 2021 | 13.34 | 13.67 | 13.24 | 13.49 | 417,140 | +0.07(+0.52%) |
Dec 29, 2021 | 12.95 | 13.47 | 12.95 | 13.42 | 298,377 | +0.19(+1.44%) |
Dec 24, 2021 | 13.23 | 13.23 | 13.23 | 0 | -0.03(-0.23%) | |
Dec 23, 2021 | 13.00 | 13.31 | 13.00 | 13.26 | 346,548 | +0.19(+1.45%) |
Dec 22, 2021 | 12.68 | 13.10 | 12.61 | 13.07 | 317,624 | +0.36(+2.83%) |
Dec 21, 2021 | 12.57 | 12.92 | 12.57 | 12.71 | 314,768 | +0.12(+0.95%) |
Dec 20, 2021 | 12.25 | 13.03 | 12.25 | 12.59 | 649,198 | -0.44(-3.38%) |
Dec 17, 2021 | 12.81 | 13.27 | 12.63 | 13.03 | 683,620 | +0.10(+0.77%) |
Dec 16, 2021 | 12.91 | 13.69 | 12.90 | 12.93 | 1,015,979 | -0.21(-1.60%) |
Dec 15, 2021 | 14.00 | 14.48 | 12.73 | 13.14 | 3,040,727 | +1.37(+11.64%) |
Dec 14, 2021 | 11.58 | 11.88 | 11.56 | 11.77 | 681,381 | -0.16(-1.34%) |
Dec 13, 2021 | 12.03 | 12.03 | 11.63 | 11.93 | 319,368 | -0.15(-1.24%) |
Dec 10, 2021 | 12.11 | 12.24 | 11.85 | 12.08 | 680,163 | -0.02(-0.17%) |
Dec 09, 2021 | 12.34 | 12.40 | 12.01 | 12.10 | 449,003 | -0.43(-3.43%) |
Dec 08, 2021 | 12.07 | 12.69 | 11.99 | 12.53 | 719,535 | +0.38(+3.13%) |
Dec 07, 2021 | 11.80 | 12.23 | 11.79 | 12.15 | 715,286 | +0.57(+4.92%) |
Dec 06, 2021 | 11.25 | 11.69 | 10.93 | 11.58 | 653,319 | +0.33(+2.93%) |
Dec 03, 2021 | 11.77 | 11.78 | 11.15 | 11.25 | 730,334 | -0.41(-3.52%) |
Dec 02, 2021 | 11.43 | 11.69 | 11.16 | 11.66 | 504,643 | +0.29(+2.55%) |
Dec 01, 2021 | 11.95 | 12.08 | 11.33 | 11.37 | 714,126 | -0.35(-2.99%) |
Nov 30, 2021 | 11.75 | 11.95 | 11.22 | 11.72 | 1,083,893 | -0.25(-2.09%) |
Nov 29, 2021 | 12.17 | 12.50 | 11.82 | 11.97 | 754,359 | -0.11(-0.91%) |
Nov 26, 2021 | 12.30 | 12.30 | 11.21 | 12.08 | 2,573,069 | -1.04(-7.93%) |
Nov 25, 2021 | 13.23 | 13.23 | 13.08 | 13.12 | 110,769 | -0.01(-0.08%) |
Nov 24, 2021 | 13.10 | 13.19 | 13.01 | 13.13 | 317,821 | -0.03(-0.23%) |
Nov 23, 2021 | 13.27 | 13.38 | 13.11 | 13.16 | 429,073 | -0.12(-0.90%) |
Nov 22, 2021 | 13.25 | 13.51 | 13.06 | 13.28 | 375,801 | +0.19(+1.45%) |
Nov 19, 2021 | 13.28 | 13.32 | 13.07 | 13.09 | 416,177 | -0.26(-1.95%) |
Nov 18, 2021 | 13.83 | 13.39 | 13.10 | 13.35 | 987,993 | -0.49(-3.54%) |
Nov 17, 2021 | 14.13 | 14.30 | 13.80 | 13.84 | 589,754 | -0.37(-2.60%) |
Nov 16, 2021 | 14.29 | 14.30 | 13.87 | 14.21 | 430,334 | -0.07(-0.49%) |
Nov 15, 2021 | 14.90 | 14.90 | 14.22 | 14.28 | 602,549 | -0.58(-3.90%) |
Nov 12, 2021 | 14.68 | 15.09 | 14.55 | 14.86 | 709,751 | +0.31(+2.13%) |
