Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.64 | 17.70 | 17.22 | 17.32 | 338,793 | -0.43(-2.43%) |
Apr 28, 2022 | 17.73 | 17.82 | 17.33 | 17.75 | 158,804 | +0.25(+1.43%) |
Apr 27, 2022 | 17.61 | 17.70 | 17.38 | 17.50 | 285,769 | -0.18(-1.03%) |
Apr 26, 2022 | 17.80 | 18.01 | 17.66 | 17.69 | 525,725 | -0.36(-2.02%) |
Apr 25, 2022 | 17.69 | 18.09 | 17.38 | 18.05 | 465,273 | +0.29(+1.62%) |
Apr 22, 2022 | 18.05 | 18.37 | 17.73 | 17.76 | 460,396 | -0.41(-2.27%) |
Apr 21, 2022 | 18.69 | 19.67 | 18.13 | 18.18 | 525,595 | +0.03(+0.16%) |
Apr 20, 2022 | 18.27 | 18.50 | 18.11 | 18.15 | 443,678 | -0.07(-0.37%) |
Apr 19, 2022 | 17.75 | 18.33 | 17.72 | 18.21 | 393,225 | +0.56(+3.15%) |
Apr 18, 2022 | 17.32 | 17.76 | 17.32 | 17.66 | 584,473 | +0.29(+1.66%) |
Apr 14, 2022 | 17.71 | 17.83 | 17.36 | 17.37 | 415,762 | -0.32(-1.79%) |
Apr 13, 2022 | 17.34 | 17.78 | 17.21 | 17.69 | 347,892 | +0.27(+1.54%) |
Apr 12, 2022 | 17.66 | 17.96 | 17.38 | 17.42 | 463,367 | -0.12(-0.71%) |
Apr 11, 2022 | 17.36 | 17.83 | 17.36 | 17.54 | 353,369 | +0.12(+0.72%) |
Apr 08, 2022 | 17.54 | 17.70 | 17.37 | 17.42 | 432,965 | -0.03(-0.17%) |
Apr 07, 2022 | 17.73 | 17.73 | 17.33 | 17.45 | 483,630 | -0.17(-0.98%) |
Apr 06, 2022 | 17.85 | 18.27 | 17.62 | 17.62 | 672,028 | -0.79(-4.28%) |
Apr 05, 2022 | 18.82 | 19.01 | 18.40 | 18.41 | 341,225 | -0.36(-1.94%) |
Apr 04, 2022 | 18.57 | 18.89 | 18.38 | 18.77 | 324,371 | +0.12(+0.67%) |
Apr 01, 2022 | 18.86 | 18.96 | 18.53 | 18.65 | 611,485 | +0.06(+0.31%) |
Mar 31, 2022 | 18.80 | 19.09 | 18.54 | 18.59 | 493,644 | -0.22(-1.17%) |
Mar 30, 2022 | 19.50 | 19.57 | 18.76 | 18.81 | 249,037 | -0.60(-3.12%) |
Mar 29, 2022 | 19.50 | 19.75 | 19.26 | 19.41 | 305,998 | +0.24(+1.25%) |
Mar 28, 2022 | 19.38 | 19.49 | 18.94 | 19.17 | 202,170 | -0.22(-1.14%) |
Mar 25, 2022 | 19.12 | 19.54 | 19.11 | 19.39 | 191,674 | +0.31(+1.61%) |
Mar 24, 2022 | 19.04 | 19.23 | 18.76 | 19.09 | 152,357 | +0.15(+0.81%) |
Mar 23, 2022 | 19.18 | 19.32 | 18.92 | 18.93 | 189,045 | -0.47(-2.42%) |
Mar 22, 2022 | 19.41 | 19.68 | 19.38 | 19.40 | 163,275 | +0.16(+0.85%) |
Mar 21, 2022 | 19.53 | 19.63 | 19.15 | 19.24 | 341,767 | -0.03(-0.15%) |
Mar 18, 2022 | 19.20 | 19.37 | 18.71 | 19.27 | 483,550 | +0.20(+1.06%) |
Mar 17, 2022 | 19.37 | 19.37 | 18.93 | 19.07 | 164,445 | -0.54(-2.74%) |
