Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.52 | 14.65 | 14.19 | 14.43 | 28,406 | -0.29(-1.97%) |
Apr 28, 2022 | 14.50 | 14.97 | 14.17 | 14.72 | 25,091 | +0.48(+3.37%) |
Apr 27, 2022 | 14.77 | 14.77 | 14.24 | 14.24 | 18,637 | -0.70(-4.69%) |
Apr 26, 2022 | 16.24 | 16.24 | 14.40 | 14.94 | 39,520 | -1.16(-7.20%) |
Apr 25, 2022 | 15.39 | 16.48 | 15.17 | 16.10 | 36,160 | +0.71(+4.61%) |
Apr 22, 2022 | 15.08 | 15.40 | 14.60 | 15.39 | 25,230 | +0.31(+2.06%) |
Apr 21, 2022 | 15.47 | 15.67 | 15.00 | 15.08 | 38,427 | -0.32(-2.08%) |
Apr 20, 2022 | 14.95 | 15.40 | 14.50 | 15.40 | 36,618 | +0.50(+3.36%) |
Apr 19, 2022 | 14.32 | 15.00 | 14.26 | 14.90 | 35,547 | +0.58(+4.05%) |
Apr 18, 2022 | 15.15 | 15.18 | 14.13 | 14.32 | 62,613 | -0.96(-6.28%) |
Apr 14, 2022 | 15.28 | 15.75 | 15.13 | 15.28 | 40,591 | +0.01(+0.07%) |
Apr 13, 2022 | 15.18 | 15.30 | 14.92 | 15.27 | 29,275 | +0.25(+1.66%) |
Apr 12, 2022 | 15.80 | 16.27 | 14.98 | 15.02 | 45,809 | -0.70(-4.45%) |
Apr 11, 2022 | 15.49 | 15.78 | 14.72 | 15.72 | 61,634 | +0.67(+4.45%) |
Apr 08, 2022 | 14.69 | 15.49 | 13.96 | 15.05 | 34,282 | +0.29(+1.96%) |
Apr 07, 2022 | 15.76 | 15.90 | 14.76 | 14.76 | 54,574 | -1.09(-6.88%) |
Apr 06, 2022 | 16.55 | 16.55 | 15.56 | 15.85 | 52,989 | -0.70(-4.23%) |
Apr 05, 2022 | 15.70 | 16.55 | 15.58 | 16.55 | 40,362 | +0.85(+5.41%) |
Apr 04, 2022 | 15.21 | 16.00 | 15.18 | 15.70 | 67,628 | +0.54(+3.56%) |
Apr 01, 2022 | 15.27 | 15.60 | 15.04 | 15.16 | 37,319 | +0.02(+0.13%) |
Mar 31, 2022 | 15.50 | 15.93 | 15.01 | 15.14 | 25,481 | -0.26(-1.72%) |
Mar 30, 2022 | 15.50 | 15.88 | 15.21 | 15.40 | 49,932 | -0.11(-0.68%) |
Mar 29, 2022 | 15.80 | 16.15 | 15.32 | 15.51 | 74,718 | -0.12(-0.77%) |
Mar 28, 2022 | 15.10 | 15.87 | 15.00 | 15.63 | 87,319 | +0.63(+4.20%) |
Mar 25, 2022 | 15.02 | 15.20 | 14.87 | 15.00 | 20,206 | -0.10(-0.66%) |
Mar 24, 2022 | 15.63 | 15.64 | 14.63 | 15.10 | 42,939 | -0.33(-2.14%) |
Mar 23, 2022 | 15.57 | 15.72 | 15.18 | 15.43 | 32,453 | -0.10(-0.64%) |
Mar 22, 2022 | 15.26 | 15.88 | 15.01 | 15.53 | 30,254 | +0.40(+2.64%) |
Mar 21, 2022 | 15.55 | 15.86 | 14.65 | 15.13 | 92,342 | -0.06(-0.39%) |
Mar 18, 2022 | 16.48 | 16.95 | 15.03 | 15.19 | 71,956 | -0.96(-5.94%) |
Mar 17, 2022 | 14.70 | 16.76 | 14.45 | 16.15 | 116,177 | +1.88(+13.17%) |
