Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.33 | 21.58 | 20.95 | 21.09 | 244,083 | -0.18(-0.83%) |
Apr 28, 2022 | 20.99 | 21.31 | 20.51 | 21.27 | 222,333 | +0.37(+1.79%) |
Apr 27, 2022 | 20.86 | 21.63 | 20.65 | 20.89 | 295,199 | -0.26(-1.21%) |
Apr 26, 2022 | 21.24 | 21.59 | 20.88 | 21.15 | 235,026 | -0.20(-0.92%) |
Apr 25, 2022 | 21.99 | 22.19 | 20.96 | 21.35 | 318,546 | -0.91(-4.07%) |
Apr 22, 2022 | 22.60 | 22.97 | 22.22 | 22.25 | 199,312 | -0.40(-1.78%) |
Apr 21, 2022 | 23.52 | 23.52 | 22.56 | 22.66 | 251,971 | -0.74(-3.16%) |
Apr 20, 2022 | 23.63 | 23.90 | 23.24 | 23.40 | 295,934 | -0.10(-0.42%) |
Apr 19, 2022 | 22.76 | 23.67 | 22.76 | 23.50 | 423,049 | +0.98(+4.33%) |
Apr 18, 2022 | 22.09 | 22.87 | 21.81 | 22.52 | 327,412 | +0.49(+2.24%) |
Apr 14, 2022 | 21.63 | 22.21 | 21.61 | 22.03 | 318,526 | +0.58(+2.71%) |
Apr 13, 2022 | 21.68 | 21.98 | 21.32 | 21.45 | 235,820 | -0.12(-0.55%) |
Apr 12, 2022 | 21.49 | 22.16 | 21.20 | 21.56 | 390,368 | +0.20(+0.92%) |
Apr 11, 2022 | 20.14 | 21.57 | 19.91 | 21.37 | 547,736 | +1.30(+6.48%) |
Apr 08, 2022 | 20.01 | 20.09 | 19.88 | 20.07 | 426,980 | +0.09(+0.44%) |
Apr 07, 2022 | 20.06 | 20.16 | 19.73 | 19.98 | 270,892 | +0.00(+0.00%) |
Apr 06, 2022 | 20.06 | 20.17 | 19.91 | 19.98 | 268,054 | +0.03(+0.15%) |
Apr 05, 2022 | 20.70 | 20.70 | 19.68 | 19.95 | 373,328 | -0.64(-3.11%) |
Apr 04, 2022 | 20.85 | 20.87 | 19.97 | 20.59 | 221,333 | -0.22(-1.04%) |
Apr 01, 2022 | 20.12 | 20.86 | 20.09 | 20.81 | 287,808 | +0.78(+3.89%) |
Mar 31, 2022 | 19.56 | 20.17 | 19.56 | 20.03 | 205,959 | +0.43(+2.21%) |
Mar 30, 2022 | 20.17 | 20.27 | 19.53 | 19.59 | 276,619 | -0.65(-3.21%) |
Mar 29, 2022 | 19.23 | 20.25 | 19.00 | 20.24 | 564,955 | +0.87(+4.48%) |
Mar 28, 2022 | 19.60 | 19.61 | 19.07 | 19.38 | 373,166 | -0.45(-2.29%) |
Mar 25, 2022 | 20.17 | 20.17 | 19.74 | 19.83 | 297,912 | -0.18(-0.89%) |
Mar 24, 2022 | 19.78 | 20.32 | 19.73 | 20.01 | 384,854 | +0.32(+1.63%) |
Mar 23, 2022 | 19.69 | 19.78 | 19.13 | 19.69 | 443,851 | +0.05(+0.25%) |
Mar 22, 2022 | 19.21 | 19.69 | 19.12 | 19.64 | 549,895 | +0.44(+2.31%) |
Mar 21, 2022 | 18.90 | 19.21 | 18.70 | 19.20 | 327,098 | +0.42(+2.25%) |
Mar 18, 2022 | 17.96 | 18.80 | 17.60 | 18.77 | 510,935 | +0.75(+4.15%) |
Mar 17, 2022 | 17.16 | 18.04 | 17.01 | 18.02 | 378,069 | +0.92(+5.35%) |