Mar 16, 2022 | 19.66 | 19.80 | 19.12 | 19.61 | 315,536 | +1.23(+6.69%) |
Mar 15, 2022 | 18.65 | 18.72 | 18.07 | 18.38 | 222,257 | -0.09(-0.47%) |
Mar 14, 2022 | 18.67 | 18.86 | 18.06 | 18.46 | 215,862 | +0.05(+0.26%) |
Mar 11, 2022 | 18.49 | 18.80 | 18.40 | 18.42 | 149,587 | +0.07(+0.37%) |
Mar 10, 2022 | 18.07 | 18.40 | 18.07 | 18.35 | 118,969 | -0.02(-0.10%) |
Mar 09, 2022 | 18.37 | 18.66 | 18.24 | 18.37 | 340,935 | +0.57(+3.23%) |
Mar 08, 2022 | 17.63 | 18.20 | 17.52 | 17.79 | 576,869 | +0.39(+2.26%) |
Mar 07, 2022 | 18.02 | 18.06 | 17.40 | 17.40 | 153,973 | -0.64(-3.55%) |
Mar 04, 2022 | 18.35 | 18.35 | 17.91 | 18.04 | 193,594 | -0.79(-4.22%) |
Mar 03, 2022 | 19.08 | 19.08 | 18.64 | 18.84 | 160,455 | -0.18(-0.96%) |
Mar 02, 2022 | 18.21 | 19.18 | 18.21 | 19.02 | 203,624 | +0.92(+5.08%) |
Mar 01, 2022 | 18.64 | 18.64 | 17.89 | 18.10 | 346,116 | -0.71(-3.77%) |
Feb 28, 2022 | 18.86 | 18.97 | 18.55 | 18.81 | 398,639 | -0.36(-1.90%) |
Feb 25, 2022 | 18.57 | 19.17 | 18.76 | 19.17 | 222,227 | +0.78(+4.27%) |
Feb 24, 2022 | 18.20 | 18.45 | 17.79 | 18.39 | 396,810 | -0.34(-1.84%) |
Feb 23, 2022 | 19.03 | 19.16 | 18.64 | 18.73 | 212,077 | -0.10(-0.51%) |
Feb 22, 2022 | 18.83 | 19.00 | 18.62 | 18.83 | 362,245 | +0.12(+0.67%) |
Feb 18, 2022 | 18.70 | 0 | +0.13(+0.72%) | |||
Feb 17, 2022 | 18.76 | 18.82 | 18.50 | 18.57 | 240,571 | -0.41(-2.17%) |
Feb 16, 2022 | 18.94 | 19.19 | 18.80 | 18.98 | 328,915 | -0.11(-0.60%) |
Feb 15, 2022 | 18.88 | 19.18 | 18.88 | 19.09 | 221,566 | +0.48(+2.57%) |
Feb 14, 2022 | 19.08 | 19.17 | 18.47 | 18.62 | 316,563 | -0.25(-1.32%) |
Feb 11, 2022 | 18.85 | 19.31 | 18.81 | 18.86 | 200,180 | -0.12(-0.66%) |
Feb 10, 2022 | 18.73 | 19.14 | 18.73 | 18.99 | 436,460 | +0.15(+0.81%) |
Feb 09, 2022 | 19.50 | 19.50 | 18.76 | 18.84 | 228,500 | -0.48(-2.48%) |
Feb 08, 2022 | 18.96 | 19.31 | 18.96 | 19.31 | 271,140 | +0.51(+2.70%) |
Feb 07, 2022 | 18.95 | 18.97 | 18.73 | 18.81 | 227,762 | -0.19(-1.01%) |
Feb 04, 2022 | 18.81 | 19.13 | 18.58 | 19.00 | 228,052 | +0.25(+1.33%) |
Feb 03, 2022 | 18.73 | 18.75 | 238,556 | +0.04(+0.20%) | ||
Feb 02, 2022 | 18.84 | 19.02 | 18.51 | 18.71 | 384,363 | +0.02(+0.10%) |
Feb 01, 2022 | 18.41 | 18.71 | 18.31 | 18.69 | 285,558 | +0.20(+1.09%) |
Jan 31, 2022 | 18.18 | 18.57 | 18.49 | 402,249 | +0.10(+0.52%) | |