Mar 16, 2022 | 13.78 | 14.55 | 13.78 | 14.27 | 80,344 | +0.49(+3.56%) |
Mar 15, 2022 | 12.68 | 14.26 | 12.68 | 13.78 | 89,099 | +1.17(+9.28%) |
Mar 14, 2022 | 12.25 | 12.91 | 12.25 | 12.61 | 95,684 | +0.61(+5.08%) |
Mar 11, 2022 | 12.50 | 12.50 | 12.00 | 12.00 | 14,550 | -0.44(-3.50%) |
Mar 10, 2022 | 12.14 | 12.89 | 12.14 | 12.44 | 31,433 | +0.12(+1.02%) |
Mar 09, 2022 | 12.46 | 12.93 | 12.15 | 12.31 | 33,610 | +0.00(+0.00%) |
Mar 08, 2022 | 12.50 | 13.00 | 12.10 | 12.31 | 46,277 | -0.19(-1.52%) |
Mar 07, 2022 | 13.19 | 13.67 | 12.50 | 12.50 | 49,244 | -0.99(-7.34%) |
Mar 04, 2022 | 13.69 | 13.90 | 13.04 | 13.49 | 37,034 | -0.41(-2.92%) |
Mar 03, 2022 | 14.35 | 14.35 | 13.24 | 13.90 | 40,036 | -0.36(-2.55%) |
Mar 02, 2022 | 14.62 | 15.09 | 14.13 | 14.26 | 21,230 | -0.37(-2.53%) |
Mar 01, 2022 | 14.75 | 15.02 | 14.50 | 14.63 | 12,234 | -0.19(-1.28%) |
Feb 28, 2022 | 14.77 | 15.16 | 14.55 | 14.82 | 9,299 | -0.18(-1.20%) |
Feb 25, 2022 | 14.49 | 15.46 | 14.89 | 15.00 | 14,800 | +0.54(+3.73%) |
Feb 24, 2022 | 14.65 | 14.23 | 13.81 | 14.46 | 36,603 | -0.27(-1.83%) |
Feb 23, 2022 | 15.00 | 15.26 | 14.72 | 14.73 | 21,174 | -0.19(-1.27%) |
Feb 22, 2022 | 15.12 | 15.55 | 14.66 | 14.92 | 24,526 | -0.37(-2.42%) |
Feb 18, 2022 | 15.29 | 0 | -0.52(-3.29%) | |||
Feb 17, 2022 | 16.52 | 16.61 | 15.61 | 15.81 | 19,750 | -0.78(-4.73%) |
Feb 16, 2022 | 16.44 | 17.40 | 15.36 | 16.59 | 44,728 | +0.17(+1.01%) |
Feb 15, 2022 | 15.99 | 16.50 | 15.73 | 16.43 | 26,313 | +0.63(+3.98%) |
Feb 14, 2022 | 15.76 | 16.00 | 15.60 | 15.80 | 15,837 | +0.04(+0.25%) |
Feb 11, 2022 | 15.70 | 15.80 | 15.42 | 15.76 | 13,348 | +0.28(+1.78%) |
Feb 10, 2022 | 15.20 | 15.66 | 14.96 | 15.48 | 11,298 | +0.08(+0.55%) |
Feb 09, 2022 | 15.52 | 15.90 | 15.29 | 15.40 | 16,482 | -0.13(-0.84%) |
Feb 08, 2022 | 15.00 | 15.68 | 14.95 | 15.53 | 26,007 | +0.30(+1.97%) |
Feb 07, 2022 | 15.31 | 15.39 | 14.80 | 15.23 | 33,586 | +0.09(+0.59%) |
Feb 04, 2022 | 15.09 | 15.40 | 14.80 | 15.14 | 60,391 | +0.03(+0.20%) |
Feb 03, 2022 | 15.10 | 15.11 | 17,232 | +0.25(+1.68%) | ||
Feb 02, 2022 | 14.93 | 14.95 | 14.74 | 14.86 | 6,732 | +0.15(+1.05%) |
Feb 01, 2022 | 14.66 | 14.92 | 14.60 | 14.71 | 5,032 | +0.15(+1.07%) |
Jan 31, 2022 | 14.35 | 14.88 | 14.55 | 38,522 | +0.26(+1.82%) | |
