Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.38 | 12.40 | 11.93 | 12.03 | 22,646 | -0.29(-2.38%) |
Apr 28, 2022 | 12.09 | 12.42 | 11.86 | 12.32 | 22,722 | +0.39(+3.26%) |
Apr 27, 2022 | 11.82 | 12.25 | 11.82 | 11.93 | 34,566 | -0.17(-1.41%) |
Apr 26, 2022 | 12.32 | 12.45 | 12.06 | 12.10 | 23,566 | -0.36(-2.90%) |
Apr 25, 2022 | 12.02 | 12.52 | 12.02 | 12.46 | 23,703 | +0.33(+2.74%) |
Apr 22, 2022 | 12.49 | 12.54 | 12.09 | 12.13 | 26,520 | -0.45(-3.55%) |
Apr 21, 2022 | 12.75 | 12.75 | 12.54 | 12.58 | 15,561 | -0.17(-1.34%) |
Apr 20, 2022 | 12.71 | 12.88 | 12.54 | 12.75 | 21,355 | +0.09(+0.67%) |
Apr 19, 2022 | 12.46 | 12.79 | 12.46 | 12.66 | 25,623 | +0.30(+2.46%) |
Apr 18, 2022 | 12.38 | 12.68 | 12.28 | 12.36 | 32,818 | -0.02(-0.15%) |
Apr 14, 2022 | 12.41 | 12.71 | 12.18 | 12.38 | 36,794 | +0.00(+0.00%) |
Apr 13, 2022 | 12.09 | 12.43 | 12.03 | 12.38 | 24,016 | +0.46(+3.82%) |
Apr 12, 2022 | 11.76 | 12.03 | 11.76 | 11.92 | 28,021 | +0.23(+1.95%) |
Apr 11, 2022 | 11.46 | 11.94 | 11.46 | 11.69 | 64,045 | +0.24(+2.07%) |
Apr 08, 2022 | 11.77 | 11.77 | 11.39 | 11.46 | 43,577 | -0.25(-2.11%) |
Apr 07, 2022 | 11.64 | 11.78 | 11.47 | 11.70 | 81,343 | +0.09(+0.74%) |
Apr 06, 2022 | 11.79 | 11.80 | 11.43 | 11.62 | 46,994 | -0.28(-2.32%) |
Apr 05, 2022 | 11.88 | 12.16 | 11.72 | 11.89 | 31,773 | -0.08(-0.64%) |
Apr 04, 2022 | 12.27 | 12.27 | 11.90 | 11.97 | 47,179 | -0.37(-3.00%) |
Apr 01, 2022 | 12.55 | 12.55 | 12.11 | 12.34 | 38,412 | +0.14(+1.17%) |
Mar 31, 2022 | 12.27 | 12.51 | 12.12 | 12.20 | 50,107 | -0.22(-1.76%) |
Mar 30, 2022 | 12.82 | 12.82 | 12.37 | 12.41 | 26,164 | -0.44(-3.40%) |
Mar 29, 2022 | 12.68 | 13.10 | 12.68 | 12.85 | 33,801 | +0.17(+1.35%) |
Mar 28, 2022 | 12.08 | 12.81 | 12.03 | 12.68 | 24,695 | +0.52(+4.30%) |
Mar 25, 2022 | 11.81 | 12.32 | 11.80 | 12.16 | 32,602 | +0.42(+3.56%) |
Mar 24, 2022 | 12.07 | 12.07 | 11.52 | 11.74 | 35,906 | -0.24(-1.98%) |
Mar 23, 2022 | 12.44 | 12.44 | 11.92 | 11.98 | 55,921 | -0.59(-4.69%) |
Mar 22, 2022 | 12.96 | 13.05 | 12.39 | 12.57 | 49,918 | -0.20(-1.56%) |
Mar 21, 2022 | 12.89 | 12.89 | 12.59 | 12.77 | 50,392 | +0.01(+0.07%) |
Mar 18, 2022 | 13.05 | 13.34 | 12.40 | 12.76 | 110,266 | -0.30(-2.33%) |
Mar 17, 2022 | 13.27 | 13.30 | 12.98 | 13.06 | 17,217 | -0.17(-1.29%) |