Mar 16, 2022 | 16.98 | 17.26 | 16.59 | 17.11 | 218,321 | +0.10(+0.58%) |
Mar 15, 2022 | 17.52 | 17.55 | 16.95 | 17.01 | 246,148 | -0.36(-2.10%) |
Mar 14, 2022 | 17.14 | 17.55 | 16.90 | 17.37 | 442,919 | +0.24(+1.38%) |
Mar 11, 2022 | 17.31 | 17.43 | 16.85 | 17.14 | 142,153 | -0.18(-1.02%) |
Mar 10, 2022 | 16.33 | 17.51 | 16.29 | 17.31 | 217,087 | +0.80(+4.83%) |
Mar 09, 2022 | 16.71 | 17.07 | 16.01 | 16.52 | 340,830 | +0.11(+0.66%) |
Mar 08, 2022 | 16.07 | 16.46 | 15.57 | 16.41 | 250,199 | +0.31(+1.96%) |
Mar 07, 2022 | 15.21 | 16.48 | 15.21 | 16.09 | 352,014 | +0.96(+6.38%) |
Mar 04, 2022 | 15.03 | 15.15 | 14.89 | 15.13 | 90,790 | -0.06(-0.39%) |
Mar 03, 2022 | 15.01 | 15.21 | 14.73 | 15.19 | 94,726 | +0.24(+1.58%) |
Mar 02, 2022 | 14.63 | 15.05 | 14.63 | 14.95 | 79,750 | +0.30(+2.01%) |
Mar 01, 2022 | 14.91 | 14.98 | 14.43 | 14.66 | 131,276 | -0.18(-1.19%) |
Feb 28, 2022 | 14.47 | 14.90 | 14.47 | 14.83 | 152,337 | +0.34(+2.38%) |
Feb 25, 2022 | 13.96 | 14.53 | 13.98 | 14.49 | 102,789 | +0.50(+3.59%) |
Feb 24, 2022 | 13.78 | 14.01 | 13.60 | 13.99 | 143,096 | +0.03(+0.21%) |
Feb 23, 2022 | 14.30 | 14.47 | 13.92 | 13.96 | 69,900 | -0.42(-2.94%) |
Feb 22, 2022 | 14.50 | 14.68 | 14.27 | 14.38 | 69,911 | -0.26(-1.75%) |
Feb 18, 2022 | 14.64 | 0 | -0.05(-0.33%) | |||
Feb 17, 2022 | 14.73 | 14.82 | 14.61 | 14.69 | 68,430 | -0.18(-1.19%) |
Feb 16, 2022 | 14.77 | 14.98 | 14.72 | 14.86 | 95,471 | +0.05(+0.33%) |
Feb 15, 2022 | 14.68 | 14.98 | 14.68 | 14.81 | 60,918 | +0.15(+1.01%) |
Feb 14, 2022 | 14.70 | 14.80 | 14.52 | 14.67 | 101,353 | +0.04(+0.27%) |
Feb 11, 2022 | 14.49 | 14.73 | 14.49 | 14.63 | 75,280 | +0.05(+0.34%) |
Feb 10, 2022 | 14.57 | 14.93 | 14.49 | 14.58 | 86,809 | -0.22(-1.46%) |
Feb 09, 2022 | 14.86 | 15.07 | 14.70 | 14.79 | 66,674 | +0.00(+0.00%) |
Feb 08, 2022 | 14.29 | 14.84 | 14.29 | 14.79 | 115,595 | +0.41(+2.87%) |
Feb 07, 2022 | 14.44 | 14.52 | 14.26 | 14.38 | 119,480 | -0.05(-0.34%) |
Feb 04, 2022 | 14.40 | 14.53 | 14.09 | 14.43 | 108,379 | -0.05(-0.34%) |
Feb 03, 2022 | 14.74 | 14.46 | 14.48 | 113,560 | -0.40(-2.71%) | |
Feb 02, 2022 | 14.92 | 14.95 | 14.67 | 14.88 | 97,990 | -0.12(-0.79%) |
Feb 01, 2022 | 14.86 | 15.07 | 14.77 | 15.00 | 103,690 | +0.07(+0.46%) |
Jan 31, 2022 | 14.71 | 15.00 | 14.93 | 107,241 | +0.08(+0.53%) | |