Jan 28, 2022 | 14.15 | 14.99 | 13.91 | 14.29 | 15,854 | -0.29(-1.99%) |
Jan 27, 2022 | 14.52 | 14.78 | 14.42 | 14.58 | 13,381 | +0.06(+0.45%) |
Jan 26, 2022 | 14.45 | 14.81 | 14.24 | 14.52 | 12,934 | +0.33(+2.29%) |
Jan 25, 2022 | 13.43 | 14.36 | 13.43 | 14.19 | 9,419 | +0.73(+5.42%) |
Jan 24, 2022 | 13.22 | 13.90 | 13.11 | 13.46 | 33,462 | -0.26(-1.93%) |
Jan 21, 2022 | 13.73 | 14.07 | 13.50 | 13.72 | 7,312 | -0.18(-1.26%) |
Jan 20, 2022 | 13.89 | 14.04 | 13.50 | 13.90 | 13,796 | +0.13(+0.94%) |
Jan 19, 2022 | 13.75 | 13.88 | 13.53 | 13.77 | 14,032 | +0.02(+0.15%) |
Jan 18, 2022 | 14.25 | 14.25 | 13.33 | 13.75 | 8,321 | -0.55(-3.85%) |
Jan 14, 2022 | 14.30 | 0 | +0.15(+1.06%) | |||
Jan 13, 2022 | 14.22 | 14.29 | 13.50 | 14.15 | 18,571 | -0.32(-2.19%) |
Jan 12, 2022 | 13.56 | 14.56 | 13.56 | 14.47 | 34,364 | +0.30(+2.11%) |
Jan 11, 2022 | 13.83 | 14.89 | 13.73 | 14.17 | 4,840 | +0.18(+1.31%) |
Jan 10, 2022 | 13.46 | 14.27 | 13.46 | 13.98 | 15,221 | -0.04(-0.32%) |
Jan 07, 2022 | 14.04 | 14.10 | 13.80 | 14.03 | 4,169 | +0.06(+0.43%) |
Jan 06, 2022 | 14.31 | 15.50 | 13.97 | 13.97 | 9,916 | +0.05(+0.36%) |
Jan 05, 2022 | 15.01 | 15.60 | 13.59 | 13.92 | 60,740 | -1.18(-7.81%) |
Jan 04, 2022 | 16.00 | 16.00 | 15.10 | 15.10 | 25,626 | -0.80(-5.03%) |
Jan 03, 2022 | 15.91 | 15.96 | 15.15 | 15.90 | 14,583 | +0.06(+0.38%) |
Dec 31, 2021 | 15.99 | 15.99 | 15.13 | 15.84 | 9,773 | -0.08(-0.50%) |
Dec 30, 2021 | 15.99 | 16.00 | 15.52 | 15.92 | 15,171 | +0.38(+2.45%) |
Dec 29, 2021 | 15.15 | 15.81 | 14.93 | 15.54 | 25,279 | +0.39(+2.57%) |
Dec 28, 2021 | 15.15 | 15.15 | 14.85 | 15.15 | 14,712 | +0.10(+0.66%) |
Dec 27, 2021 | 14.59 | 15.15 | 14.01 | 15.05 | 33,694 | +1.14(+8.19%) |
Dec 23, 2021 | 13.80 | 14.30 | 13.80 | 13.91 | 12,348 | +0.30(+2.21%) |
Dec 22, 2021 | 13.20 | 13.66 | 13.20 | 13.61 | 7,421 | +0.43(+3.26%) |
Dec 21, 2021 | 13.36 | 14.19 | 13.10 | 13.18 | 19,784 | -0.07(-0.53%) |
Dec 20, 2021 | 13.46 | 13.46 | 13.00 | 13.25 | 5,946 | -0.40(-2.93%) |
Dec 17, 2021 | 13.56 | 14.06 | 13.07 | 13.65 | 36,385 | -0.12(-0.87%) |
Dec 16, 2021 | 14.30 | 14.30 | 13.39 | 13.77 | 12,854 | -0.37(-2.62%) |
Dec 15, 2021 | 13.74 | 14.14 | 12.71 | 14.14 | 30,483 | +0.67(+4.97%) |