Nov 11, 2021 | 15.50 | 15.75 | 14.43 | 14.55 | 1,682,628 | -0.40(-2.68%) |
Nov 10, 2021 | 15.05 | 14.95 | 605,450 | -0.17(-1.12%) | ||
Nov 09, 2021 | 15.17 | 15.28 | 15.00 | 15.12 | 566,477 | -0.06(-0.40%) |
Nov 08, 2021 | 15.20 | 15.39 | 15.09 | 15.18 | 738,726 | +0.03(+0.20%) |
Nov 05, 2021 | 14.19 | 15.57 | 14.18 | 15.15 | 1,749,130 | +0.99(+6.99%) |
Nov 04, 2021 | 14.04 | 14.24 | 13.98 | 14.16 | 489,243 | +0.19(+1.36%) |
Nov 03, 2021 | 13.77 | 14.05 | 13.68 | 13.97 | 478,350 | +0.19(+1.38%) |
Nov 02, 2021 | 13.74 | 13.90 | 13.65 | 13.78 | 397,102 | -0.02(-0.14%) |
Nov 01, 2021 | 13.31 | 14.36 | 13.96 | 13.80 | 975,138 | +0.54(+4.07%) |
Oct 29, 2021 | 13.41 | 13.47 | 13.08 | 13.26 | 690,231 | -0.20(-1.49%) |
Oct 28, 2021 | 13.45 | 13.64 | 13.33 | 13.46 | 327,104 | -0.03(-0.22%) |
Oct 27, 2021 | 13.61 | 13.66 | 13.31 | 13.49 | 369,656 | -0.18(-1.32%) |
Oct 26, 2021 | 13.70 | 13.67 | 377,731 | -0.03(-0.22%) | ||
Oct 25, 2021 | 13.45 | 13.72 | 13.30 | 13.70 | 362,040 | +0.25(+1.86%) |
Oct 22, 2021 | 13.70 | 13.72 | 13.35 | 13.45 | 457,203 | -0.33(-2.39%) |
Oct 21, 2021 | 14.04 | 14.04 | 13.55 | 13.78 | 588,032 | -0.21(-1.50%) |
Oct 20, 2021 | 14.23 | 14.48 | 13.95 | 13.99 | 552,402 | -0.37(-2.58%) |
Oct 19, 2021 | 14.38 | 14.44 | 14.08 | 14.36 | 693,467 | +0.01(+0.07%) |
Oct 18, 2021 | 14.26 | 14.46 | 14.24 | 14.35 | 296,141 | +0.00(+0.00%) |
Oct 15, 2021 | 14.25 | 14.45 | 14.16 | 14.35 | 406,732 | +0.21(+1.49%) |
Oct 14, 2021 | 14.34 | 14.35 | 14.03 | 14.14 | 385,332 | -0.05(-0.35%) |
Oct 13, 2021 | 14.39 | 14.39 | 14.05 | 14.19 | 510,924 | -0.08(-0.56%) |
Oct 12, 2021 | 14.29 | 14.70 | 14.20 | 14.27 | 435,999 | +0.01(+0.07%) |
Oct 08, 2021 | 14.26 | 14.26 | 14.26 | 0 | +0.12(+0.85%) | |
Oct 07, 2021 | 14.06 | 14.41 | 14.06 | 14.14 | 331,500 | +0.11(+0.78%) |
Oct 06, 2021 | 14.02 | 14.13 | 13.64 | 14.03 | 404,459 | -0.13(-0.92%) |
Oct 05, 2021 | 13.55 | 14.57 | 13.55 | 14.16 | 929,273 | +0.49(+3.58%) |
Oct 04, 2021 | 13.46 | 13.76 | 13.39 | 13.67 | 1,025,253 | +0.15(+1.11%) |
Oct 01, 2021 | 13.15 | 13.77 | 13.15 | 13.52 | 714,190 | +0.38(+2.89%) |
Sep 30, 2021 | 13.29 | 13.41 | 13.09 | 13.14 | 346,490 | -0.15(-1.13%) |
Sep 29, 2021 | 13.41 | 13.53 | 13.17 | 13.29 | 293,215 | -0.07(-0.52%) |
Sep 28, 2021 | 13.50 | 13.78 | 13.35 | 13.36 | 334,647 | -0.43(-3.12%) |
Sep 27, 2021 | 13.11 | 13.87 | 13.11 | 13.79 | 736,677 | +0.66(+5.03%) |
Sep 24, 2021 | 13.33 | 13.41 | 13.02 | 13.13 | 528,472 | -0.17(-1.28%) |