Jan 28, 2022 | 14.87 | 14.95 | 14.48 | 14.85 | 186,083 | +0.00(+0.00%) |
Jan 27, 2022 | 14.63 | 15.03 | 14.63 | 14.85 | 162,579 | +0.18(+1.21%) |
Jan 26, 2022 | 15.15 | 15.42 | 14.51 | 14.68 | 140,408 | -0.59(-3.87%) |
Jan 25, 2022 | 15.15 | 15.29 | 14.66 | 15.27 | 150,396 | -0.08(-0.51%) |
Jan 24, 2022 | 15.34 | 15.43 | 14.95 | 15.35 | 178,201 | -0.13(-0.83%) |
Jan 21, 2022 | 15.49 | 15.86 | 15.28 | 15.47 | 219,486 | -0.01(-0.06%) |
Jan 20, 2022 | 15.87 | 15.87 | 15.45 | 15.48 | 238,115 | -0.30(-1.87%) |
Jan 19, 2022 | 15.86 | 15.90 | 15.51 | 15.78 | 126,688 | -0.03(-0.19%) |
Jan 18, 2022 | 15.74 | 15.91 | 15.59 | 15.81 | 92,839 | -0.11(-0.68%) |
Jan 14, 2022 | 15.92 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.02 | 16.18 | 15.89 | 15.96 | 58,085 | +0.00(+0.00%) |
Jan 12, 2022 | 16.10 | 16.16 | 15.88 | 15.96 | 121,237 | +0.00(+0.00%) |
Jan 11, 2022 | 15.94 | 16.08 | 15.62 | 15.96 | 80,734 | +0.14(+0.87%) |
Jan 10, 2022 | 15.81 | 15.85 | 15.60 | 15.82 | 84,625 | +0.05(+0.31%) |
Jan 07, 2022 | 15.68 | 15.88 | 15.55 | 15.77 | 147,951 | +0.05(+0.31%) |
Jan 06, 2022 | 15.97 | 16.05 | 15.71 | 15.72 | 78,760 | -0.23(-1.42%) |
Jan 05, 2022 | 16.08 | 16.17 | 15.89 | 15.95 | 112,648 | -0.02(-0.12%) |
Jan 04, 2022 | 16.13 | 16.28 | 15.95 | 15.97 | 160,925 | +0.00(+0.00%) |
Jan 03, 2022 | 16.21 | 16.35 | 15.95 | 15.97 | 142,589 | -0.17(-1.04%) |
Dec 31, 2021 | 16.05 | 16.24 | 15.92 | 16.13 | 257,051 | +0.17(+1.05%) |
Dec 30, 2021 | 15.86 | 16.14 | 15.86 | 15.97 | 164,956 | -0.02(-0.12%) |
Dec 29, 2021 | 15.64 | 16.05 | 15.64 | 15.99 | 385,198 | +0.28(+1.75%) |
Dec 28, 2021 | 15.50 | 15.79 | 15.40 | 15.71 | 145,496 | +0.13(+0.82%) |
Dec 27, 2021 | 15.09 | 15.62 | 15.08 | 15.58 | 122,571 | +0.47(+3.13%) |
Dec 23, 2021 | 15.12 | 15.38 | 15.08 | 15.11 | 244,426 | +0.02(+0.13%) |
Dec 22, 2021 | 14.88 | 15.25 | 14.82 | 15.09 | 71,951 | +0.13(+0.85%) |
Dec 21, 2021 | 14.54 | 14.97 | 14.54 | 14.96 | 198,454 | +0.55(+3.82%) |
Dec 20, 2021 | 14.56 | 14.57 | 13.95 | 14.41 | 264,010 | -0.30(-2.07%) |
Dec 17, 2021 | 14.76 | 15.12 | 14.60 | 14.72 | 1,026,636 | -0.11(-0.73%) |
Dec 16, 2021 | 14.90 | 15.14 | 14.64 | 14.82 | 274,137 | -0.05(-0.33%) |
Dec 15, 2021 | 14.60 | 14.90 | 14.23 | 14.87 | 296,248 | +0.27(+1.82%) |