Dec 14, 2021 | 13.89 | 14.04 | 13.29 | 13.47 | 4,194 | -0.38(-2.71%) |
Dec 13, 2021 | 14.10 | 14.15 | 13.76 | 13.85 | 8,334 | -0.25(-1.81%) |
Dec 10, 2021 | 13.87 | 14.40 | 13.56 | 14.10 | 29,088 | +0.38(+2.77%) |
Dec 09, 2021 | 13.98 | 14.00 | 13.38 | 13.72 | 7,007 | -0.26(-1.86%) |
Dec 08, 2021 | 13.57 | 13.98 | 13.50 | 13.98 | 13,735 | +0.56(+4.17%) |
Dec 07, 2021 | 13.25 | 13.73 | 13.01 | 13.42 | 17,463 | +0.11(+0.83%) |
Dec 06, 2021 | 13.00 | 13.47 | 12.42 | 13.31 | 16,105 | +0.43(+3.34%) |
Dec 03, 2021 | 12.90 | 13.30 | 12.66 | 12.88 | 7,021 | -0.15(-1.15%) |
Dec 02, 2021 | 12.93 | 13.13 | 12.35 | 13.03 | 10,326 | +0.13(+1.01%) |
Dec 01, 2021 | 12.37 | 13.50 | 12.37 | 12.90 | 28,929 | +0.11(+0.86%) |
Nov 30, 2021 | 12.57 | 13.71 | 12.24 | 12.79 | 7,870 | +0.19(+1.51%) |
Nov 29, 2021 | 13.12 | 13.77 | 12.12 | 12.60 | 23,950 | -0.48(-3.65%) |
Nov 26, 2021 | 13.23 | 13.40 | 12.52 | 13.08 | 9,250 | -0.41(-3.06%) |
Nov 24, 2021 | 13.02 | 13.65 | 13.02 | 13.49 | 19,845 | +0.36(+2.74%) |
Nov 23, 2021 | 13.72 | 13.75 | 13.05 | 13.13 | 27,304 | -0.50(-3.70%) |
Nov 22, 2021 | 13.63 | 13.99 | 13.52 | 13.63 | 8,560 | -0.27(-1.91%) |
Nov 19, 2021 | 13.55 | 14.18 | 13.48 | 13.90 | 6,076 | +0.35(+2.58%) |
Nov 18, 2021 | 13.99 | 13.99 | 13.44 | 13.55 | 13,331 | -0.28(-2.02%) |
Nov 17, 2021 | 13.70 | 14.32 | 13.66 | 13.83 | 7,221 | +0.36(+2.67%) |
Nov 16, 2021 | 13.81 | 13.81 | 13.45 | 13.47 | 19,106 | -0.39(-2.81%) |
Nov 15, 2021 | 13.66 | 13.91 | 13.62 | 13.86 | 6,879 | +0.05(+0.40%) |
Nov 12, 2021 | 13.74 | 14.45 | 13.50 | 13.80 | 14,805 | +0.21(+1.51%) |
Nov 11, 2021 | 13.43 | 14.00 | 13.40 | 13.60 | 32,757 | +0.25(+1.87%) |
Nov 10, 2021 | 13.44 | 13.35 | 16,435 | -0.49(-3.51%) | ||
Nov 09, 2021 | 13.73 | 14.22 | 13.65 | 13.84 | 5,990 | +0.24(+1.73%) |
Nov 08, 2021 | 14.30 | 14.50 | 13.23 | 13.60 | 18,183 | -0.71(-4.96%) |
Nov 05, 2021 | 13.85 | 14.31 | 13.80 | 14.31 | 8,075 | +0.49(+3.55%) |
Nov 04, 2021 | 13.80 | 13.92 | 13.11 | 13.82 | 5,209 | -0.10(-0.72%) |
Nov 03, 2021 | 13.93 | 14.27 | 13.75 | 13.92 | 7,511 | +0.00(+0.00%) |
Nov 02, 2021 | 14.12 | 14.13 | 13.55 | 13.92 | 11,509 | +0.37(+2.73%) |
Nov 01, 2021 | 13.14 | 13.69 | 13.20 | 13.55 | 9,876 | +0.35(+2.65%) |
Oct 29, 2021 | 13.58 | 13.72 | 12.97 | 13.20 | 5,713 | -0.20(-1.49%) |