Mar 16, 2022 | 13.13 | 13.35 | 12.88 | 13.23 | 32,760 | +0.03(+0.22%) |
Mar 15, 2022 | 12.81 | 13.29 | 12.64 | 13.20 | 24,942 | +0.49(+3.89%) |
Mar 14, 2022 | 13.18 | 13.18 | 12.48 | 12.71 | 81,186 | +0.27(+2.14%) |
Mar 11, 2022 | 12.94 | 13.04 | 12.38 | 12.44 | 43,042 | -0.55(-4.24%) |
Mar 10, 2022 | 12.74 | 13.26 | 12.74 | 12.99 | 22,826 | -0.21(-1.58%) |
Mar 09, 2022 | 12.91 | 13.20 | 12.16 | 13.20 | 42,785 | +1.62(+14.03%) |
Mar 08, 2022 | 11.89 | 12.01 | 11.41 | 11.58 | 46,301 | -0.29(-2.48%) |
Mar 07, 2022 | 12.22 | 12.24 | 11.84 | 11.87 | 20,817 | -0.33(-2.72%) |
Mar 04, 2022 | 12.35 | 12.44 | 12.04 | 12.21 | 15,549 | -0.20(-1.61%) |
Mar 03, 2022 | 12.83 | 12.87 | 12.30 | 12.40 | 18,923 | -0.25(-1.95%) |
Mar 02, 2022 | 12.34 | 12.90 | 12.21 | 12.65 | 19,939 | +0.43(+3.50%) |
Mar 01, 2022 | 12.56 | 12.83 | 12.11 | 12.22 | 36,389 | -0.22(-1.76%) |
Feb 28, 2022 | 12.72 | 12.90 | 12.33 | 12.44 | 32,454 | -0.28(-2.17%) |
Feb 25, 2022 | 12.06 | 12.95 | 12.64 | 12.72 | 14,149 | +0.39(+3.16%) |
Feb 24, 2022 | 11.95 | 12.41 | 11.41 | 12.33 | 38,802 | -0.05(-0.38%) |
Feb 23, 2022 | 12.45 | 12.52 | 12.35 | 12.38 | 19,715 | -0.11(-0.91%) |
Feb 22, 2022 | 12.47 | 12.62 | 12.44 | 12.49 | 22,601 | -0.08(-0.60%) |
Feb 18, 2022 | 12.57 | 0 | -0.10(-0.75%) | |||
Feb 17, 2022 | 12.78 | 13.27 | 12.58 | 12.66 | 18,286 | -0.21(-1.62%) |
Feb 16, 2022 | 13.22 | 13.22 | 12.78 | 12.87 | 9,631 | -0.24(-1.81%) |
Feb 15, 2022 | 12.94 | 13.15 | 12.94 | 13.11 | 10,395 | +0.23(+1.77%) |
Feb 14, 2022 | 12.95 | 13.19 | 12.75 | 12.88 | 28,655 | -0.13(-1.02%) |
Feb 11, 2022 | 12.86 | 13.35 | 12.79 | 13.01 | 25,626 | +0.00(+0.00%) |
Feb 10, 2022 | 12.85 | 13.07 | 12.62 | 13.01 | 58,272 | -0.12(-0.94%) |
Feb 09, 2022 | 13.15 | 13.35 | 13.03 | 13.14 | 22,424 | +0.02(+0.14%) |
Feb 08, 2022 | 13.00 | 13.46 | 12.99 | 13.12 | 29,107 | +0.00(+0.00%) |
Feb 07, 2022 | 13.55 | 13.55 | 12.93 | 13.12 | 16,247 | -0.32(-2.40%) |
Feb 04, 2022 | 13.35 | 13.67 | 13.13 | 13.44 | 20,480 | +0.19(+1.43%) |
Feb 03, 2022 | 13.52 | 13.08 | 13.25 | 29,869 | -0.34(-2.52%) | |
Feb 02, 2022 | 14.19 | 14.19 | 13.48 | 13.59 | 25,153 | -0.48(-3.44%) |
Feb 01, 2022 | 14.62 | 14.83 | 13.94 | 14.08 | 46,766 | -0.65(-4.39%) |
Jan 31, 2022 | 14.45 | 14.72 | 25,002 | +0.33(+2.31%) | ||
