Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.84 | 13.06 | 12.65 | 12.72 | 210,304 | -0.13(-1.03%) |
Apr 28, 2022 | 12.81 | 12.99 | 12.62 | 12.85 | 259,787 | +0.19(+1.50%) |
Apr 27, 2022 | 12.85 | 12.92 | 12.58 | 12.66 | 120,082 | -0.14(-1.11%) |
Apr 26, 2022 | 12.90 | 13.06 | 12.77 | 12.80 | 160,919 | -0.21(-1.61%) |
Apr 25, 2022 | 13.06 | 13.15 | 12.85 | 13.01 | 128,552 | -0.05(-0.36%) |
Apr 22, 2022 | 13.17 | 13.19 | 13.06 | 13.06 | 86,487 | -0.16(-1.22%) |
Apr 21, 2022 | 13.38 | 13.43 | 13.21 | 13.22 | 78,903 | -0.10(-0.78%) |
Apr 20, 2022 | 13.37 | 13.47 | 13.30 | 13.32 | 106,129 | +0.02(+0.14%) |
Apr 19, 2022 | 13.11 | 13.35 | 13.11 | 13.31 | 86,252 | +0.25(+1.89%) |
Apr 18, 2022 | 13.01 | 13.11 | 12.96 | 13.06 | 84,015 | +0.01(+0.07%) |
Apr 14, 2022 | 13.01 | 13.14 | 12.93 | 13.05 | 107,082 | -0.04(-0.29%) |
Apr 13, 2022 | 12.83 | 13.13 | 12.82 | 13.09 | 229,719 | +0.35(+2.76%) |
Apr 12, 2022 | 12.83 | 12.97 | 12.69 | 12.74 | 152,423 | -0.09(-0.74%) |
Apr 11, 2022 | 12.80 | 13.06 | 12.80 | 12.83 | 104,993 | -0.05(-0.37%) |
Apr 08, 2022 | 12.76 | 12.98 | 12.76 | 12.88 | 161,656 | +0.12(+0.96%) |
Apr 07, 2022 | 12.96 | 12.96 | 12.65 | 12.76 | 148,789 | -0.14(-1.10%) |
Apr 06, 2022 | 13.05 | 13.15 | 12.84 | 12.90 | 353,408 | -0.14(-1.09%) |
Apr 05, 2022 | 13.32 | 13.40 | 13.00 | 13.04 | 185,511 | -0.20(-1.50%) |
Apr 04, 2022 | 13.36 | 13.36 | 13.13 | 13.24 | 115,738 | -0.12(-0.92%) |
Apr 01, 2022 | 13.32 | 13.42 | 13.24 | 13.36 | 167,836 | +0.11(+0.86%) |
Mar 31, 2022 | 13.41 | 13.61 | 13.22 | 13.25 | 182,449 | -0.07(-0.50%) |
Mar 30, 2022 | 13.68 | 13.73 | 13.24 | 13.31 | 353,608 | -0.36(-2.63%) |
Mar 29, 2022 | 13.46 | 13.69 | 13.45 | 13.67 | 313,476 | +0.33(+2.48%) |
Mar 28, 2022 | 13.62 | 13.62 | 13.25 | 13.34 | 211,511 | -0.40(-2.89%) |
Mar 25, 2022 | 13.56 | 13.77 | 13.49 | 13.74 | 208,650 | +0.19(+1.39%) |
Mar 24, 2022 | 13.40 | 13.57 | 13.26 | 13.55 | 210,381 | +0.21(+1.56%) |
Mar 23, 2022 | 13.73 | 13.74 | 13.30 | 13.34 | 292,849 | -0.43(-3.09%) |
Mar 22, 2022 | 13.68 | 13.80 | 13.56 | 13.77 | 305,268 | +0.11(+0.83%) |
Mar 21, 2022 | 13.51 | 13.68 | 13.45 | 13.65 | 321,930 | +0.23(+1.69%) |
Mar 18, 2022 | 13.83 | 14.07 | 13.41 | 13.43 | 1,034,973 | -0.83(-5.83%) |
Mar 17, 2022 | 13.91 | 14.26 | 13.89 | 14.26 | 286,374 | +0.23(+1.62%) |