Oct 28, 2021 | 13.27 | 13.51 | 12.98 | 13.40 | 14,518 | +0.11(+0.83%) |
Oct 27, 2021 | 13.06 | 13.55 | 13.06 | 13.29 | 13,434 | +0.14(+1.06%) |
Oct 26, 2021 | 13.27 | 13.15 | 42,413 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.56 | 14.20 | 13.27 | 13.27 | 18,639 | -0.21(-1.56%) |
Oct 22, 2021 | 14.42 | 14.49 | 13.34 | 13.48 | 87,831 | -1.09(-7.48%) |
Oct 21, 2021 | 14.46 | 14.74 | 14.30 | 14.57 | 5,876 | -0.05(-0.34%) |
Oct 20, 2021 | 14.52 | 14.88 | 14.31 | 14.62 | 8,211 | -0.07(-0.48%) |
Oct 19, 2021 | 14.59 | 14.85 | 14.15 | 14.69 | 9,783 | +0.19(+1.31%) |
Oct 18, 2021 | 14.06 | 14.71 | 14.01 | 14.50 | 6,190 | +0.40(+2.84%) |
Oct 15, 2021 | 14.75 | 14.96 | 14.01 | 14.10 | 21,056 | -0.54(-3.69%) |
Oct 14, 2021 | 14.25 | 14.87 | 14.25 | 14.64 | 19,537 | +0.14(+0.97%) |
Oct 13, 2021 | 14.93 | 15.06 | 14.31 | 14.50 | 8,542 | -0.22(-1.49%) |
Oct 12, 2021 | 14.95 | 15.15 | 14.60 | 14.72 | 10,893 | -0.39(-2.58%) |
Oct 11, 2021 | 14.63 | 15.87 | 14.63 | 15.11 | 26,439 | +0.22(+1.48%) |
Oct 08, 2021 | 15.59 | 15.59 | 14.75 | 14.89 | 17,558 | -0.75(-4.80%) |
Oct 07, 2021 | 16.44 | 16.44 | 15.60 | 15.64 | 17,965 | -0.52(-3.19%) |
Oct 06, 2021 | 14.89 | 16.29 | 14.58 | 16.16 | 102,989 | +0.99(+6.49%) |
Oct 05, 2021 | 14.91 | 15.27 | 14.13 | 15.17 | 9,892 | +0.42(+2.85%) |
Oct 04, 2021 | 15.30 | 15.30 | 14.72 | 14.75 | 16,544 | -0.60(-3.91%) |
Oct 01, 2021 | 15.04 | 16.12 | 15.03 | 15.35 | 8,360 | +0.26(+1.72%) |
Sep 30, 2021 | 15.96 | 15.96 | 14.53 | 15.09 | 12,396 | -0.69(-4.37%) |
Sep 29, 2021 | 16.14 | 16.49 | 15.71 | 15.78 | 5,339 | -0.18(-1.13%) |
Sep 28, 2021 | 16.14 | 16.60 | 15.11 | 15.96 | 14,839 | -0.34(-2.09%) |
Sep 27, 2021 | 16.60 | 16.60 | 15.97 | 16.30 | 27,472 | +0.21(+1.31%) |
Sep 24, 2021 | 16.71 | 16.90 | 16.02 | 16.09 | 21,342 | -0.71(-4.23%) |
Sep 23, 2021 | 16.48 | 16.97 | 16.30 | 16.80 | 33,898 | +0.31(+1.88%) |
Sep 22, 2021 | 15.81 | 16.50 | 14.68 | 16.49 | 21,904 | +0.68(+4.30%) |
Sep 21, 2021 | 16.38 | 16.38 | 15.40 | 15.81 | 33,330 | -0.21(-1.31%) |
Sep 20, 2021 | 15.12 | 16.44 | 14.41 | 16.02 | 53,936 | +0.22(+1.39%) |
Sep 17, 2021 | 14.77 | 15.80 | 14.24 | 15.80 | 47,639 | +0.90(+6.04%) |
Sep 16, 2021 | 13.34 | 15.15 | 13.02 | 14.90 | 45,663 | +1.62(+12.20%) |