Jan 28, 2022 | 18.30 | 18.63 | 17.92 | 18.40 | 333,414 | +0.40(+2.23%) |
Jan 27, 2022 | 18.67 | 18.87 | 17.82 | 17.99 | 271,781 | -0.65(-3.49%) |
Jan 26, 2022 | 19.26 | 19.26 | 18.44 | 18.64 | 342,811 | +0.05(+0.26%) |
Jan 25, 2022 | 18.55 | 19.41 | 18.10 | 18.60 | 477,653 | -1.23(-6.23%) |
Jan 24, 2022 | 18.97 | 19.83 | 18.97 | 19.83 | 261,689 | +0.52(+2.68%) |
Jan 21, 2022 | 19.09 | 19.83 | 18.95 | 19.31 | 385,174 | +0.11(+0.55%) |
Jan 20, 2022 | 20.15 | 20.18 | 19.18 | 19.21 | 456,895 | -1.04(-5.15%) |
Jan 19, 2022 | 20.97 | 20.97 | 20.22 | 20.25 | 189,693 | -0.55(-2.62%) |
Jan 18, 2022 | 20.88 | 21.07 | 20.63 | 20.80 | 211,795 | -0.12(-0.59%) |
Jan 14, 2022 | 20.92 | 0 | +0.44(+2.15%) | |||
Jan 13, 2022 | 20.19 | 20.56 | 20.19 | 20.48 | 117,201 | +0.41(+2.05%) |
Jan 12, 2022 | 20.00 | 20.24 | 19.84 | 20.07 | 128,808 | -0.04(-0.19%) |
Jan 11, 2022 | 20.10 | 20.14 | 19.76 | 20.11 | 116,865 | -0.07(-0.33%) |
Jan 10, 2022 | 20.47 | 20.47 | 19.98 | 20.18 | 184,256 | -0.12(-0.61%) |
Jan 07, 2022 | 20.29 | 20.45 | 20.06 | 20.30 | 147,128 | -0.05(-0.23%) |
Jan 06, 2022 | 19.51 | 20.38 | 19.46 | 20.35 | 223,575 | +1.09(+5.67%) |
Jan 05, 2022 | 19.25 | 19.62 | 19.25 | 19.26 | 225,995 | +0.13(+0.70%) |
Jan 04, 2022 | 19.25 | 19.66 | 19.08 | 19.12 | 185,816 | -0.03(-0.15%) |
Jan 03, 2022 | 18.94 | 19.40 | 18.86 | 19.15 | 212,689 | +0.37(+1.99%) |
Dec 31, 2021 | 18.63 | 18.90 | 18.57 | 18.78 | 142,643 | -0.02(-0.10%) |
Dec 30, 2021 | 19.06 | 19.21 | 18.76 | 18.80 | 201,213 | -0.17(-0.91%) |
Dec 29, 2021 | 19.08 | 19.09 | 18.82 | 18.97 | 97,458 | -0.05(-0.25%) |
Dec 28, 2021 | 18.70 | 19.19 | 18.70 | 19.02 | 110,841 | +0.14(+0.76%) |
Dec 27, 2021 | 18.71 | 18.95 | 18.44 | 18.87 | 90,435 | +0.18(+0.97%) |
Dec 23, 2021 | 18.81 | 18.93 | 18.66 | 18.69 | 131,194 | +0.03(+0.15%) |
Dec 22, 2021 | 18.64 | 18.71 | 18.43 | 18.66 | 214,367 | +0.08(+0.41%) |
Dec 21, 2021 | 18.31 | 18.74 | 18.27 | 18.59 | 213,542 | +0.48(+2.64%) |
Dec 20, 2021 | 17.90 | 18.24 | 17.52 | 18.11 | 315,806 | +0.02(+0.11%) |
Dec 17, 2021 | 18.55 | 18.66 | 18.06 | 18.09 | 1,408,911 | -0.57(-3.08%) |
Dec 16, 2021 | 19.09 | 19.21 | 18.38 | 18.66 | 467,473 | -0.30(-1.56%) |
Dec 15, 2021 | 18.88 | 19.15 | 18.70 | 18.96 | 399,264 | +0.02(+0.10%) |