Jan 28, 2022 | 14.81 | 15.57 | 14.09 | 14.39 | 33,653 | -0.54(-3.61%) |
Jan 27, 2022 | 14.36 | 15.19 | 14.36 | 14.93 | 36,215 | +0.75(+5.28%) |
Jan 26, 2022 | 14.25 | 14.61 | 14.11 | 14.18 | 24,863 | -0.01(-0.07%) |
Jan 25, 2022 | 13.83 | 14.29 | 13.83 | 14.19 | 13,798 | +0.05(+0.33%) |
Jan 24, 2022 | 13.16 | 14.24 | 12.82 | 14.14 | 34,963 | +0.74(+5.51%) |
Jan 21, 2022 | 13.14 | 13.84 | 12.95 | 13.40 | 37,551 | +0.09(+0.71%) |
Jan 20, 2022 | 13.58 | 13.60 | 13.27 | 13.31 | 45,217 | -0.32(-2.36%) |
Jan 19, 2022 | 12.92 | 13.88 | 12.92 | 13.63 | 30,439 | +0.84(+6.59%) |
Jan 18, 2022 | 13.84 | 13.84 | 12.71 | 12.79 | 51,879 | -1.27(-9.03%) |
Jan 14, 2022 | 14.06 | 0 | -0.46(-3.20%) | |||
Jan 13, 2022 | 14.22 | 14.64 | 14.20 | 14.52 | 17,987 | +0.29(+2.06%) |
Jan 12, 2022 | 14.50 | 14.64 | 14.18 | 14.23 | 33,396 | -0.22(-1.51%) |
Jan 11, 2022 | 14.29 | 14.62 | 14.11 | 14.45 | 24,399 | +0.06(+0.39%) |
Jan 10, 2022 | 14.53 | 14.60 | 14.33 | 14.39 | 29,003 | -0.35(-2.38%) |
Jan 07, 2022 | 14.87 | 14.93 | 14.51 | 14.74 | 15,256 | -0.15(-1.02%) |
Jan 06, 2022 | 14.61 | 15.07 | 14.22 | 14.89 | 20,444 | +0.45(+3.08%) |
Jan 05, 2022 | 14.75 | 15.01 | 14.26 | 14.45 | 92,615 | -0.24(-1.61%) |
Jan 04, 2022 | 15.42 | 15.42 | 14.65 | 14.68 | 49,895 | -0.71(-4.62%) |
Jan 03, 2022 | 15.26 | 15.87 | 15.02 | 15.39 | 35,100 | +0.27(+1.75%) |
Dec 31, 2021 | 14.99 | 15.34 | 14.77 | 15.13 | 146,163 | +0.02(+0.13%) |
Dec 30, 2021 | 15.54 | 16.08 | 14.87 | 15.11 | 28,318 | -0.32(-2.09%) |
Dec 29, 2021 | 14.85 | 15.73 | 14.63 | 15.43 | 48,023 | +0.50(+3.36%) |
Dec 28, 2021 | 15.05 | 15.39 | 14.69 | 14.93 | 43,525 | -0.05(-0.32%) |
Dec 27, 2021 | 14.80 | 15.33 | 14.64 | 14.98 | 55,265 | +0.06(+0.38%) |
Dec 23, 2021 | 14.64 | 15.10 | 14.55 | 14.92 | 12,844 | +0.24(+1.61%) |
Dec 22, 2021 | 14.51 | 15.04 | 14.24 | 14.68 | 15,899 | +0.18(+1.24%) |
Dec 21, 2021 | 14.18 | 14.50 | 13.50 | 14.50 | 84,371 | +0.48(+3.45%) |
Dec 20, 2021 | 14.25 | 14.25 | 13.79 | 14.02 | 49,466 | -0.37(-2.57%) |
Dec 17, 2021 | 15.33 | 15.33 | 14.08 | 14.39 | 87,733 | -0.94(-6.12%) |
Dec 16, 2021 | 15.80 | 15.81 | 15.06 | 15.33 | 18,043 | -0.24(-1.52%) |
Dec 15, 2021 | 15.39 | 15.78 | 15.12 | 15.56 | 32,169 | +0.09(+0.55%) |