Sep 23, 2021 | 13.25 | 13.72 | 13.25 | 13.30 | 767,277 | +0.06(+0.45%) |
Sep 22, 2021 | 12.89 | 13.32 | 12.89 | 13.24 | 544,934 | +0.33(+2.56%) |
Sep 21, 2021 | 13.00 | 13.23 | 12.81 | 12.91 | 834,676 | -0.05(-0.39%) |
Sep 20, 2021 | 13.16 | 13.29 | 12.83 | 12.96 | 631,045 | -0.50(-3.71%) |
Sep 17, 2021 | 13.39 | 13.53 | 13.20 | 13.46 | 348,168 | +0.05(+0.37%) |
Sep 16, 2021 | 13.50 | 13.50 | 13.23 | 13.41 | 286,370 | +0.01(+0.07%) |
Sep 15, 2021 | 13.25 | 13.49 | 13.02 | 13.40 | 366,353 | +0.09(+0.68%) |
Sep 14, 2021 | 13.70 | 13.70 | 13.11 | 13.31 | 550,473 | -0.29(-2.13%) |
Sep 13, 2021 | 12.95 | 13.80 | 12.76 | 13.60 | 1,016,806 | +0.74(+5.75%) |
Sep 10, 2021 | 13.17 | 13.22 | 12.83 | 12.86 | 354,005 | -0.26(-1.98%) |
Sep 09, 2021 | 13.25 | 13.30 | 12.96 | 13.12 | 449,416 | -0.15(-1.13%) |
Sep 08, 2021 | 13.69 | 13.71 | 13.21 | 13.27 | 353,951 | -0.42(-3.07%) |
Sep 07, 2021 | 13.18 | 13.93 | 13.14 | 13.69 | 927,710 | +0.66(+5.07%) |
Sep 03, 2021 | 13.03 | 13.03 | 13.03 | 0 | -0.42(-3.12%) | |
Sep 02, 2021 | 13.27 | 13.63 | 13.20 | 13.45 | 567,456 | +0.18(+1.36%) |
Sep 01, 2021 | 13.15 | 13.28 | 13.06 | 13.27 | 266,584 | +0.13(+0.99%) |
Aug 31, 2021 | 12.83 | 13.35 | 12.83 | 13.14 | 468,357 | +0.19(+1.47%) |
Aug 30, 2021 | 13.11 | 13.11 | 12.80 | 12.95 | 354,229 | -0.25(-1.89%) |
Aug 27, 2021 | 13.11 | 13.32 | 13.11 | 13.20 | 228,544 | +0.09(+0.69%) |
Aug 26, 2021 | 13.10 | 13.34 | 13.01 | 13.11 | 267,598 | -0.04(-0.30%) |
Aug 25, 2021 | 13.37 | 13.49 | 13.09 | 13.15 | 341,302 | -0.18(-1.35%) |
Aug 24, 2021 | 13.00 | 13.39 | 13.00 | 13.33 | 442,876 | +0.37(+2.85%) |
Aug 23, 2021 | 12.60 | 13.01 | 12.50 | 12.96 | 363,666 | +0.52(+4.18%) |
Aug 20, 2021 | 12.33 | 12.48 | 12.06 | 12.44 | 423,934 | -0.01(-0.08%) |
Aug 19, 2021 | 13.00 | 13.00 | 12.38 | 12.45 | 495,590 | -0.68(-5.18%) |
Aug 18, 2021 | 13.15 | 13.36 | 13.05 | 13.13 | 231,550 | -0.02(-0.15%) |
Aug 17, 2021 | 13.55 | 13.55 | 13.04 | 13.15 | 322,450 | -0.59(-4.29%) |
Aug 16, 2021 | 13.45 | 13.97 | 13.15 | 13.74 | 541,547 | +0.37(+2.77%) |
Aug 13, 2021 | 13.26 | 14.16 | 13.20 | 13.37 | 967,873 | +0.31(+2.37%) |
Aug 12, 2021 | 12.44 | 13.25 | 12.23 | 13.06 | 871,102 | +0.80(+6.53%) |
Aug 11, 2021 | 12.30 | 12.42 | 12.06 | 12.26 | 388,813 | -0.04(-0.33%) |
Aug 10, 2021 | 12.46 | 12.65 | 12.17 | 12.30 | 494,696 | -0.13(-1.05%) |
Aug 09, 2021 | 12.26 | 12.52 | 12.00 | 12.43 | 380,004 | +0.07(+0.57%) |