Dec 14, 2021 | 18.67 | 19.31 | 18.64 | 18.94 | 257,773 | +0.09(+0.46%) |
Dec 13, 2021 | 19.17 | 19.17 | 18.64 | 18.86 | 201,478 | -0.49(-2.52%) |
Dec 10, 2021 | 19.44 | 19.49 | 18.95 | 19.34 | 170,220 | +0.06(+0.30%) |
Dec 09, 2021 | 19.39 | 19.57 | 19.09 | 19.28 | 193,834 | -0.28(-1.41%) |
Dec 08, 2021 | 19.62 | 19.62 | 19.27 | 19.56 | 201,647 | -0.02(-0.10%) |
Dec 07, 2021 | 19.84 | 20.07 | 19.44 | 19.58 | 247,893 | -0.08(-0.39%) |
Dec 06, 2021 | 19.10 | 19.72 | 18.95 | 19.66 | 382,479 | +0.92(+4.89%) |
Dec 03, 2021 | 19.29 | 19.39 | 18.56 | 18.74 | 200,795 | -0.48(-2.48%) |
Dec 02, 2021 | 18.63 | 19.45 | 18.61 | 19.22 | 228,151 | +0.80(+4.35%) |
Dec 01, 2021 | 19.28 | 19.46 | 18.42 | 18.42 | 269,078 | -0.28(-1.48%) |
Nov 30, 2021 | 18.85 | 18.92 | 18.36 | 18.69 | 321,644 | -0.44(-2.29%) |
Nov 29, 2021 | 19.62 | 19.67 | 19.00 | 19.13 | 247,622 | -0.16(-0.84%) |
Nov 26, 2021 | 19.52 | 19.98 | 18.86 | 19.29 | 181,386 | -1.01(-4.98%) |
Nov 24, 2021 | 20.38 | 20.57 | 20.28 | 20.31 | 102,342 | -0.22(-1.07%) |
Nov 23, 2021 | 20.48 | 20.70 | 20.42 | 20.53 | 137,867 | +0.11(+0.56%) |
Nov 22, 2021 | 20.55 | 21.08 | 20.38 | 20.41 | 232,338 | +0.03(+0.14%) |
Nov 19, 2021 | 20.20 | 20.55 | 20.03 | 20.38 | 381,453 | -0.11(-0.56%) |
Nov 18, 2021 | 20.74 | 20.59 | 20.44 | 20.50 | 270,147 | -0.22(-1.06%) |
Nov 17, 2021 | 20.74 | 20.77 | 20.53 | 20.72 | 253,727 | -0.10(-0.46%) |
Nov 16, 2021 | 20.62 | 20.89 | 20.42 | 20.81 | 214,098 | +0.15(+0.74%) |
Nov 15, 2021 | 20.33 | 20.68 | 20.33 | 20.66 | 246,157 | +0.27(+1.31%) |
Nov 12, 2021 | 20.78 | 20.81 | 20.32 | 20.39 | 89,047 | -0.38(-1.84%) |
Nov 11, 2021 | 20.60 | 20.81 | 20.42 | 20.77 | 219,585 | +0.16(+0.79%) |
Nov 10, 2021 | 20.43 | 20.61 | 239,759 | +0.11(+0.56%) | ||
Nov 09, 2021 | 20.48 | 20.77 | 20.25 | 20.50 | 278,669 | -0.17(-0.83%) |
Nov 08, 2021 | 20.67 | 20.84 | 20.48 | 20.67 | 186,667 | +0.16(+0.79%) |
Nov 05, 2021 | 20.48 | 20.78 | 20.34 | 20.51 | 262,843 | +0.30(+1.46%) |
Nov 04, 2021 | 20.27 | 20.40 | 19.79 | 20.21 | 221,574 | -0.03(-0.14%) |
Nov 03, 2021 | 19.76 | 20.45 | 19.76 | 20.24 | 343,271 | +0.40(+2.02%) |
Nov 02, 2021 | 20.12 | 20.17 | 19.63 | 19.84 | 158,151 | -0.25(-1.24%) |
Nov 01, 2021 | 19.61 | 20.20 | 19.40 | 20.09 | 358,632 | +0.69(+3.54%) |
Oct 29, 2021 | 19.66 | 19.77 | 19.27 | 19.40 | 278,957 | -0.15(-0.78%) |