Dec 14, 2021 | 15.48 | 15.71 | 14.96 | 15.48 | 63,569 | +0.03(+0.18%) |
Dec 13, 2021 | 15.29 | 15.80 | 15.18 | 15.45 | 30,795 | +0.06(+0.37%) |
Dec 10, 2021 | 15.69 | 15.69 | 15.15 | 15.39 | 20,770 | +0.08(+0.49%) |
Dec 09, 2021 | 15.60 | 16.08 | 15.22 | 15.32 | 21,553 | -0.34(-2.18%) |
Dec 08, 2021 | 15.80 | 16.23 | 15.58 | 15.66 | 9,298 | -0.22(-1.37%) |
Dec 07, 2021 | 15.63 | 15.96 | 15.42 | 15.88 | 22,719 | +0.49(+3.20%) |
Dec 06, 2021 | 15.54 | 15.86 | 15.31 | 15.38 | 50,231 | +0.09(+0.56%) |
Dec 03, 2021 | 15.85 | 15.85 | 15.04 | 15.30 | 33,957 | -0.41(-2.59%) |
Dec 02, 2021 | 15.28 | 15.86 | 15.23 | 15.71 | 27,157 | +0.51(+3.37%) |
Dec 01, 2021 | 15.54 | 15.82 | 15.17 | 15.19 | 29,226 | -0.19(-1.23%) |
Nov 30, 2021 | 15.61 | 15.61 | 15.26 | 15.38 | 36,467 | -0.24(-1.52%) |
Nov 29, 2021 | 16.00 | 16.13 | 15.54 | 15.62 | 46,415 | -0.31(-1.96%) |
Nov 26, 2021 | 16.23 | 16.45 | 15.46 | 15.93 | 29,075 | -0.70(-4.21%) |
Nov 24, 2021 | 16.58 | 17.04 | 16.53 | 16.63 | 18,469 | -0.09(-0.51%) |
Nov 23, 2021 | 16.88 | 16.97 | 16.65 | 16.72 | 14,100 | -0.17(-1.01%) |
Nov 22, 2021 | 17.05 | 17.32 | 16.74 | 16.89 | 58,254 | -0.42(-2.41%) |
Nov 19, 2021 | 16.93 | 17.42 | 16.50 | 17.31 | 28,458 | +0.20(+1.16%) |
Nov 18, 2021 | 17.16 | 17.14 | 16.92 | 17.11 | 36,448 | -0.11(-0.66%) |
Nov 17, 2021 | 17.78 | 17.78 | 17.20 | 17.22 | 16,155 | -0.51(-2.88%) |
Nov 16, 2021 | 17.45 | 18.06 | 17.40 | 17.73 | 18,821 | +0.25(+1.41%) |
Nov 15, 2021 | 17.81 | 17.81 | 17.35 | 17.49 | 18,487 | -0.32(-1.81%) |
Nov 12, 2021 | 17.77 | 18.14 | 17.64 | 17.81 | 42,726 | +0.03(+0.16%) |
Nov 11, 2021 | 17.83 | 17.88 | 17.59 | 17.78 | 12,245 | +0.02(+0.11%) |
Nov 10, 2021 | 17.65 | 17.76 | 22,470 | +0.02(+0.11%) | ||
Nov 09, 2021 | 17.54 | 17.80 | 17.16 | 17.74 | 68,936 | +0.17(+0.97%) |
Nov 08, 2021 | 18.14 | 18.52 | 17.39 | 17.57 | 33,350 | -0.60(-3.28%) |
Nov 05, 2021 | 18.40 | 18.57 | 17.79 | 18.17 | 41,962 | +0.11(+0.63%) |
Nov 04, 2021 | 16.91 | 18.25 | 16.81 | 18.06 | 49,707 | +1.34(+7.99%) |
Nov 03, 2021 | 16.31 | 17.35 | 16.15 | 16.72 | 33,249 | +0.44(+2.68%) |
Nov 02, 2021 | 16.84 | 16.84 | 16.11 | 16.28 | 35,759 | -0.56(-3.32%) |
Nov 01, 2021 | 16.15 | 17.04 | 16.07 | 16.84 | 36,309 | +0.78(+4.83%) |
Oct 29, 2021 | 16.08 | 16.17 | 16.07 | 32,916 | +0.02(+0.13%) | |