Aug 06, 2021 | 12.65 | 12.67 | 12.26 | 12.36 | 434,991 | -0.19(-1.51%) |
Aug 05, 2021 | 12.13 | 12.60 | 11.92 | 12.55 | 690,466 | +0.42(+3.46%) |
Aug 04, 2021 | 12.30 | 12.45 | 12.01 | 12.13 | 661,095 | -0.18(-1.46%) |
Aug 03, 2021 | 12.78 | 12.78 | 12.19 | 12.31 | 870,430 | -0.61(-4.72%) |
Jul 30, 2021 | 12.92 | 12.92 | 12.92 | 0 | -0.54(-4.01%) | |
Jul 29, 2021 | 13.68 | 13.68 | 13.42 | 13.46 | 210,321 | -0.16(-1.17%) |
Jul 28, 2021 | 13.47 | 13.75 | 13.20 | 13.62 | 343,046 | +0.21(+1.57%) |
Jul 27, 2021 | 13.81 | 13.85 | 13.16 | 13.41 | 410,692 | -0.39(-2.83%) |
Jul 26, 2021 | 13.56 | 13.87 | 13.51 | 13.80 | 249,921 | +0.20(+1.47%) |
Jul 23, 2021 | 13.61 | 13.72 | 13.45 | 13.60 | 213,359 | -0.03(-0.22%) |
Jul 22, 2021 | 13.99 | 13.99 | 13.34 | 13.63 | 417,378 | -0.31(-2.22%) |
Jul 21, 2021 | 13.66 | 14.25 | 13.66 | 13.94 | 515,986 | +0.36(+2.65%) |
Jul 20, 2021 | 13.20 | 13.69 | 13.16 | 13.58 | 686,235 | +0.39(+2.96%) |
Jul 19, 2021 | 13.93 | 13.95 | 13.12 | 13.19 | 1,137,547 | -1.01(-7.11%) |
Jul 16, 2021 | 14.80 | 14.88 | 14.11 | 14.20 | 694,537 | -0.45(-3.07%) |
Jul 15, 2021 | 15.00 | 15.23 | 14.33 | 14.65 | 1,168,473 | -0.44(-2.92%) |
Jul 14, 2021 | 15.51 | 15.51 | 15.05 | 15.09 | 690,705 | -0.38(-2.46%) |
Jul 13, 2021 | 15.92 | 16.09 | 15.34 | 15.47 | 694,983 | -0.44(-2.77%) |
Jul 12, 2021 | 16.06 | 16.39 | 15.62 | 15.91 | 1,063,729 | +0.05(+0.32%) |
Jul 09, 2021 | 15.12 | 15.99 | 15.11 | 15.86 | 974,708 | +0.74(+4.89%) |
Jul 08, 2021 | 15.10 | 15.23 | 14.73 | 15.12 | 646,217 | -0.31(-2.01%) |
Jul 07, 2021 | 15.54 | 15.62 | 15.14 | 15.43 | 462,205 | -0.18(-1.15%) |
Jul 06, 2021 | 16.04 | 16.09 | 15.34 | 15.61 | 977,429 | -0.42(-2.62%) |
Jul 05, 2021 | 15.17 | 16.24 | 15.17 | 16.03 | 863,798 | +0.82(+5.39%) |
Jul 02, 2021 | 15.05 | 15.23 | 14.70 | 15.21 | 643,314 | +0.31(+2.08%) |
Jun 30, 2021 | 14.90 | 14.90 | 14.90 | 0 | +0.07(+0.47%) | |
Jun 29, 2021 | 14.61 | 14.96 | 14.61 | 14.83 | 412,983 | +0.19(+1.30%) |
Jun 28, 2021 | 15.00 | 15.21 | 14.51 | 14.64 | 809,243 | -0.34(-2.27%) |
Jun 25, 2021 | 15.41 | 15.52 | 14.95 | 14.98 | 998,183 | -0.51(-3.29%) |
Jun 24, 2021 | 15.81 | 15.81 | 15.32 | 15.49 | 649,167 | -0.28(-1.78%) |
Jun 23, 2021 | 15.90 | 15.98 | 15.67 | 15.77 | 579,445 | -0.16(-1.00%) |
Jun 22, 2021 | 15.98 | 16.03 | 15.76 | 15.93 | 382,300 | -0.05(-0.31%) |
Jun 21, 2021 | 15.98 | 16.06 | 15.58 | 15.98 | 517,207 | -0.01(-0.06%) |