Mar 16, 2022 | 14.06 | 14.13 | 13.92 | 14.03 | 347,848 | +0.00(+0.00%) |
Mar 15, 2022 | 14.23 | 14.31 | 14.02 | 14.03 | 202,216 | -0.25(-1.72%) |
Mar 14, 2022 | 14.42 | 14.60 | 14.21 | 14.28 | 186,359 | +0.01(+0.07%) |
Mar 11, 2022 | 14.26 | 14.40 | 14.18 | 14.27 | 229,801 | +0.02(+0.13%) |
Mar 10, 2022 | 14.05 | 14.26 | 13.98 | 14.25 | 163,146 | +0.07(+0.47%) |
Mar 09, 2022 | 14.15 | 14.25 | 14.07 | 14.18 | 208,485 | +0.29(+2.11%) |
Mar 08, 2022 | 14.16 | 14.28 | 13.86 | 13.89 | 272,423 | -0.23(-1.61%) |
Mar 07, 2022 | 14.28 | 14.39 | 13.99 | 14.12 | 210,840 | -0.17(-1.19%) |
Mar 04, 2022 | 14.12 | 14.32 | 14.01 | 14.29 | 199,928 | -0.02(-0.13%) |
Mar 03, 2022 | 14.27 | 14.44 | 14.20 | 14.30 | 191,943 | +0.06(+0.40%) |
Mar 02, 2022 | 13.76 | 14.30 | 13.76 | 14.25 | 245,131 | +0.61(+4.50%) |
Mar 01, 2022 | 13.94 | 14.03 | 13.55 | 13.63 | 292,081 | -0.34(-2.43%) |
Feb 28, 2022 | 13.93 | 14.03 | 13.87 | 13.97 | 189,361 | -0.13(-0.94%) |
Feb 25, 2022 | 13.74 | 14.17 | 13.95 | 14.11 | 179,635 | +0.39(+2.82%) |
Feb 24, 2022 | 13.60 | 13.77 | 13.40 | 13.72 | 246,350 | -0.17(-1.22%) |
Feb 23, 2022 | 14.04 | 14.23 | 13.85 | 13.89 | 177,179 | -0.11(-0.81%) |
Feb 22, 2022 | 13.98 | 14.19 | 13.95 | 14.00 | 189,505 | +0.02(+0.14%) |
Feb 18, 2022 | 13.98 | 0 | +0.14(+1.02%) | |||
Feb 17, 2022 | 13.75 | 13.95 | 13.67 | 13.84 | 230,550 | -0.06(-0.41%) |
Feb 16, 2022 | 13.75 | 13.96 | 13.75 | 13.90 | 145,204 | +0.05(+0.34%) |
Feb 15, 2022 | 13.72 | 13.89 | 13.70 | 13.85 | 140,882 | +0.25(+1.81%) |
Feb 14, 2022 | 13.74 | 13.80 | 13.54 | 13.61 | 174,336 | -0.06(-0.42%) |
Feb 11, 2022 | 13.72 | 13.94 | 13.61 | 13.66 | 187,685 | -0.08(-0.55%) |
Feb 10, 2022 | 13.63 | 13.87 | 13.62 | 13.74 | 205,660 | +0.08(+0.55%) |
Feb 09, 2022 | 13.81 | 13.82 | 13.65 | 13.66 | 171,999 | -0.10(-0.75%) |
Feb 08, 2022 | 13.70 | 13.85 | 13.66 | 13.77 | 213,789 | +0.11(+0.83%) |
Feb 07, 2022 | 13.62 | 13.69 | 13.58 | 13.65 | 119,919 | +0.04(+0.28%) |
Feb 04, 2022 | 13.41 | 13.69 | 13.34 | 13.62 | 153,838 | +0.23(+1.69%) |
Feb 03, 2022 | 13.70 | 13.37 | 13.39 | 196,316 | -0.14(-1.05%) | |
Feb 02, 2022 | 13.45 | 13.56 | 13.42 | 13.53 | 171,355 | +0.00(+0.00%) |
Feb 01, 2022 | 13.39 | 13.56 | 13.35 | 13.53 | 161,971 | +0.09(+0.70%) |