Sep 15, 2021 | 13.00 | 13.74 | 12.76 | 13.28 | 33,530 | +0.39(+3.03%) |
Sep 14, 2021 | 13.19 | 13.26 | 12.60 | 12.89 | 14,971 | -0.12(-0.92%) |
Sep 13, 2021 | 12.91 | 13.46 | 12.90 | 13.01 | 29,712 | -0.08(-0.61%) |
Sep 10, 2021 | 13.12 | 13.44 | 12.90 | 13.09 | 19,706 | +0.08(+0.61%) |
Sep 09, 2021 | 12.77 | 13.14 | 12.06 | 13.01 | 63,583 | +0.10(+0.77%) |
Sep 08, 2021 | 13.18 | 13.44 | 12.63 | 12.91 | 42,921 | -0.40(-3.04%) |
Sep 07, 2021 | 13.54 | 13.89 | 13.28 | 13.31 | 12,323 | -0.09(-0.63%) |
Sep 03, 2021 | 13.96 | 13.96 | 13.40 | 13.40 | 29,982 | -0.56(-4.01%) |
Sep 02, 2021 | 14.12 | 14.57 | 13.91 | 13.96 | 9,452 | -0.13(-0.92%) |
Sep 01, 2021 | 13.56 | 14.60 | 13.46 | 14.09 | 34,330 | +0.71(+5.31%) |
Aug 31, 2021 | 14.19 | 14.39 | 13.36 | 13.38 | 15,160 | -0.66(-4.70%) |
Aug 30, 2021 | 14.29 | 14.64 | 13.96 | 14.04 | 18,571 | -0.10(-0.71%) |
Aug 27, 2021 | 14.78 | 15.23 | 14.00 | 14.14 | 41,364 | -0.41(-2.82%) |
Aug 26, 2021 | 14.10 | 14.70 | 14.10 | 14.55 | 19,308 | +0.32(+2.25%) |
Aug 25, 2021 | 13.46 | 14.68 | 13.46 | 14.23 | 39,768 | +0.83(+6.19%) |
Aug 24, 2021 | 13.25 | 13.88 | 13.12 | 13.40 | 37,769 | +0.28(+2.13%) |
Aug 23, 2021 | 12.80 | 13.45 | 12.63 | 13.12 | 32,062 | +0.56(+4.46%) |
Aug 20, 2021 | 12.44 | 12.87 | 12.06 | 12.56 | 14,609 | +0.12(+0.96%) |
Aug 19, 2021 | 12.62 | 13.34 | 12.26 | 12.44 | 15,443 | -0.49(-3.79%) |
Aug 18, 2021 | 12.96 | 13.65 | 12.79 | 12.93 | 41,218 | -0.06(-0.46%) |
Aug 17, 2021 | 12.96 | 13.15 | 11.55 | 12.99 | 154,466 | -0.08(-0.61%) |
Aug 16, 2021 | 13.12 | 13.49 | 12.90 | 13.07 | 30,446 | +0.07(+0.54%) |
Aug 13, 2021 | 13.16 | 13.27 | 12.56 | 13.00 | 15,294 | -0.10(-0.76%) |
Aug 12, 2021 | 13.14 | 13.37 | 12.76 | 13.10 | 14,743 | -0.15(-1.13%) |
Aug 11, 2021 | 13.76 | 13.76 | 13.01 | 13.25 | 22,496 | -0.57(-4.12%) |
Aug 10, 2021 | 13.20 | 13.90 | 12.91 | 13.82 | 18,035 | +0.50(+3.75%) |
Aug 09, 2021 | 13.39 | 13.90 | 12.87 | 13.32 | 25,017 | -0.11(-0.82%) |
Aug 06, 2021 | 13.72 | 13.97 | 13.12 | 13.43 | 15,456 | -0.22(-1.61%) |
Aug 05, 2021 | 13.16 | 13.90 | 13.05 | 13.65 | 15,002 | +0.38(+2.86%) |
Aug 04, 2021 | 13.06 | 13.50 | 12.59 | 13.27 | 40,559 | +0.21(+1.61%) |
Aug 03, 2021 | 14.20 | 14.20 | 12.89 | 13.06 | 50,959 | -1.06(-7.51%) |
Aug 02, 2021 | 14.13 | 14.36 | 13.97 | 14.12 | 19,118 | +0.03(+0.21%) |