Oct 28, 2021 | 15.96 | 16.23 | 14.36 | 16.04 | 30,922 | +0.08(+0.47%) |
Oct 27, 2021 | 16.08 | 16.14 | 15.68 | 15.97 | 41,840 | -0.21(-1.28%) |
Oct 26, 2021 | 16.53 | 15.95 | 16.18 | 37,240 | -0.34(-2.06%) | |
Oct 25, 2021 | 16.47 | 16.66 | 16.18 | 16.52 | 32,674 | +0.02(+0.11%) |
Oct 22, 2021 | 16.50 | 16.62 | 16.31 | 16.50 | 27,900 | -0.07(-0.40%) |
Oct 21, 2021 | 16.87 | 16.89 | 16.49 | 16.56 | 20,356 | -0.30(-1.79%) |
Oct 20, 2021 | 17.09 | 17.09 | 16.79 | 16.87 | 14,570 | -0.26(-1.49%) |
Oct 19, 2021 | 17.35 | 17.45 | 16.79 | 17.12 | 23,358 | -0.15(-0.87%) |
Oct 18, 2021 | 17.50 | 17.67 | 17.17 | 17.27 | 14,723 | -0.31(-1.77%) |
Oct 15, 2021 | 17.71 | 17.96 | 17.55 | 17.58 | 43,082 | +0.14(+0.81%) |
Oct 14, 2021 | 17.26 | 17.53 | 17.26 | 17.44 | 21,505 | +0.34(+1.99%) |
Oct 13, 2021 | 17.28 | 17.28 | 17.02 | 17.10 | 15,751 | -0.12(-0.71%) |
Oct 12, 2021 | 16.84 | 17.33 | 16.53 | 17.23 | 16,010 | +0.46(+2.76%) |
Oct 11, 2021 | 16.73 | 17.42 | 16.23 | 16.76 | 33,226 | -0.05(-0.28%) |
Oct 08, 2021 | 17.14 | 17.56 | 16.81 | 16.81 | 34,964 | -0.12(-0.73%) |
Oct 07, 2021 | 16.67 | 17.20 | 16.67 | 16.93 | 29,495 | +0.44(+2.69%) |
Oct 06, 2021 | 16.21 | 16.70 | 16.06 | 16.49 | 69,496 | +0.04(+0.23%) |
Oct 05, 2021 | 17.00 | 17.00 | 16.34 | 16.45 | 39,423 | -0.55(-3.22%) |
Oct 04, 2021 | 17.42 | 17.80 | 17.00 | 17.00 | 59,178 | -0.37(-2.12%) |
Oct 01, 2021 | 17.00 | 17.58 | 16.43 | 17.37 | 62,777 | +0.18(+1.04%) |
Sep 30, 2021 | 17.54 | 17.97 | 17.02 | 17.19 | 185,403 | -0.35(-1.99%) |
Sep 29, 2021 | 17.07 | 17.83 | 16.96 | 17.54 | 56,420 | +0.66(+3.92%) |
Sep 28, 2021 | 17.85 | 17.85 | 16.71 | 16.88 | 79,119 | -0.99(-5.55%) |
Sep 27, 2021 | 17.46 | 18.29 | 17.46 | 17.87 | 75,637 | +0.41(+2.33%) |
Sep 24, 2021 | 16.79 | 17.75 | 16.79 | 17.46 | 80,634 | +0.71(+4.23%) |
Sep 23, 2021 | 16.99 | 17.20 | 16.72 | 16.75 | 27,915 | +0.04(+0.23%) |
Sep 22, 2021 | 16.63 | 17.02 | 16.33 | 16.72 | 60,586 | +0.36(+2.19%) |
Sep 21, 2021 | 16.33 | 16.47 | 16.03 | 16.36 | 25,205 | +0.04(+0.23%) |
Sep 20, 2021 | 16.10 | 16.33 | 16.04 | 16.32 | 32,437 | -0.07(-0.40%) |
Sep 17, 2021 | 16.31 | 16.63 | 16.16 | 16.38 | 37,865 | +0.08(+0.46%) |
Sep 16, 2021 | 16.52 | 16.52 | 16.22 | 16.31 | 18,556 | -0.17(-1.03%) |