Oct 28, 2021 | 19.18 | 19.59 | 19.13 | 19.55 | 267,406 | +0.43(+2.25%) |
Oct 27, 2021 | 19.83 | 19.72 | 19.09 | 19.12 | 281,617 | -0.78(-3.93%) |
Oct 26, 2021 | 19.72 | 19.98 | 19.91 | 440,827 | +0.13(+0.68%) | |
Oct 25, 2021 | 19.34 | 19.78 | 19.19 | 19.77 | 384,134 | +0.64(+3.34%) |
Oct 22, 2021 | 19.02 | 19.48 | 18.72 | 19.13 | 383,056 | +0.29(+1.52%) |
Oct 21, 2021 | 18.62 | 18.94 | 18.06 | 18.85 | 621,472 | +0.63(+3.46%) |
Oct 20, 2021 | 17.72 | 18.30 | 17.57 | 18.22 | 526,259 | +0.52(+2.91%) |
Oct 19, 2021 | 17.91 | 17.95 | 17.60 | 17.70 | 473,418 | -0.18(-1.01%) |
Oct 18, 2021 | 18.12 | 18.57 | 17.67 | 17.88 | 4,186,331 | -0.30(-1.63%) |
Oct 15, 2021 | 19.18 | 19.18 | 18.16 | 18.18 | 900,838 | -0.52(-2.81%) |
Oct 14, 2021 | 19.31 | 19.37 | 18.24 | 18.70 | 781,637 | -0.37(-1.95%) |
Oct 13, 2021 | 19.19 | 19.19 | 18.75 | 19.07 | 363,600 | -0.16(-0.84%) |
Oct 12, 2021 | 19.27 | 19.62 | 19.02 | 19.24 | 605,135 | -0.03(-0.15%) |
Oct 11, 2021 | 18.81 | 19.29 | 18.70 | 19.27 | 680,311 | +0.53(+2.85%) |
Oct 08, 2021 | 18.75 | 18.98 | 18.60 | 18.73 | 163,090 | -0.02(-0.10%) |
Oct 07, 2021 | 18.59 | 18.76 | 18.57 | 18.75 | 138,997 | +0.28(+1.50%) |
Oct 06, 2021 | 18.43 | 18.50 | 17.97 | 18.47 | 137,789 | -0.14(-0.77%) |
Oct 05, 2021 | 18.85 | 19.08 | 18.54 | 18.62 | 398,689 | -0.10(-0.51%) |
Oct 04, 2021 | 18.12 | 18.75 | 18.12 | 18.71 | 287,822 | +0.40(+2.19%) |
Oct 01, 2021 | 17.70 | 18.45 | 17.40 | 18.31 | 300,656 | +0.67(+3.79%) |
Sep 30, 2021 | 17.93 | 18.07 | 17.64 | 17.64 | 165,210 | -0.32(-1.81%) |
Sep 29, 2021 | 17.87 | 18.02 | 17.63 | 17.97 | 127,238 | +0.20(+1.13%) |
Sep 28, 2021 | 18.31 | 18.33 | 17.74 | 17.77 | 170,795 | -0.43(-2.36%) |
Sep 27, 2021 | 18.03 | 18.47 | 18.03 | 18.20 | 260,336 | +0.35(+1.98%) |
Sep 24, 2021 | 17.64 | 18.02 | 17.64 | 17.84 | 253,430 | +0.08(+0.43%) |
Sep 23, 2021 | 17.18 | 17.91 | 17.17 | 17.77 | 230,771 | +0.72(+4.20%) |
Sep 22, 2021 | 16.78 | 17.25 | 16.75 | 17.05 | 218,796 | +0.51(+3.06%) |
Sep 21, 2021 | 16.66 | 16.81 | 16.51 | 16.55 | 209,152 | -0.09(-0.52%) |
Sep 20, 2021 | 16.62 | 16.82 | 16.29 | 16.63 | 283,212 | -0.40(-2.35%) |
Sep 17, 2021 | 16.78 | 17.06 | 16.70 | 17.03 | 835,065 | +0.31(+1.88%) |
Sep 16, 2021 | 16.40 | 16.76 | 16.33 | 16.72 | 290,432 | +0.43(+2.64%) |