Dec 14, 2021 | 14.77 | 15.01 | 14.57 | 14.61 | 192,151 | -0.12(-0.80%) |
Dec 13, 2021 | 14.78 | 14.92 | 14.70 | 14.73 | 117,401 | -0.05(-0.33%) |
Dec 10, 2021 | 14.95 | 14.95 | 14.66 | 14.78 | 182,791 | -0.10(-0.66%) |
Dec 09, 2021 | 14.92 | 15.03 | 14.73 | 14.87 | 86,391 | -0.18(-1.18%) |
Dec 08, 2021 | 15.10 | 15.20 | 14.95 | 15.05 | 79,283 | +0.23(+1.53%) |
Dec 07, 2021 | 14.68 | 14.98 | 14.62 | 14.82 | 180,925 | +0.12(+0.80%) |
Dec 06, 2021 | 14.81 | 15.03 | 14.68 | 14.71 | 103,926 | +0.12(+0.81%) |
Dec 03, 2021 | 14.48 | 14.61 | 14.30 | 14.59 | 110,912 | +0.23(+1.57%) |
Dec 02, 2021 | 14.12 | 14.49 | 14.03 | 14.36 | 92,530 | +0.38(+2.74%) |
Dec 01, 2021 | 14.42 | 14.63 | 13.95 | 13.98 | 132,084 | -0.09(-0.63%) |
Nov 30, 2021 | 14.73 | 14.75 | 13.92 | 14.07 | 314,822 | -0.77(-5.17%) |
Nov 29, 2021 | 15.05 | 15.05 | 14.69 | 14.83 | 192,240 | -0.03(-0.20%) |
Nov 26, 2021 | 14.81 | 14.92 | 14.48 | 14.86 | 120,490 | -0.30(-2.01%) |
Nov 24, 2021 | 15.41 | 15.49 | 15.15 | 15.17 | 99,021 | -0.24(-1.53%) |
Nov 23, 2021 | 15.57 | 15.67 | 15.27 | 15.40 | 122,934 | -0.17(-1.07%) |
Nov 22, 2021 | 15.77 | 16.04 | 15.52 | 15.57 | 141,344 | -0.10(-0.63%) |
Nov 19, 2021 | 15.63 | 15.96 | 15.57 | 15.67 | 276,732 | -0.16(-0.99%) |
Nov 18, 2021 | 16.18 | 15.91 | 15.75 | 15.83 | 103,410 | -0.29(-1.77%) |
Nov 17, 2021 | 16.36 | 16.36 | 15.84 | 16.11 | 209,943 | -0.26(-1.56%) |
Nov 16, 2021 | 16.88 | 16.88 | 16.35 | 16.37 | 111,542 | -0.46(-2.75%) |
Nov 15, 2021 | 17.09 | 17.12 | 16.68 | 16.83 | 185,534 | -0.25(-1.44%) |
Nov 12, 2021 | 17.44 | 17.62 | 17.03 | 17.08 | 94,746 | -0.36(-2.09%) |
Nov 11, 2021 | 17.41 | 17.57 | 17.14 | 17.44 | 105,215 | +0.06(+0.34%) |
Nov 10, 2021 | 17.30 | 17.38 | 84,295 | +0.09(+0.51%) | ||
Nov 09, 2021 | 16.92 | 17.53 | 16.76 | 17.29 | 330,606 | +0.42(+2.51%) |
Nov 08, 2021 | 16.64 | 16.94 | 16.55 | 16.87 | 145,470 | +0.29(+1.72%) |
Nov 05, 2021 | 16.13 | 16.60 | 15.97 | 16.58 | 158,296 | +0.63(+3.94%) |
Nov 04, 2021 | 15.88 | 16.14 | 15.80 | 15.96 | 130,829 | +0.00(+0.00%) |
Nov 03, 2021 | 15.34 | 16.11 | 15.34 | 15.96 | 100,278 | +0.59(+3.84%) |
Nov 02, 2021 | 15.39 | 15.47 | 15.15 | 15.37 | 85,031 | -0.02(-0.13%) |
Nov 01, 2021 | 15.36 | 15.49 | 15.16 | 15.39 | 129,907 | +0.07(+0.45%) |