Sep 15, 2021 | 16.43 | 16.56 | 16.26 | 16.48 | 55,843 | +0.06(+0.35%) |
Sep 14, 2021 | 16.75 | 16.75 | 16.28 | 16.42 | 18,598 | -0.23(-1.36%) |
Sep 13, 2021 | 16.76 | 16.86 | 16.38 | 16.65 | 42,635 | -0.11(-0.68%) |
Sep 10, 2021 | 16.19 | 17.10 | 16.19 | 16.76 | 76,272 | +0.49(+3.02%) |
Sep 09, 2021 | 16.21 | 16.42 | 16.09 | 16.27 | 28,465 | +0.07(+0.41%) |
Sep 08, 2021 | 16.17 | 16.38 | 16.01 | 16.21 | 48,331 | -0.02(-0.12%) |
Sep 07, 2021 | 16.65 | 17.00 | 16.12 | 16.22 | 54,783 | -0.33(-2.00%) |
Sep 03, 2021 | 16.73 | 17.07 | 16.27 | 16.55 | 59,847 | -0.12(-0.74%) |
Sep 02, 2021 | 17.43 | 17.79 | 16.57 | 16.68 | 96,817 | -0.66(-3.82%) |
Sep 01, 2021 | 17.43 | 17.67 | 17.07 | 17.34 | 58,984 | +0.00(+0.00%) |
Aug 31, 2021 | 17.22 | 17.64 | 17.08 | 17.34 | 69,581 | +0.22(+1.27%) |
Aug 30, 2021 | 16.85 | 17.77 | 16.93 | 17.12 | 104,848 | +0.19(+1.12%) |
Aug 27, 2021 | 16.63 | 16.99 | 15.62 | 16.93 | 58,399 | +0.34(+2.05%) |
Aug 26, 2021 | 17.07 | 17.54 | 16.43 | 16.59 | 60,402 | -0.35(-2.06%) |
Aug 25, 2021 | 16.89 | 17.21 | 15.70 | 16.94 | 47,306 | -0.25(-1.43%) |
Aug 24, 2021 | 17.29 | 17.48 | 16.80 | 17.19 | 37,629 | -0.01(-0.05%) |
Aug 23, 2021 | 17.22 | 17.60 | 16.88 | 17.20 | 42,516 | -0.01(-0.06%) |
Aug 20, 2021 | 17.06 | 17.41 | 16.89 | 17.21 | 29,742 | +0.27(+1.62%) |
Aug 19, 2021 | 17.24 | 17.32 | 16.81 | 16.93 | 39,464 | -0.34(-1.97%) |
Aug 18, 2021 | 16.55 | 17.66 | 16.70 | 17.27 | 55,815 | +0.58(+3.45%) |
Aug 17, 2021 | 17.24 | 17.69 | 16.38 | 16.70 | 57,084 | -0.71(-4.07%) |
Aug 16, 2021 | 17.78 | 18.00 | 17.10 | 17.41 | 66,034 | -0.60(-3.31%) |
Aug 13, 2021 | 18.05 | 18.26 | 17.63 | 18.00 | 43,803 | -0.06(-0.31%) |
Aug 12, 2021 | 18.77 | 18.82 | 18.00 | 18.06 | 57,326 | -0.58(-3.09%) |
Aug 11, 2021 | 18.21 | 18.83 | 17.81 | 18.63 | 77,439 | +0.39(+2.12%) |
Aug 10, 2021 | 17.95 | 18.46 | 17.67 | 18.25 | 106,204 | +0.50(+2.82%) |
Aug 09, 2021 | 17.36 | 18.18 | 16.73 | 17.75 | 176,925 | +0.52(+3.02%) |
Aug 06, 2021 | 16.47 | 17.28 | 16.18 | 17.23 | 94,512 | +0.97(+5.99%) |
Aug 05, 2021 | 14.98 | 16.30 | 14.95 | 16.25 | 90,954 | +1.43(+9.62%) |
Aug 04, 2021 | 14.54 | 14.83 | 14.40 | 14.83 | 51,560 | +0.13(+0.90%) |
Aug 03, 2021 | 14.35 | 14.73 | 14.20 | 14.69 | 33,518 | +0.34(+2.37%) |
Aug 02, 2021 | 14.26 | 14.54 | 14.12 | 14.35 | 44,186 | +0.11(+0.80%) |