Sep 15, 2021 | 16.03 | 16.33 | 16.02 | 16.29 | 211,574 | +0.24(+1.49%) |
Sep 14, 2021 | 16.59 | 16.59 | 15.96 | 16.05 | 213,627 | -0.47(-2.83%) |
Sep 13, 2021 | 16.60 | 16.66 | 16.37 | 16.52 | 206,710 | +0.10(+0.64%) |
Sep 10, 2021 | 16.80 | 16.80 | 16.29 | 16.41 | 192,656 | -0.23(-1.37%) |
Sep 09, 2021 | 16.56 | 16.79 | 16.44 | 16.64 | 372,725 | +0.02(+0.11%) |
Sep 08, 2021 | 16.59 | 16.65 | 16.50 | 16.62 | 193,552 | -0.06(-0.34%) |
Sep 07, 2021 | 16.89 | 17.10 | 16.68 | 16.68 | 127,289 | -0.21(-1.24%) |
Sep 03, 2021 | 16.93 | 17.00 | 16.65 | 16.89 | 125,611 | -0.05(-0.28%) |
Sep 02, 2021 | 16.91 | 17.09 | 16.84 | 16.94 | 136,381 | +0.06(+0.34%) |
Sep 01, 2021 | 17.10 | 17.17 | 16.72 | 16.88 | 114,796 | -0.21(-1.22%) |
Aug 31, 2021 | 16.90 | 17.13 | 16.86 | 17.09 | 209,410 | +0.16(+0.95%) |
Aug 30, 2021 | 17.39 | 17.39 | 16.88 | 16.93 | 166,423 | -0.42(-2.41%) |
Aug 27, 2021 | 16.68 | 17.40 | 16.68 | 17.34 | 287,468 | +0.64(+3.81%) |
Aug 26, 2021 | 17.11 | 17.12 | 16.71 | 16.71 | 117,207 | -0.34(-2.01%) |
Aug 25, 2021 | 17.14 | 17.31 | 17.03 | 17.05 | 164,671 | -0.10(-0.55%) |
Aug 24, 2021 | 17.14 | 17.34 | 16.95 | 17.15 | 183,398 | -0.02(-0.11%) |
Aug 23, 2021 | 17.01 | 17.20 | 16.83 | 17.16 | 175,774 | +0.29(+1.75%) |
Aug 20, 2021 | 16.47 | 16.90 | 16.45 | 16.87 | 269,992 | +0.33(+2.01%) |
Aug 19, 2021 | 16.57 | 16.79 | 16.29 | 16.54 | 147,467 | -0.22(-1.31%) |
Aug 18, 2021 | 16.82 | 17.21 | 16.74 | 16.76 | 203,117 | -0.18(-1.07%) |
Aug 17, 2021 | 16.95 | 17.16 | 16.76 | 16.94 | 267,682 | -0.22(-1.27%) |
Aug 16, 2021 | 16.99 | 17.27 | 16.64 | 17.15 | 142,253 | -0.01(-0.06%) |
Aug 13, 2021 | 17.26 | 17.26 | 17.08 | 17.16 | 104,974 | -0.17(-0.99%) |
Aug 12, 2021 | 17.48 | 17.59 | 17.18 | 17.34 | 130,395 | -0.14(-0.82%) |
Aug 11, 2021 | 17.08 | 17.50 | 16.95 | 17.48 | 148,361 | +0.42(+2.45%) |
Aug 10, 2021 | 16.56 | 17.08 | 16.38 | 17.06 | 180,442 | +0.45(+2.69%) |
Aug 09, 2021 | 16.96 | 16.96 | 16.60 | 16.61 | 125,732 | -0.35(-2.07%) |
Aug 06, 2021 | 16.70 | 17.05 | 16.54 | 16.96 | 205,202 | +0.61(+3.72%) |
Aug 05, 2021 | 16.22 | 16.39 | 16.21 | 16.36 | 220,183 | +0.27(+1.65%) |
Aug 04, 2021 | 16.12 | 16.34 | 16.06 | 16.09 | 199,928 | -0.31(-1.91%) |
Aug 03, 2021 | 16.10 | 16.41 | 15.85 | 16.40 | 251,348 | +0.33(+2.07%) |