Jan 28, 2022 | 13.38 | 13.70 | 13.12 | 13.44 | 360,824 | -0.02(-0.14%) |
Jan 27, 2022 | 13.67 | 13.96 | 13.23 | 13.45 | 353,303 | -0.32(-2.33%) |
Jan 26, 2022 | 13.98 | 14.17 | 13.63 | 13.78 | 171,125 | -0.19(-1.35%) |
Jan 25, 2022 | 13.72 | 14.06 | 13.54 | 13.96 | 146,020 | +0.12(+0.89%) |
Jan 24, 2022 | 13.21 | 13.90 | 13.21 | 13.84 | 215,471 | +0.26(+1.88%) |
Jan 21, 2022 | 13.43 | 13.95 | 13.43 | 13.59 | 235,107 | +0.00(+0.00%) |
Jan 20, 2022 | 13.89 | 14.05 | 13.58 | 13.59 | 144,803 | -0.26(-1.84%) |
Jan 19, 2022 | 14.01 | 14.11 | 13.83 | 13.84 | 153,497 | -0.16(-1.15%) |
Jan 18, 2022 | 14.22 | 14.27 | 13.96 | 14.00 | 135,353 | -0.20(-1.40%) |
Jan 14, 2022 | 14.20 | 0 | -0.05(-0.33%) | |||
Jan 13, 2022 | 14.13 | 14.37 | 13.75 | 14.25 | 80,202 | +0.10(+0.73%) |
Jan 12, 2022 | 14.28 | 14.34 | 14.10 | 14.14 | 127,024 | -0.15(-1.06%) |
Jan 11, 2022 | 14.41 | 14.41 | 14.14 | 14.30 | 77,296 | -0.11(-0.79%) |
Jan 10, 2022 | 14.44 | 14.49 | 14.30 | 14.41 | 89,349 | -0.07(-0.46%) |
Jan 07, 2022 | 14.40 | 14.58 | 14.07 | 14.47 | 74,735 | +0.07(+0.46%) |
Jan 06, 2022 | 14.11 | 14.41 | 14.11 | 14.41 | 118,467 | +0.39(+2.76%) |
Jan 05, 2022 | 14.13 | 14.19 | 14.01 | 14.02 | 102,024 | -0.09(-0.60%) |
Jan 04, 2022 | 14.16 | 14.26 | 14.05 | 14.11 | 138,547 | +0.06(+0.40%) |
Jan 03, 2022 | 14.03 | 14.29 | 13.92 | 14.05 | 90,536 | +0.08(+0.54%) |
Dec 31, 2021 | 13.99 | 14.12 | 13.88 | 13.97 | 72,733 | +0.00(+0.00%) |
Dec 30, 2021 | 13.99 | 14.20 | 13.96 | 13.97 | 74,916 | -0.13(-0.93%) |
Dec 29, 2021 | 14.07 | 14.12 | 14.00 | 14.11 | 58,872 | +0.08(+0.60%) |
Dec 28, 2021 | 13.99 | 14.12 | 13.99 | 14.02 | 82,071 | +0.03(+0.20%) |
Dec 27, 2021 | 14.18 | 14.18 | 13.94 | 13.99 | 107,332 | +0.02(+0.13%) |
Dec 23, 2021 | 14.08 | 14.12 | 13.84 | 13.97 | 73,783 | -0.03(-0.20%) |
Dec 22, 2021 | 13.85 | 14.01 | 13.78 | 14.00 | 135,913 | +0.11(+0.81%) |
Dec 21, 2021 | 13.73 | 13.98 | 13.73 | 13.89 | 214,446 | +0.24(+1.79%) |
Dec 20, 2021 | 13.55 | 13.69 | 13.30 | 13.64 | 257,646 | -0.07(-0.48%) |
Dec 17, 2021 | 13.93 | 14.05 | 13.54 | 13.71 | 1,054,260 | -0.21(-1.49%) |
Dec 16, 2021 | 14.11 | 14.20 | 13.91 | 13.92 | 316,344 | -0.04(-0.27%) |
Dec 15, 2021 | 13.74 | 13.98 | 13.58 | 13.96 | 311,272 | +0.31(+2.28%) |
Dec 14, 2021 | 13.51 | 13.86 | 13.51 | 13.64 | 225,070 | +0.12(+0.91%) |