Jul 30, 2021 | 14.27 | 14.47 | 13.69 | 14.09 | 22,186 | -0.20(-1.40%) |
Jul 29, 2021 | 14.30 | 14.87 | 14.00 | 14.29 | 15,652 | +0.03(+0.21%) |
Jul 28, 2021 | 13.95 | 14.50 | 13.76 | 14.26 | 29,806 | +0.29(+2.08%) |
Jul 27, 2021 | 14.57 | 14.70 | 13.88 | 13.97 | 30,673 | -0.72(-4.90%) |
Jul 26, 2021 | 15.72 | 15.73 | 14.16 | 14.69 | 70,302 | -1.17(-7.38%) |
Jul 23, 2021 | 16.03 | 16.32 | 15.50 | 15.86 | 19,465 | -0.28(-1.73%) |
Jul 22, 2021 | 15.54 | 16.40 | 15.54 | 16.14 | 14,686 | +0.64(+4.13%) |
Jul 21, 2021 | 15.17 | 15.99 | 15.17 | 15.50 | 24,281 | +0.65(+4.38%) |
Jul 20, 2021 | 14.86 | 16.37 | 14.80 | 14.85 | 47,396 | +0.26(+1.78%) |
Jul 19, 2021 | 15.00 | 15.63 | 14.18 | 14.59 | 56,452 | -1.14(-7.25%) |
Jul 16, 2021 | 15.62 | 16.44 | 15.52 | 15.73 | 46,336 | -0.09(-0.57%) |
Jul 15, 2021 | 16.50 | 16.85 | 15.52 | 15.82 | 62,928 | -0.55(-3.36%) |
Jul 14, 2021 | 16.16 | 16.59 | 15.96 | 16.37 | 44,559 | +0.34(+2.12%) |
Jul 13, 2021 | 15.85 | 16.03 | 15.63 | 16.03 | 19,085 | +0.10(+0.63%) |
Jul 12, 2021 | 16.14 | 16.31 | 15.63 | 15.93 | 57,055 | -0.47(-2.87%) |
Jul 09, 2021 | 15.89 | 16.83 | 15.89 | 16.40 | 33,988 | +0.67(+4.26%) |
Jul 08, 2021 | 17.20 | 17.40 | 15.50 | 15.73 | 100,891 | -2.00(-11.28%) |
Jul 07, 2021 | 17.74 | 18.22 | 17.50 | 17.73 | 56,989 | +0.23(+1.31%) |
Jul 06, 2021 | 17.86 | 18.23 | 17.25 | 17.50 | 65,007 | -0.66(-3.63%) |
Jul 02, 2021 | 17.86 | 18.42 | 17.50 | 18.16 | 31,398 | +0.28(+1.57%) |
Jul 01, 2021 | 18.98 | 19.75 | 17.43 | 17.88 | 79,626 | -1.10(-5.80%) |
Jun 30, 2021 | 17.15 | 18.99 | 17.06 | 18.98 | 110,596 | +2.10(+12.44%) |
Jun 29, 2021 | 18.00 | 18.00 | 16.75 | 16.88 | 46,440 | -0.88(-4.95%) |
Jun 28, 2021 | 17.18 | 18.00 | 17.14 | 17.76 | 149,778 | +1.34(+8.16%) |
Jun 25, 2021 | 16.49 | 17.71 | 16.25 | 16.42 | 121,104 | +0.21(+1.30%) |
Jun 24, 2021 | 16.70 | 18.00 | 15.25 | 16.21 | 149,906 | -0.67(-3.97%) |
Jun 23, 2021 | 14.84 | 17.20 | 14.65 | 16.88 | 193,463 | +2.26(+15.46%) |
Jun 22, 2021 | 14.40 | 14.88 | 13.83 | 14.62 | 27,165 | +0.16(+1.11%) |
Jun 21, 2021 | 14.69 | 15.00 | 14.05 | 14.46 | 75,090 | -0.39(-2.63%) |
Jun 18, 2021 | 13.45 | 14.85 | 13.00 | 14.85 | 128,683 | +1.26(+9.27%) |
Jun 17, 2021 | 13.24 | 13.78 | 13.13 | 13.59 | 24,015 | +0.35(+2.64%) |