Oct 29, 2021 | 15.23 | 15.35 | 15.11 | 15.32 | 83,232 | +0.10(+0.65%) |
Oct 28, 2021 | 15.18 | 15.39 | 14.97 | 15.22 | 78,652 | +0.08(+0.52%) |
Oct 27, 2021 | 15.45 | 15.39 | 15.04 | 15.14 | 80,610 | -0.41(-2.65%) |
Oct 26, 2021 | 15.62 | 15.55 | 94,368 | -0.08(-0.50%) | ||
Oct 25, 2021 | 15.45 | 15.64 | 15.40 | 15.63 | 87,638 | +0.15(+0.95%) |
Oct 22, 2021 | 15.42 | 15.53 | 15.36 | 15.48 | 111,040 | +0.04(+0.25%) |
Oct 21, 2021 | 15.43 | 15.48 | 15.30 | 15.44 | 94,331 | +0.01(+0.06%) |
Oct 20, 2021 | 15.43 | 15.55 | 15.36 | 15.43 | 74,020 | +0.00(+0.00%) |
Oct 19, 2021 | 15.54 | 15.55 | 15.31 | 15.43 | 140,011 | -0.08(-0.51%) |
Oct 18, 2021 | 15.51 | 15.71 | 15.43 | 15.51 | 152,315 | -0.04(-0.25%) |
Oct 15, 2021 | 15.64 | 15.74 | 15.52 | 15.55 | 184,328 | +0.14(+0.89%) |
Oct 14, 2021 | 15.29 | 15.47 | 15.13 | 15.41 | 122,500 | +0.29(+1.95%) |
Oct 13, 2021 | 14.98 | 15.14 | 14.88 | 15.12 | 58,176 | +0.17(+1.12%) |
Oct 12, 2021 | 14.90 | 15.06 | 14.78 | 14.95 | 70,430 | +0.06(+0.40%) |
Oct 11, 2021 | 14.91 | 15.07 | 14.86 | 14.89 | 105,789 | +0.01(+0.07%) |
Oct 08, 2021 | 15.07 | 15.13 | 14.87 | 14.88 | 85,382 | -0.17(-1.11%) |
Oct 07, 2021 | 14.95 | 15.16 | 14.86 | 15.05 | 168,458 | +0.20(+1.32%) |
Oct 06, 2021 | 14.76 | 14.92 | 14.56 | 14.85 | 105,438 | -0.06(-0.39%) |
Oct 05, 2021 | 14.83 | 14.95 | 14.68 | 14.91 | 106,638 | +0.07(+0.46%) |
Oct 04, 2021 | 15.21 | 15.24 | 14.82 | 14.84 | 93,127 | -0.34(-2.27%) |
Oct 01, 2021 | 14.87 | 15.35 | 14.81 | 15.19 | 139,781 | +0.39(+2.66%) |
Sep 30, 2021 | 14.96 | 15.11 | 14.75 | 14.80 | 120,140 | -0.13(-0.86%) |
Sep 29, 2021 | 14.90 | 15.06 | 14.65 | 14.92 | 118,688 | +0.16(+1.06%) |
Sep 28, 2021 | 15.22 | 15.29 | 14.75 | 14.77 | 110,383 | -0.41(-2.72%) |
Sep 27, 2021 | 14.71 | 15.27 | 14.71 | 15.18 | 116,020 | +0.47(+3.20%) |
Sep 24, 2021 | 14.77 | 15.02 | 14.69 | 14.71 | 200,150 | -0.19(-1.25%) |
Sep 23, 2021 | 14.98 | 15.15 | 14.86 | 14.89 | 119,102 | +0.01(+0.07%) |
Sep 22, 2021 | 14.78 | 15.13 | 14.78 | 14.88 | 116,847 | +0.19(+1.27%) |
Sep 21, 2021 | 15.12 | 15.12 | 14.44 | 14.70 | 293,656 | -0.43(-2.85%) |
Sep 20, 2021 | 14.58 | 15.15 | 14.51 | 15.13 | 306,565 | +0.33(+2.26%) |
Sep 17, 2021 | 14.66 | 14.82 | 14.47 | 14.80 | 751,470 | +0.29(+2.03%) |
Sep 16, 2021 | 14.48 | 14.57 | 14.10 | 14.50 | 351,589 | +0.10(+0.68%) |