Dec 13, 2021 | 13.48 | 13.66 | 13.47 | 13.52 | 212,053 | -0.05(-0.35%) |
Dec 10, 2021 | 13.65 | 13.73 | 13.51 | 13.57 | 229,087 | -0.08(-0.55%) |
Dec 09, 2021 | 13.51 | 13.82 | 13.47 | 13.64 | 179,377 | +0.01(+0.07%) |
Dec 08, 2021 | 13.63 | 13.80 | 13.55 | 13.64 | 141,737 | +0.05(+0.35%) |
Dec 07, 2021 | 13.64 | 13.79 | 13.54 | 13.59 | 139,823 | +0.05(+0.35%) |
Dec 06, 2021 | 13.54 | 13.78 | 13.48 | 13.54 | 175,703 | +0.23(+1.70%) |
Dec 03, 2021 | 13.65 | 13.65 | 13.22 | 13.31 | 158,657 | -0.26(-1.94%) |
Dec 02, 2021 | 13.25 | 13.69 | 13.14 | 13.58 | 168,215 | +0.44(+3.37%) |
Dec 01, 2021 | 13.33 | 13.61 | 13.13 | 13.14 | 138,546 | +0.06(+0.43%) |
Nov 30, 2021 | 13.00 | 13.26 | 12.89 | 13.08 | 368,038 | -0.13(-1.00%) |
Nov 29, 2021 | 13.59 | 13.71 | 13.18 | 13.21 | 154,087 | -0.18(-1.34%) |
Nov 26, 2021 | 13.54 | 13.79 | 13.20 | 13.39 | 205,347 | -0.56(-4.05%) |
Nov 24, 2021 | 13.94 | 14.12 | 13.94 | 13.96 | 70,837 | -0.08(-0.60%) |
Nov 23, 2021 | 14.02 | 14.23 | 13.96 | 14.04 | 93,447 | +0.06(+0.40%) |
Nov 22, 2021 | 14.08 | 14.28 | 13.98 | 13.98 | 117,508 | +0.08(+0.54%) |
Nov 19, 2021 | 13.96 | 14.11 | 13.82 | 13.91 | 123,978 | -0.14(-1.01%) |
Nov 18, 2021 | 13.97 | 14.08 | 14.01 | 14.05 | 112,895 | +0.05(+0.34%) |
Nov 17, 2021 | 13.97 | 14.01 | 13.92 | 14.00 | 101,377 | -0.05(-0.34%) |
Nov 16, 2021 | 14.09 | 14.17 | 13.96 | 14.05 | 89,697 | -0.04(-0.27%) |
Nov 15, 2021 | 14.09 | 14.09 | 13.97 | 14.09 | 98,087 | +0.06(+0.40%) |
Nov 12, 2021 | 14.15 | 14.16 | 13.94 | 14.03 | 50,013 | -0.13(-0.93%) |
Nov 11, 2021 | 14.17 | 14.25 | 14.06 | 14.16 | 53,504 | -0.01(-0.07%) |
Nov 10, 2021 | 14.17 | 14.17 | 70,479 | -0.06(-0.40%) | ||
Nov 09, 2021 | 14.18 | 14.25 | 14.07 | 14.23 | 85,517 | +0.01(+0.07%) |
Nov 08, 2021 | 14.29 | 14.39 | 14.00 | 14.22 | 91,812 | -0.05(-0.33%) |
Nov 05, 2021 | 14.18 | 14.35 | 13.96 | 14.27 | 111,544 | +0.24(+1.68%) |
Nov 04, 2021 | 14.04 | 14.08 | 13.84 | 14.03 | 126,505 | -0.01(-0.07%) |
Nov 03, 2021 | 13.80 | 14.14 | 13.80 | 14.04 | 129,872 | +0.21(+1.50%) |
Nov 02, 2021 | 13.99 | 14.09 | 13.80 | 13.83 | 143,214 | -0.16(-1.14%) |
Nov 01, 2021 | 13.59 | 14.00 | 13.53 | 13.99 | 175,511 | +0.46(+3.41%) |
Oct 29, 2021 | 13.47 | 13.59 | 13.45 | 13.53 | 149,574 | +0.07(+0.49%) |