Jun 18, 2021 | 16.35 | 16.42 | 15.91 | 15.99 | 1,048,489 | -0.39(-2.38%) |
Jun 17, 2021 | 16.00 | 16.76 | 15.93 | 16.38 | 1,462,553 | +0.23(+1.42%) |
Jun 16, 2021 | 15.90 | 16.23 | 15.67 | 16.15 | 883,968 | +0.29(+1.83%) |
Jun 15, 2021 | 15.91 | 15.94 | 15.68 | 15.86 | 559,742 | +0.14(+0.89%) |
Jun 14, 2021 | 16.38 | 16.59 | 15.57 | 15.72 | 2,021,988 | -0.67(-4.09%) |
Jun 11, 2021 | 16.27 | 16.62 | 16.03 | 16.39 | 1,025,156 | +0.17(+1.05%) |
Jun 10, 2021 | 16.25 | 16.47 | 16.01 | 16.22 | 1,325,389 | +0.01(+0.06%) |
Jun 09, 2021 | 16.45 | 16.55 | 16.18 | 16.21 | 1,105,146 | -0.19(-1.16%) |
Jun 08, 2021 | 16.30 | 16.65 | 16.11 | 16.40 | 1,349,413 | +0.25(+1.55%) |
Jun 07, 2021 | 16.10 | 16.67 | 16.05 | 16.15 | 1,248,518 | +0.19(+1.19%) |
Jun 04, 2021 | 15.85 | 16.08 | 15.61 | 15.96 | 813,894 | +0.07(+0.44%) |
Jun 03, 2021 | 15.98 | 16.40 | 15.58 | 15.89 | 1,451,668 | -0.02(-0.13%) |
Jun 02, 2021 | 16.00 | 16.00 | 15.47 | 15.91 | 1,151,701 | +0.01(+0.06%) |
Jun 01, 2021 | 15.98 | 15.98 | 15.27 | 15.90 | 1,102,232 | +0.20(+1.27%) |
May 31, 2021 | 15.50 | 15.81 | 15.44 | 15.70 | 716,818 | +0.45(+2.95%) |
May 28, 2021 | 16.23 | 16.30 | 14.90 | 15.25 | 1,739,080 | -0.63(-3.97%) |
May 27, 2021 | 15.39 | 16.10 | 15.14 | 15.88 | 2,425,416 | +0.62(+4.06%) |
May 26, 2021 | 14.43 | 15.38 | 14.42 | 15.26 | 1,847,205 | +0.92(+6.42%) |
May 25, 2021 | 14.16 | 14.48 | 14.12 | 14.34 | 743,382 | +0.34(+2.43%) |
May 21, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.12(+0.86%) | |
May 20, 2021 | 13.75 | 13.99 | 13.58 | 13.88 | 620,636 | +0.30(+2.21%) |
May 19, 2021 | 13.00 | 13.68 | 12.66 | 13.58 | 759,109 | +0.42(+3.19%) |
May 18, 2021 | 13.30 | 13.40 | 13.08 | 13.16 | 556,581 | -0.09(-0.68%) |
May 17, 2021 | 13.13 | 13.41 | 13.06 | 13.25 | 613,434 | +0.21(+1.61%) |
May 14, 2021 | 12.22 | 13.09 | 12.17 | 13.04 | 940,502 | +0.86(+7.06%) |
May 13, 2021 | 12.16 | 12.34 | 11.83 | 12.18 | 559,786 | +0.04(+0.33%) |
May 12, 2021 | 12.30 | 12.34 | 12.09 | 12.14 | 464,247 | -0.18(-1.46%) |
May 11, 2021 | 12.36 | 12.36 | 11.91 | 12.32 | 670,105 | -0.20(-1.60%) |
May 10, 2021 | 12.74 | 12.74 | 12.42 | 12.52 | 480,905 | +0.02(+0.16%) |
May 07, 2021 | 12.34 | 12.64 | 12.01 | 12.50 | 633,760 | +0.33(+2.71%) |
May 06, 2021 | 12.40 | 12.47 | 11.70 | 12.17 | 779,776 | -0.38(-3.03%) |
May 05, 2021 | 12.70 | 12.70 | 12.12 | 12.55 | 733,161 | -0.15(-1.18%) |
May 04, 2021 | 12.76 | 12.84 | 12.44 | 12.70 | 368,238 | -0.06(-0.47%) |