Sep 15, 2021 | 14.43 | 14.59 | 14.23 | 14.40 | 371,924 | -0.05(-0.34%) |
Sep 14, 2021 | 14.85 | 14.85 | 14.36 | 14.45 | 211,371 | -0.36(-2.45%) |
Sep 13, 2021 | 14.73 | 14.84 | 14.46 | 14.82 | 283,374 | +0.10(+0.67%) |
Sep 10, 2021 | 15.11 | 15.12 | 14.65 | 14.72 | 156,249 | -0.30(-2.03%) |
Sep 09, 2021 | 15.25 | 15.33 | 14.91 | 15.02 | 190,667 | -0.28(-1.86%) |
Sep 08, 2021 | 15.17 | 15.35 | 14.95 | 15.31 | 162,075 | +0.05(+0.32%) |
Sep 07, 2021 | 15.25 | 15.45 | 15.14 | 15.26 | 164,928 | -0.06(-0.38%) |
Sep 03, 2021 | 15.51 | 15.53 | 15.27 | 15.32 | 140,708 | -0.31(-2.01%) |
Sep 02, 2021 | 15.26 | 15.66 | 15.16 | 15.63 | 136,734 | +0.46(+3.04%) |
Sep 01, 2021 | 15.01 | 15.27 | 14.85 | 15.17 | 381,978 | +0.12(+0.78%) |
Aug 31, 2021 | 15.02 | 15.14 | 14.93 | 15.05 | 252,641 | +0.01(+0.07%) |
Aug 30, 2021 | 15.09 | 15.20 | 14.83 | 15.04 | 287,068 | +0.21(+1.39%) |
Aug 27, 2021 | 15.07 | 15.31 | 14.75 | 14.83 | 218,302 | -0.25(-1.63%) |
Aug 26, 2021 | 15.03 | 15.33 | 14.93 | 15.08 | 172,161 | +0.05(+0.33%) |
Aug 25, 2021 | 14.99 | 15.09 | 14.83 | 15.03 | 129,936 | +0.04(+0.26%) |
Aug 24, 2021 | 15.00 | 15.05 | 14.73 | 14.99 | 122,279 | +0.04(+0.26%) |
Aug 23, 2021 | 14.92 | 15.06 | 14.79 | 14.95 | 163,033 | +0.04(+0.26%) |
Aug 20, 2021 | 14.48 | 14.91 | 14.48 | 14.91 | 925,525 | +0.38(+2.63%) |
Aug 19, 2021 | 14.53 | 14.68 | 14.35 | 14.53 | 186,884 | -0.17(-1.14%) |
Aug 18, 2021 | 14.65 | 15.01 | 14.60 | 14.70 | 267,229 | +0.09(+0.61%) |
Aug 17, 2021 | 14.53 | 14.63 | 14.33 | 14.61 | 189,794 | -0.04(-0.27%) |
Aug 16, 2021 | 14.78 | 14.87 | 14.63 | 14.65 | 175,974 | -0.17(-1.13%) |
Aug 13, 2021 | 14.72 | 14.85 | 14.63 | 14.82 | 192,007 | +0.10(+0.67%) |
Aug 12, 2021 | 15.13 | 15.15 | 14.72 | 14.72 | 245,721 | -0.41(-2.73%) |
Aug 11, 2021 | 15.74 | 15.74 | 14.94 | 15.13 | 128,212 | -0.63(-3.99%) |
Aug 10, 2021 | 15.91 | 16.42 | 15.73 | 15.76 | 150,243 | +0.01(+0.06%) |
Aug 09, 2021 | 15.94 | 15.94 | 15.48 | 15.75 | 174,992 | -0.12(-0.74%) |
Aug 06, 2021 | 15.31 | 15.90 | 15.31 | 15.87 | 142,930 | +0.80(+5.28%) |
Aug 05, 2021 | 15.23 | 15.32 | 14.78 | 15.07 | 248,066 | -0.06(-0.39%) |
Aug 04, 2021 | 15.38 | 15.60 | 15.00 | 15.13 | 210,560 | -0.43(-2.78%) |
Aug 03, 2021 | 15.99 | 16.10 | 15.54 | 15.56 | 439,203 | -0.41(-2.58%) |