Oct 28, 2021 | 13.17 | 13.51 | 13.17 | 13.47 | 121,295 | +0.29(+2.22%) |
Oct 27, 2021 | 13.23 | 13.28 | 13.12 | 13.17 | 125,599 | -0.13(-0.99%) |
Oct 26, 2021 | 13.59 | 13.31 | 13.31 | 202,739 | -0.19(-1.40%) | |
Oct 25, 2021 | 13.55 | 13.55 | 13.43 | 13.49 | 159,129 | -0.03(-0.21%) |
Oct 22, 2021 | 13.55 | 13.64 | 13.45 | 13.52 | 63,311 | -0.05(-0.35%) |
Oct 21, 2021 | 13.56 | 13.68 | 13.51 | 13.57 | 128,462 | -0.04(-0.28%) |
Oct 20, 2021 | 13.33 | 13.61 | 13.33 | 13.61 | 101,981 | +0.24(+1.83%) |
Oct 19, 2021 | 13.36 | 13.38 | 13.26 | 13.36 | 113,305 | +0.03(+0.21%) |
Oct 18, 2021 | 13.30 | 13.41 | 13.27 | 13.33 | 55,835 | +0.01(+0.07%) |
Oct 15, 2021 | 13.50 | 13.51 | 13.31 | 13.32 | 142,516 | +0.01(+0.07%) |
Oct 14, 2021 | 13.35 | 13.35 | 13.21 | 13.31 | 172,122 | +0.10(+0.78%) |
Oct 13, 2021 | 13.33 | 13.33 | 13.11 | 13.21 | 78,968 | -0.11(-0.85%) |
Oct 12, 2021 | 13.21 | 13.34 | 13.09 | 13.32 | 107,499 | +0.16(+1.22%) |
Oct 11, 2021 | 13.28 | 13.34 | 13.15 | 13.16 | 71,284 | -0.11(-0.85%) |
Oct 08, 2021 | 13.31 | 13.35 | 13.26 | 13.28 | 80,823 | -0.08(-0.56%) |
Oct 07, 2021 | 13.35 | 13.36 | 13.27 | 13.35 | 182,041 | +0.16(+1.21%) |
Oct 06, 2021 | 13.12 | 13.23 | 12.98 | 13.19 | 123,781 | -0.07(-0.50%) |
Oct 05, 2021 | 13.45 | 13.49 | 13.23 | 13.26 | 221,494 | -0.13(-0.98%) |
Oct 04, 2021 | 13.38 | 13.50 | 13.32 | 13.39 | 131,141 | +0.07(+0.49%) |
Oct 01, 2021 | 13.17 | 13.42 | 13.14 | 13.32 | 123,080 | +0.15(+1.14%) |
Sep 30, 2021 | 13.28 | 13.30 | 13.14 | 13.17 | 127,711 | -0.04(-0.28%) |
Sep 29, 2021 | 13.10 | 13.22 | 13.00 | 13.21 | 86,208 | +0.13(+1.00%) |
Sep 28, 2021 | 13.30 | 13.41 | 13.05 | 13.08 | 164,158 | -0.17(-1.27%) |
Sep 27, 2021 | 12.97 | 13.46 | 12.97 | 13.25 | 229,662 | +0.38(+2.92%) |
Sep 24, 2021 | 12.69 | 12.93 | 12.69 | 12.87 | 89,969 | +0.13(+1.03%) |
Sep 23, 2021 | 12.65 | 12.92 | 12.56 | 12.74 | 196,865 | +0.29(+2.34%) |
Sep 22, 2021 | 12.34 | 12.54 | 12.34 | 12.45 | 126,157 | +0.17(+1.38%) |
Sep 21, 2021 | 12.52 | 12.52 | 12.25 | 12.28 | 136,764 | -0.17(-1.36%) |
Sep 20, 2021 | 12.31 | 12.49 | 12.19 | 12.45 | 392,022 | -0.04(-0.30%) |
Sep 17, 2021 | 12.46 | 12.61 | 12.35 | 12.49 | 1,356,487 | +0.20(+1.60%) |
Sep 16, 2021 | 12.43 | 12.47 | 12.27 | 12.29 | 241,526 | -0.10(-0.83%) |
Sep 15, 2021 | 12.39 | 12.52 | 12.35 | 12.39 | 158,002 | +0.01(+0.08%) |