Jul 30, 2021 | 14.18 | 14.31 | 14.17 | 14.24 | 42,825 | -0.04(-0.25%) |
Jul 29, 2021 | 14.20 | 14.31 | 14.04 | 14.28 | 44,008 | +0.19(+1.34%) |
Jul 28, 2021 | 14.20 | 14.20 | 13.98 | 14.09 | 54,633 | -0.07(-0.47%) |
Jul 27, 2021 | 14.04 | 14.23 | 13.91 | 14.15 | 71,369 | +0.02(+0.13%) |
Jul 26, 2021 | 13.82 | 14.23 | 13.82 | 14.13 | 49,717 | +0.28(+2.04%) |
Jul 23, 2021 | 13.65 | 13.93 | 13.39 | 13.85 | 36,276 | +0.26(+1.94%) |
Jul 22, 2021 | 13.60 | 13.70 | 13.38 | 13.59 | 32,262 | -0.06(-0.41%) |
Jul 21, 2021 | 13.41 | 13.68 | 13.30 | 13.64 | 29,992 | +0.28(+2.12%) |
Jul 20, 2021 | 12.94 | 13.50 | 12.94 | 13.36 | 53,488 | +0.48(+3.73%) |
Jul 19, 2021 | 13.02 | 13.61 | 12.77 | 12.88 | 72,632 | -0.46(-3.46%) |
Jul 16, 2021 | 13.60 | 13.60 | 13.26 | 13.34 | 41,258 | -0.17(-1.26%) |
Jul 15, 2021 | 13.44 | 13.65 | 13.29 | 13.51 | 26,777 | -0.03(-0.21%) |
Jul 14, 2021 | 13.44 | 13.59 | 13.32 | 13.54 | 71,251 | +0.20(+1.48%) |
Jul 13, 2021 | 13.50 | 13.50 | 13.29 | 13.34 | 33,988 | -0.18(-1.32%) |
Jul 12, 2021 | 13.26 | 13.56 | 13.03 | 13.52 | 116,070 | +0.25(+1.92%) |
Jul 09, 2021 | 13.42 | 13.44 | 13.10 | 13.27 | 81,147 | -0.01(-0.07%) |
Jul 08, 2021 | 13.17 | 13.38 | 12.69 | 13.28 | 84,683 | -0.01(-0.07%) |
Jul 07, 2021 | 12.83 | 13.46 | 12.83 | 13.29 | 96,902 | +0.02(+0.14%) |
Jul 06, 2021 | 13.60 | 13.60 | 12.93 | 13.27 | 106,111 | -0.38(-2.76%) |
Jul 02, 2021 | 14.08 | 14.08 | 13.57 | 13.64 | 97,006 | -0.37(-2.62%) |
Jul 01, 2021 | 14.37 | 14.37 | 13.92 | 14.01 | 125,209 | -0.09(-0.67%) |
Jun 30, 2021 | 13.90 | 14.15 | 13.90 | 14.11 | 78,728 | +0.19(+1.35%) |
Jun 29, 2021 | 13.67 | 14.05 | 13.67 | 13.92 | 88,761 | +0.35(+2.57%) |
Jun 28, 2021 | 13.25 | 13.63 | 13.21 | 13.57 | 144,281 | +0.37(+2.78%) |
Jun 25, 2021 | 13.72 | 13.80 | 13.13 | 13.20 | 264,633 | -0.58(-4.24%) |
Jun 24, 2021 | 13.65 | 13.88 | 13.54 | 13.79 | 55,357 | +0.04(+0.27%) |
Jun 23, 2021 | 13.98 | 14.05 | 13.42 | 13.75 | 87,851 | -0.25(-1.82%) |
Jun 22, 2021 | 14.51 | 14.51 | 13.95 | 14.00 | 41,761 | -0.44(-3.07%) |
Jun 21, 2021 | 14.52 | 14.77 | 14.35 | 14.44 | 82,916 | -0.17(-1.16%) |
Jun 18, 2021 | 15.15 | 15.15 | 14.49 | 14.61 | 100,671 | -0.83(-5.37%) |
Jun 17, 2021 | 15.58 | 15.59 | 14.91 | 15.44 | 65,875 | -0.13(-0.85%) |