Aug 02, 2021 | 16.30 | 16.76 | 15.99 | 16.07 | 217,721 | -0.21(-1.29%) |
Jul 30, 2021 | 16.42 | 16.76 | 16.25 | 16.28 | 245,418 | -0.22(-1.33%) |
Jul 29, 2021 | 16.61 | 16.61 | 16.32 | 16.50 | 192,607 | +0.06(+0.35%) |
Jul 28, 2021 | 16.68 | 16.78 | 16.21 | 16.44 | 225,747 | -0.11(-0.69%) |
Jul 27, 2021 | 16.81 | 16.97 | 16.49 | 16.56 | 258,139 | -0.40(-2.36%) |
Jul 26, 2021 | 16.55 | 16.96 | 16.50 | 16.95 | 406,902 | +0.45(+2.71%) |
Jul 23, 2021 | 16.82 | 16.83 | 16.26 | 16.51 | 414,415 | +0.40(+2.48%) |
Jul 22, 2021 | 16.84 | 16.84 | 15.99 | 16.11 | 425,965 | +0.42(+2.67%) |
Jul 21, 2021 | 15.68 | 16.02 | 15.64 | 15.69 | 168,637 | +0.25(+1.60%) |
Jul 20, 2021 | 14.85 | 15.87 | 14.64 | 15.44 | 404,588 | +0.57(+3.84%) |
Jul 19, 2021 | 14.99 | 15.17 | 14.75 | 14.87 | 335,062 | -0.53(-3.46%) |
Jul 16, 2021 | 15.95 | 16.12 | 15.40 | 15.40 | 191,794 | -0.35(-2.23%) |
Jul 15, 2021 | 15.42 | 15.96 | 15.36 | 15.76 | 330,019 | +0.20(+1.28%) |
Jul 14, 2021 | 15.76 | 16.00 | 15.46 | 15.56 | 225,338 | -0.18(-1.15%) |
Jul 13, 2021 | 16.12 | 16.12 | 15.72 | 15.74 | 252,751 | -0.47(-2.88%) |
Jul 12, 2021 | 15.99 | 16.37 | 15.88 | 16.20 | 204,828 | +0.03(+0.18%) |
Jul 09, 2021 | 15.98 | 16.18 | 15.82 | 16.18 | 298,711 | +0.55(+3.53%) |
Jul 08, 2021 | 15.40 | 15.76 | 15.28 | 15.62 | 401,981 | -0.26(-1.62%) |
Jul 07, 2021 | 15.92 | 16.16 | 15.73 | 15.88 | 288,146 | -0.19(-1.18%) |
Jul 06, 2021 | 16.48 | 16.48 | 15.90 | 16.07 | 301,209 | -0.47(-2.82%) |
Jul 02, 2021 | 16.72 | 16.72 | 16.50 | 16.54 | 242,989 | -0.21(-1.25%) |
Jul 01, 2021 | 16.85 | 16.85 | 16.63 | 16.75 | 168,527 | +0.07(+0.40%) |
Jun 30, 2021 | 16.34 | 16.72 | 16.33 | 16.68 | 404,855 | +0.21(+1.27%) |
Jun 29, 2021 | 16.49 | 16.75 | 16.40 | 16.47 | 169,800 | +0.02(+0.12%) |
Jun 28, 2021 | 16.73 | 16.73 | 16.30 | 16.45 | 324,305 | -0.36(-2.15%) |
Jun 25, 2021 | 16.66 | 16.90 | 16.56 | 16.81 | 727,748 | +0.23(+1.38%) |
Jun 24, 2021 | 16.68 | 16.81 | 16.38 | 16.58 | 228,649 | +0.00(+0.00%) |
Jun 23, 2021 | 16.56 | 16.77 | 16.48 | 16.58 | 203,998 | +0.08(+0.46%) |
Jun 22, 2021 | 16.45 | 16.55 | 16.18 | 16.51 | 267,766 | +0.08(+0.46%) |
Jun 21, 2021 | 16.23 | 16.56 | 16.20 | 16.43 | 372,202 | +0.34(+2.13%) |
Jun 18, 2021 | 16.45 | 16.54 | 16.02 | 16.09 | 1,054,119 | -0.55(-3.31%) |
Jun 17, 2021 | 17.42 | 17.57 | 16.60 | 16.64 | 362,422 | -0.76(-4.37%) |