Sep 14, 2021 | 12.66 | 12.73 | 12.33 | 12.39 | 306,675 | -0.27(-2.15%) |
Sep 13, 2021 | 12.59 | 12.67 | 12.41 | 12.66 | 223,381 | +0.18(+1.43%) |
Sep 10, 2021 | 12.82 | 12.82 | 12.46 | 12.48 | 199,225 | -0.28(-2.21%) |
Sep 09, 2021 | 12.87 | 13.02 | 12.76 | 12.76 | 171,232 | -0.14(-1.09%) |
Sep 08, 2021 | 13.09 | 13.17 | 12.86 | 12.90 | 134,740 | -0.23(-1.71%) |
Sep 07, 2021 | 13.27 | 13.38 | 13.11 | 13.13 | 187,399 | -0.14(-1.06%) |
Sep 03, 2021 | 13.24 | 13.32 | 13.17 | 13.27 | 140,722 | +0.01(+0.07%) |
Sep 02, 2021 | 13.12 | 13.39 | 13.11 | 13.26 | 182,146 | +0.08(+0.64%) |
Sep 01, 2021 | 13.19 | 13.32 | 13.08 | 13.17 | 155,638 | -0.08(-0.64%) |
Aug 31, 2021 | 13.09 | 13.33 | 13.09 | 13.26 | 239,555 | +0.10(+0.78%) |
Aug 30, 2021 | 13.48 | 13.48 | 13.09 | 13.15 | 141,032 | -0.29(-2.16%) |
Aug 27, 2021 | 12.99 | 13.48 | 12.94 | 13.45 | 180,866 | +0.46(+3.54%) |
Aug 26, 2021 | 13.26 | 13.35 | 12.98 | 12.99 | 146,100 | -0.25(-1.91%) |
Aug 25, 2021 | 13.02 | 13.35 | 13.00 | 13.24 | 197,067 | +0.18(+1.36%) |
Aug 24, 2021 | 13.07 | 13.13 | 13.00 | 13.06 | 114,765 | +0.03(+0.22%) |
Aug 23, 2021 | 13.00 | 13.12 | 12.94 | 13.03 | 145,629 | +0.11(+0.87%) |
Aug 20, 2021 | 12.64 | 12.97 | 12.64 | 12.92 | 273,793 | +0.21(+1.62%) |
Aug 19, 2021 | 12.55 | 12.77 | 12.54 | 12.71 | 168,248 | +0.02(+0.15%) |
Aug 18, 2021 | 12.97 | 12.97 | 12.68 | 12.70 | 182,892 | -0.20(-1.53%) |
Aug 17, 2021 | 12.82 | 12.98 | 12.75 | 12.89 | 146,733 | -0.04(-0.29%) |
Aug 16, 2021 | 13.13 | 13.13 | 12.77 | 12.93 | 144,151 | -0.08(-0.65%) |
Aug 13, 2021 | 13.15 | 13.25 | 12.99 | 13.01 | 130,823 | -0.15(-1.14%) |
Aug 12, 2021 | 13.28 | 13.28 | 13.09 | 13.16 | 166,034 | -0.11(-0.85%) |
Aug 11, 2021 | 13.14 | 13.30 | 13.00 | 13.28 | 158,902 | +0.13(+1.00%) |
Aug 10, 2021 | 13.00 | 13.17 | 12.97 | 13.15 | 159,886 | +0.10(+0.79%) |
Aug 09, 2021 | 13.17 | 13.19 | 12.96 | 13.04 | 217,204 | -0.14(-1.07%) |
Aug 06, 2021 | 13.15 | 13.35 | 13.11 | 13.18 | 237,135 | +0.23(+1.74%) |
Aug 05, 2021 | 12.74 | 13.06 | 12.72 | 12.96 | 158,217 | +0.27(+2.15%) |
Aug 04, 2021 | 12.76 | 12.89 | 12.64 | 12.69 | 211,708 | -0.18(-1.39%) |
Aug 03, 2021 | 12.72 | 12.92 | 12.55 | 12.86 | 241,367 | +0.28(+2.24%) |
Aug 02, 2021 | 12.80 | 13.15 | 12.57 | 12.58 | 241,615 | -0.19(-1.47%) |