Aug 02, 2021 | 16.29 | 16.69 | 15.96 | 15.97 | 146,673 | -0.24(-1.45%) |
Jul 30, 2021 | 16.40 | 16.58 | 16.08 | 16.21 | 133,050 | -0.15(-0.90%) |
Jul 29, 2021 | 16.51 | 16.69 | 16.28 | 16.36 | 203,943 | -0.17(-1.01%) |
Jul 28, 2021 | 16.51 | 16.64 | 16.12 | 16.52 | 290,522 | +0.15(+0.90%) |
Jul 27, 2021 | 16.45 | 16.76 | 16.33 | 16.38 | 93,008 | -0.19(-1.13%) |
Jul 26, 2021 | 16.46 | 16.75 | 16.46 | 16.56 | 67,677 | +0.18(+1.08%) |
Jul 23, 2021 | 16.45 | 16.50 | 16.28 | 16.39 | 87,231 | -0.02(-0.12%) |
Jul 22, 2021 | 16.53 | 16.74 | 16.26 | 16.41 | 131,904 | -0.24(-1.42%) |
Jul 21, 2021 | 16.51 | 16.78 | 16.39 | 16.64 | 137,830 | +0.29(+1.80%) |
Jul 20, 2021 | 16.21 | 16.65 | 16.15 | 16.35 | 119,413 | +0.23(+1.40%) |
Jul 19, 2021 | 16.11 | 16.51 | 15.89 | 16.12 | 117,618 | -0.34(-2.09%) |
Jul 16, 2021 | 16.85 | 16.85 | 16.39 | 16.46 | 69,489 | -0.25(-1.47%) |
Jul 15, 2021 | 16.50 | 16.84 | 16.50 | 16.71 | 77,717 | +0.04(+0.24%) |
Jul 14, 2021 | 16.64 | 17.01 | 16.57 | 16.67 | 42,640 | +0.06(+0.35%) |
Jul 13, 2021 | 16.80 | 16.93 | 16.52 | 16.61 | 53,288 | -0.26(-1.51%) |
Jul 12, 2021 | 16.74 | 16.96 | 16.69 | 16.87 | 59,162 | +0.08(+0.47%) |
Jul 09, 2021 | 16.67 | 16.87 | 16.48 | 16.79 | 66,850 | +0.30(+1.85%) |
Jul 08, 2021 | 16.22 | 16.63 | 16.10 | 16.48 | 84,208 | +0.11(+0.66%) |
Jul 07, 2021 | 16.87 | 17.02 | 16.28 | 16.38 | 130,347 | -0.49(-2.91%) |
Jul 06, 2021 | 16.89 | 17.03 | 16.43 | 16.87 | 112,079 | +0.11(+0.64%) |
Jul 02, 2021 | 17.35 | 17.43 | 16.67 | 16.76 | 169,993 | -0.60(-3.45%) |
Jul 01, 2021 | 17.28 | 17.40 | 17.18 | 17.36 | 41,126 | +0.17(+0.97%) |
Jun 30, 2021 | 17.17 | 17.51 | 16.96 | 17.19 | 152,411 | +0.01(+0.06%) |
Jun 29, 2021 | 16.91 | 17.32 | 16.91 | 17.18 | 101,744 | +0.27(+1.63%) |
Jun 28, 2021 | 17.30 | 17.30 | 16.80 | 16.91 | 78,653 | -0.38(-2.21%) |
Jun 25, 2021 | 17.18 | 17.72 | 17.03 | 17.29 | 342,831 | +0.17(+0.97%) |
Jun 24, 2021 | 16.70 | 17.16 | 16.48 | 17.12 | 139,180 | +0.40(+2.41%) |
Jun 23, 2021 | 16.91 | 16.91 | 16.67 | 16.72 | 94,979 | -0.18(-1.05%) |
Jun 22, 2021 | 17.08 | 17.08 | 16.66 | 16.90 | 80,061 | -0.06(-0.35%) |
Jun 21, 2021 | 16.90 | 17.10 | 16.83 | 16.96 | 99,845 | +0.25(+1.47%) |
Jun 18, 2021 | 17.01 | 17.07 | 16.55 | 16.71 | 417,136 | -0.44(-2.57%) |
Jun 17, 2021 | 17.32 | 17.49 | 16.85 | 17.15 | 113,827 | -0.25(-1.41%) |