Jun 16, 2021 | 13.45 | 13.86 | 13.13 | 13.24 | 16,925 | -0.24(-1.78%) |
Jun 15, 2021 | 13.70 | 14.01 | 13.17 | 13.48 | 22,794 | -0.22(-1.61%) |
Jun 14, 2021 | 14.92 | 14.92 | 13.41 | 13.70 | 51,797 | -1.14(-7.68%) |
Jun 11, 2021 | 14.27 | 15.07 | 14.12 | 14.84 | 18,283 | +0.58(+4.07%) |
Jun 10, 2021 | 15.42 | 15.61 | 14.22 | 14.26 | 32,501 | -1.16(-7.52%) |
Jun 09, 2021 | 14.85 | 15.86 | 14.85 | 15.42 | 84,890 | +0.58(+3.91%) |
Jun 08, 2021 | 13.84 | 15.00 | 13.80 | 14.84 | 86,267 | +1.06(+7.69%) |
Jun 07, 2021 | 12.48 | 13.92 | 12.48 | 13.78 | 38,245 | +0.79(+6.08%) |
Jun 04, 2021 | 13.17 | 13.43 | 12.95 | 12.99 | 27,678 | -0.19(-1.44%) |
Jun 03, 2021 | 13.47 | 13.88 | 13.00 | 13.18 | 36,570 | -0.29(-2.15%) |
Jun 02, 2021 | 13.99 | 14.29 | 13.27 | 13.47 | 51,505 | -0.57(-4.06%) |
Jun 01, 2021 | 13.41 | 14.04 | 13.17 | 14.04 | 115,433 | +0.65(+4.85%) |
May 28, 2021 | 13.67 | 13.85 | 13.15 | 13.39 | 36,522 | -0.28(-2.05%) |
May 27, 2021 | 14.45 | 14.45 | 13.24 | 13.67 | 131,319 | -0.77(-5.33%) |
May 26, 2021 | 12.90 | 14.44 | 12.88 | 14.44 | 137,371 | +1.83(+14.51%) |
May 25, 2021 | 14.00 | 14.21 | 12.61 | 12.61 | 73,787 | -1.39(-9.93%) |
May 24, 2021 | 15.14 | 15.14 | 14.00 | 14.00 | 84,624 | -1.14(-7.53%) |
May 21, 2021 | 15.62 | 16.52 | 14.05 | 15.14 | 347,018 | +0.39(+2.64%) |
May 20, 2021 | 13.20 | 15.25 | 13.00 | 14.75 | 324,831 | +2.50(+20.41%) |
May 19, 2021 | 12.00 | 12.43 | 11.44 | 12.25 | 35,901 | -0.07(-0.57%) |
May 18, 2021 | 11.79 | 12.72 | 11.57 | 12.32 | 30,601 | +0.78(+6.76%) |
May 17, 2021 | 10.63 | 11.72 | 10.63 | 11.54 | 38,695 | +0.24(+2.12%) |
May 14, 2021 | 10.85 | 11.36 | 10.35 | 11.30 | 32,424 | +0.76(+7.21%) |
May 13, 2021 | 10.04 | 10.90 | 10.04 | 10.54 | 31,893 | +0.49(+4.88%) |
May 12, 2021 | 10.93 | 11.59 | 10.01 | 10.05 | 67,950 | -1.19(-10.59%) |
May 11, 2021 | 11.26 | 11.75 | 10.95 | 11.24 | 58,121 | -0.26(-2.26%) |
May 10, 2021 | 12.11 | 12.11 | 11.50 | 11.50 | 24,733 | -0.59(-4.88%) |
May 07, 2021 | 12.03 | 12.62 | 12.03 | 12.09 | 27,495 | +0.01(+0.08%) |
May 06, 2021 | 12.36 | 12.57 | 11.91 | 12.08 | 31,828 | -0.22(-1.79%) |
May 05, 2021 | 12.48 | 12.97 | 12.19 | 12.30 | 28,327 | -0.19(-1.52%) |
May 04, 2021 | 12.65 | 12.65 | 12.01 | 12.49 | 24,926 | -0.39(-3.03%) |