Jun 16, 2021 | 15.84 | 15.84 | 15.44 | 15.58 | 60,355 | -0.28(-1.78%) |
Jun 15, 2021 | 15.89 | 15.89 | 15.57 | 15.86 | 43,437 | +0.01(+0.06%) |
Jun 14, 2021 | 15.76 | 16.12 | 15.49 | 15.85 | 50,113 | +0.19(+1.20%) |
Jun 11, 2021 | 15.78 | 15.99 | 15.34 | 15.66 | 76,770 | +0.08(+0.54%) |
Jun 10, 2021 | 15.83 | 15.83 | 15.54 | 15.58 | 53,417 | -0.12(-0.78%) |
Jun 09, 2021 | 15.89 | 15.99 | 15.59 | 15.70 | 62,875 | -0.23(-1.42%) |
Jun 08, 2021 | 16.26 | 16.37 | 15.82 | 15.92 | 65,601 | -0.30(-1.86%) |
Jun 07, 2021 | 15.66 | 16.27 | 15.66 | 16.23 | 88,167 | +0.57(+3.61%) |
Jun 04, 2021 | 15.59 | 15.74 | 15.20 | 15.66 | 68,671 | +0.08(+0.48%) |
Jun 03, 2021 | 15.47 | 15.70 | 15.09 | 15.59 | 70,503 | +0.13(+0.85%) |
Jun 02, 2021 | 14.48 | 15.47 | 14.42 | 15.45 | 75,029 | +1.09(+7.61%) |
Jun 01, 2021 | 14.41 | 14.52 | 14.15 | 14.36 | 89,777 | +0.23(+1.60%) |
May 28, 2021 | 14.40 | 14.40 | 13.90 | 14.13 | 60,214 | -0.20(-1.38%) |
May 27, 2021 | 14.13 | 14.57 | 13.97 | 14.33 | 35,242 | +0.30(+2.15%) |
May 26, 2021 | 14.28 | 14.33 | 13.97 | 14.03 | 46,327 | -0.25(-1.78%) |
May 25, 2021 | 15.02 | 15.20 | 14.24 | 14.28 | 60,315 | -0.65(-4.35%) |
May 24, 2021 | 14.57 | 15.26 | 14.57 | 14.93 | 62,710 | +0.31(+2.13%) |
May 21, 2021 | 14.84 | 14.97 | 14.40 | 14.62 | 90,357 | +0.08(+0.52%) |
May 20, 2021 | 15.42 | 15.48 | 14.42 | 14.55 | 126,078 | -0.97(-6.25%) |
May 19, 2021 | 15.55 | 15.92 | 15.11 | 15.52 | 51,495 | -0.24(-1.49%) |
May 18, 2021 | 16.42 | 16.47 | 15.74 | 15.75 | 54,777 | -0.48(-2.96%) |
May 17, 2021 | 15.55 | 16.45 | 15.53 | 16.24 | 179,479 | +0.86(+5.58%) |
May 14, 2021 | 15.46 | 15.46 | 15.08 | 15.38 | 43,624 | +0.11(+0.74%) |
May 13, 2021 | 15.08 | 15.52 | 14.93 | 15.26 | 71,225 | +0.20(+1.31%) |
May 12, 2021 | 14.93 | 15.26 | 14.66 | 15.07 | 170,651 | +0.22(+1.46%) |
May 11, 2021 | 14.61 | 14.93 | 13.48 | 14.85 | 84,992 | +0.24(+1.68%) |
May 10, 2021 | 14.47 | 14.92 | 14.45 | 14.61 | 92,481 | -0.20(-1.34%) |
May 07, 2021 | 14.61 | 14.93 | 14.51 | 14.80 | 100,082 | +0.35(+2.41%) |
May 06, 2021 | 14.03 | 14.50 | 13.69 | 14.45 | 128,051 | +0.66(+4.78%) |
May 05, 2021 | 13.74 | 14.00 | 13.72 | 13.79 | 20,770 | -0.03(-0.20%) |
May 04, 2021 | 13.85 | 13.90 | 13.61 | 13.82 | 27,628 | -0.07(-0.48%) |