Jun 16, 2021 | 17.69 | 17.70 | 17.39 | 17.40 | 88,422 | -0.29(-1.66%) |
Jun 15, 2021 | 17.56 | 17.74 | 17.43 | 17.69 | 84,442 | +0.05(+0.28%) |
Jun 14, 2021 | 17.49 | 17.64 | 17.45 | 17.64 | 149,638 | +0.15(+0.84%) |
Jun 11, 2021 | 17.49 | 17.65 | 17.44 | 17.49 | 65,143 | +0.13(+0.73%) |
Jun 10, 2021 | 17.58 | 17.68 | 17.32 | 17.37 | 71,810 | -0.19(-1.06%) |
Jun 09, 2021 | 17.77 | 17.77 | 17.40 | 17.55 | 76,426 | -0.09(-0.50%) |
Jun 08, 2021 | 17.65 | 17.89 | 17.60 | 17.64 | 79,407 | -0.02(-0.11%) |
Jun 07, 2021 | 17.42 | 17.71 | 17.36 | 17.66 | 107,572 | +0.25(+1.46%) |
Jun 04, 2021 | 17.31 | 17.45 | 17.07 | 17.41 | 105,957 | +0.08(+0.45%) |
Jun 03, 2021 | 17.23 | 17.44 | 17.07 | 17.33 | 83,219 | -0.04(-0.23%) |
Jun 02, 2021 | 17.95 | 17.95 | 17.34 | 17.37 | 74,030 | -0.63(-3.49%) |
Jun 01, 2021 | 18.14 | 18.24 | 17.89 | 17.99 | 110,673 | -0.04(-0.22%) |
May 28, 2021 | 18.00 | 18.13 | 17.86 | 18.03 | 75,984 | -0.01(-0.05%) |
May 27, 2021 | 17.84 | 18.25 | 17.84 | 18.04 | 114,550 | +0.11(+0.60%) |
May 26, 2021 | 17.80 | 18.04 | 17.65 | 17.94 | 81,145 | +0.12(+0.66%) |
May 25, 2021 | 18.26 | 18.48 | 17.78 | 17.82 | 67,525 | -0.43(-2.36%) |
May 24, 2021 | 18.09 | 18.41 | 18.00 | 18.25 | 85,360 | +0.21(+1.14%) |
May 21, 2021 | 18.24 | 18.56 | 17.94 | 18.04 | 93,460 | +0.06(+0.33%) |
May 20, 2021 | 18.06 | 18.20 | 17.75 | 17.98 | 94,573 | -0.15(-0.81%) |
May 19, 2021 | 18.05 | 18.31 | 17.93 | 18.13 | 93,296 | -0.18(-0.96%) |
May 18, 2021 | 18.55 | 18.69 | 18.25 | 18.31 | 66,983 | -0.30(-1.63%) |
May 17, 2021 | 18.66 | 18.82 | 18.49 | 18.61 | 63,854 | -0.21(-1.09%) |
May 14, 2021 | 19.08 | 19.26 | 18.66 | 18.82 | 84,964 | -0.19(-0.98%) |
May 13, 2021 | 18.95 | 19.37 | 18.77 | 19.00 | 110,007 | +0.17(+0.88%) |
May 12, 2021 | 19.12 | 19.20 | 18.84 | 18.84 | 143,473 | -0.36(-1.89%) |
May 11, 2021 | 19.11 | 19.58 | 18.88 | 19.20 | 109,939 | +0.00(+0.00%) |
May 10, 2021 | 19.87 | 19.99 | 19.19 | 19.20 | 138,663 | -0.51(-2.59%) |
May 07, 2021 | 20.07 | 20.36 | 19.05 | 19.71 | 191,805 | -0.34(-1.71%) |
May 06, 2021 | 20.18 | 20.26 | 19.83 | 20.05 | 233,811 | -0.33(-1.64%) |
May 05, 2021 | 20.17 | 20.48 | 19.87 | 20.39 | 321,522 | +0.36(+1.81%) |
May 04, 2021 | 19.81 | 20.50 | 19.70 | 20.02 | 376,821 | +0.34(+1.74%) |