Jun 16, 2021 | 17.08 | 17.47 | 16.89 | 17.40 | 237,344 | +0.23(+1.33%) |
Jun 15, 2021 | 17.07 | 17.30 | 16.94 | 17.17 | 180,711 | +0.08(+0.45%) |
Jun 14, 2021 | 17.42 | 17.50 | 17.02 | 17.10 | 285,110 | -0.30(-1.75%) |
Jun 11, 2021 | 17.36 | 17.55 | 17.36 | 17.40 | 197,675 | +0.10(+0.60%) |
Jun 10, 2021 | 17.55 | 17.59 | 17.25 | 17.30 | 330,726 | +0.00(+0.00%) |
Jun 09, 2021 | 17.29 | 17.38 | 17.16 | 17.30 | 291,270 | -0.12(-0.71%) |
Jun 08, 2021 | 17.13 | 17.48 | 17.07 | 17.42 | 381,061 | +0.15(+0.88%) |
Jun 07, 2021 | 17.16 | 17.35 | 17.12 | 17.27 | 639,749 | +0.16(+0.94%) |
Jun 04, 2021 | 17.11 | 17.12 | 16.80 | 17.11 | 309,629 | +0.05(+0.28%) |
Jun 03, 2021 | 16.70 | 17.15 | 16.55 | 17.06 | 388,837 | +0.33(+1.98%) |
Jun 02, 2021 | 16.81 | 16.86 | 16.63 | 16.73 | 457,514 | -0.02(-0.11%) |
Jun 01, 2021 | 16.78 | 16.95 | 16.64 | 16.75 | 242,750 | +0.15(+0.91%) |
May 28, 2021 | 16.62 | 16.64 | 16.37 | 16.60 | 224,149 | -0.01(-0.06%) |
May 27, 2021 | 16.68 | 16.84 | 16.51 | 16.61 | 352,500 | +0.14(+0.86%) |
May 26, 2021 | 16.31 | 16.51 | 16.20 | 16.46 | 161,074 | +0.16(+0.99%) |
May 25, 2021 | 16.78 | 17.03 | 16.28 | 16.30 | 298,746 | -0.50(-2.99%) |
May 24, 2021 | 16.96 | 16.96 | 16.69 | 16.80 | 174,447 | -0.09(-0.51%) |
May 21, 2021 | 16.74 | 17.03 | 16.64 | 16.89 | 258,173 | +0.31(+1.89%) |
May 20, 2021 | 16.62 | 16.62 | 16.30 | 16.58 | 150,793 | -0.02(-0.11%) |
May 19, 2021 | 16.54 | 16.69 | 16.20 | 16.60 | 176,159 | -0.18(-1.07%) |
May 18, 2021 | 16.71 | 16.85 | 16.46 | 16.78 | 350,894 | +0.04(+0.23%) |
May 17, 2021 | 16.85 | 16.92 | 16.63 | 16.74 | 150,187 | -0.20(-1.17%) |
May 14, 2021 | 16.81 | 16.98 | 16.62 | 16.94 | 200,459 | +0.21(+1.25%) |
May 13, 2021 | 16.33 | 16.97 | 16.33 | 16.73 | 250,483 | +0.47(+2.92%) |
May 12, 2021 | 16.58 | 16.84 | 16.21 | 16.26 | 230,988 | -0.24(-1.44%) |
May 11, 2021 | 16.56 | 16.88 | 16.44 | 16.49 | 238,669 | -0.30(-1.81%) |
May 10, 2021 | 17.29 | 17.42 | 16.78 | 16.80 | 237,514 | -0.45(-2.58%) |
May 07, 2021 | 17.07 | 17.41 | 17.07 | 17.24 | 202,512 | -0.14(-0.82%) |
May 06, 2021 | 17.26 | 17.45 | 17.07 | 17.38 | 231,294 | +0.09(+0.55%) |
May 05, 2021 | 17.35 | 17.48 | 16.98 | 17.29 | 456,399 | +0.09(+0.55%) |
May 04, 2021 | 16.88 | 17.34 | 16.81 | 17.19 | 218,498 | +0.13(+0.78%) |