Jul 30, 2021 | 12.75 | 13.00 | 12.71 | 12.77 | 182,736 | -0.08(-0.66%) |
Jul 29, 2021 | 13.00 | 13.00 | 12.78 | 12.85 | 151,192 | +0.11(+0.88%) |
Jul 28, 2021 | 12.42 | 12.85 | 12.24 | 12.74 | 270,813 | +0.27(+2.18%) |
Jul 27, 2021 | 13.12 | 13.18 | 12.45 | 12.47 | 299,095 | -0.69(-5.27%) |
Jul 26, 2021 | 13.25 | 13.47 | 13.14 | 13.16 | 226,758 | -0.08(-0.64%) |
Jul 23, 2021 | 13.12 | 13.29 | 13.05 | 13.25 | 178,312 | +0.24(+1.88%) |
Jul 22, 2021 | 13.23 | 13.33 | 12.99 | 13.00 | 158,415 | -0.29(-2.19%) |
Jul 21, 2021 | 13.21 | 13.37 | 13.21 | 13.30 | 239,503 | +0.21(+1.58%) |
Jul 20, 2021 | 12.80 | 13.46 | 12.80 | 13.09 | 407,309 | +0.23(+1.83%) |
Jul 19, 2021 | 12.91 | 13.24 | 12.73 | 12.85 | 311,110 | -0.45(-3.39%) |
Jul 16, 2021 | 13.61 | 13.61 | 13.28 | 13.30 | 264,976 | -0.23(-1.66%) |
Jul 15, 2021 | 13.15 | 13.56 | 13.08 | 13.53 | 199,698 | +0.23(+1.76%) |
Jul 14, 2021 | 13.29 | 13.49 | 13.27 | 13.30 | 238,501 | +0.04(+0.28%) |
Jul 13, 2021 | 13.48 | 13.49 | 13.22 | 13.26 | 254,137 | -0.26(-1.94%) |
Jul 12, 2021 | 13.37 | 13.54 | 13.35 | 13.52 | 198,045 | +0.01(+0.07%) |
Jul 09, 2021 | 13.16 | 13.52 | 13.03 | 13.51 | 295,061 | +0.57(+4.41%) |
Jul 08, 2021 | 12.96 | 13.27 | 12.87 | 12.94 | 326,820 | -0.25(-1.91%) |
Jul 07, 2021 | 13.13 | 13.34 | 13.08 | 13.19 | 276,677 | +0.01(+0.07%) |
Jul 06, 2021 | 13.36 | 13.36 | 13.03 | 13.18 | 321,762 | -0.22(-1.67%) |
Jul 02, 2021 | 13.44 | 13.67 | 13.32 | 13.41 | 158,471 | -0.07(-0.55%) |
Jul 01, 2021 | 13.56 | 13.57 | 13.44 | 13.48 | 193,262 | +0.07(+0.56%) |
Jun 30, 2021 | 13.23 | 13.51 | 13.20 | 13.41 | 197,853 | +0.05(+0.35%) |
Jun 29, 2021 | 13.51 | 13.57 | 13.34 | 13.36 | 215,749 | -0.10(-0.76%) |
Jun 28, 2021 | 13.58 | 13.58 | 13.33 | 13.46 | 344,669 | -0.21(-1.50%) |
Jun 25, 2021 | 13.64 | 13.83 | 13.59 | 13.67 | 787,162 | +0.02(+0.14%) |
Jun 24, 2021 | 13.49 | 13.69 | 13.47 | 13.65 | 146,077 | +0.17(+1.25%) |
Jun 23, 2021 | 13.53 | 13.62 | 13.46 | 13.48 | 164,806 | -0.04(-0.28%) |
Jun 22, 2021 | 13.66 | 13.80 | 13.43 | 13.52 | 445,021 | -0.19(-1.36%) |
Jun 21, 2021 | 13.19 | 13.74 | 13.10 | 13.71 | 527,399 | +0.55(+4.19%) |
Jun 18, 2021 | 13.57 | 13.75 | 13.14 | 13.16 | 1,110,997 | -0.51(-3.76%) |
Jun 17, 2021 | 14.27 | 14.27 | 13.62 | 13.67 | 433,010 | -0.54(-3.82%) |
Jun 16, 2021 | 13.98 | 14.31 | 13.90 | 14.21 | 464,504 | +0.16(+1.13%) |
Jun 15, 2021 | 13.94 | 14.14 | 13.86 | 14.05 | 217,928 | +0.14(+1.01%) |
Jun 14, 2021 | 14.12 | 14.22 | 13.83 | 13.91 | 231,500 | -0.21(-1.46%) |
Jun 11, 2021 | 14.18 | 14.27 | 13.98 | 14.12 | 221,241 | +0.09(+0.67%) |
Jun 10, 2021 | 14.31 | 14.48 | 14.03 | 14.03 | 271,465 | -0.12(-0.86%) |
Jun 09, 2021 | 14.23 | 14.31 | 14.04 | 14.15 | 305,445 | -0.23(-1.63%) |
Jun 08, 2021 | 14.26 | 14.42 | 14.15 | 14.38 | 313,542 | +0.13(+0.92%) |
Jun 07, 2021 | 13.89 | 14.31 | 13.78 | 14.25 | 594,464 | +0.44(+3.18%) |
Jun 04, 2021 | 13.79 | 13.84 | 13.64 | 13.81 | 150,247 | -0.01(-0.07%) |
Jun 03, 2021 | 13.75 | 13.85 | 13.60 | 13.82 | 209,631 | +0.15(+1.09%) |
Jun 02, 2021 | 14.05 | 14.28 | 13.51 | 13.67 | 277,699 | -0.26(-1.88%) |
Jun 01, 2021 | 13.94 | 14.01 | 13.85 | 13.93 | 269,403 | +0.05(+0.34%) |
May 28, 2021 | 13.96 | 13.96 | 13.69 | 13.89 | 125,027 | -0.05(-0.34%) |
May 27, 2021 | 13.74 | 14.01 | 13.74 | 13.93 | 456,024 | +0.27(+1.99%) |
May 26, 2021 | 13.40 | 13.67 | 13.40 | 13.66 | 207,267 | +0.26(+1.92%) |
May 25, 2021 | 13.69 | 13.78 | 13.40 | 13.40 | 394,608 | -0.20(-1.48%) |
May 24, 2021 | 13.79 | 13.79 | 13.50 | 13.61 | 223,216 | -0.17(-1.22%) |
May 21, 2021 | 13.74 | 13.85 | 13.62 | 13.77 | 154,820 | +0.16(+1.17%) |
May 20, 2021 | 13.65 | 13.65 | 13.35 | 13.61 | 166,537 | -0.01(-0.07%) |
May 19, 2021 | 13.52 | 13.65 | 13.35 | 13.62 | 227,440 | -0.05(-0.34%) |
May 18, 2021 | 14.03 | 14.03 | 13.64 | 13.67 | 214,264 | -0.29(-2.11%) |
May 17, 2021 | 13.89 | 14.04 | 13.79 | 13.96 | 338,950 | +0.11(+0.78%) |
May 14, 2021 | 13.57 | 13.95 | 13.45 | 13.86 | 393,188 | +0.42(+3.13%) |
May 13, 2021 | 12.64 | 13.46 | 12.64 | 13.44 | 315,083 | +0.65(+5.04%) |
May 12, 2021 | 13.01 | 13.17 | 12.72 | 12.79 | 229,512 | -0.15(-1.16%) |
May 11, 2021 | 13.14 | 13.16 | 12.88 | 12.94 | 223,147 | -0.15(-1.14%) |
May 10, 2021 | 13.45 | 13.57 | 13.03 | 13.09 | 267,806 | -0.23(-1.75%) |
May 07, 2021 | 13.11 | 13.34 | 13.01 | 13.32 | 221,176 | +0.05(+0.35%) |
May 06, 2021 | 13.29 | 13.33 | 12.96 | 13.28 | 309,860 | -0.04(-0.28%) |
May 05, 2021 | 13.43 | 13.43 | 13.09 | 13.32 | 290,282 | -0.01(-0.07%) |
May 04, 2021 | 13.25 | 13.44 | 13.17 | 13.32 | 204,265 | -0.07(-0.49%) |