Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.42 | 10.76 | 10.38 | 10.76 | 10,100 | +0.26(+2.51%) |
Apr 28, 2022 | 10.70 | 10.90 | 10.41 | 10.50 | 8,755 | -0.31(-2.83%) |
Apr 27, 2022 | 10.83 | 11.00 | 10.75 | 10.80 | 47,351 | -0.15(-1.39%) |
Apr 26, 2022 | 11.00 | 11.06 | 10.70 | 10.95 | 59,751 | -0.01(-0.10%) |
Apr 25, 2022 | 11.00 | 11.36 | 10.96 | 10.96 | 41,330 | +0.33(+3.15%) |
Apr 22, 2022 | 10.39 | 10.64 | 10.37 | 10.63 | 12,987 | +0.25(+2.41%) |
Apr 21, 2022 | 10.07 | 10.41 | 10.00 | 10.38 | 15,684 | +0.32(+3.17%) |
Apr 20, 2022 | 10.10 | 10.12 | 10.03 | 10.06 | 6,125 | -0.07(-0.67%) |
Apr 19, 2022 | 10.00 | 10.14 | 10.00 | 10.13 | 2,672 | +0.10(+0.98%) |
Apr 18, 2022 | 10.34 | 10.34 | 10.01 | 10.03 | 2,990 | -0.13(-1.33%) |
Apr 14, 2022 | 10.16 | 10.20 | 10.15 | 10.17 | 7,058 | -0.06(-0.62%) |
Apr 13, 2022 | 10.52 | 10.52 | 10.22 | 10.23 | 5,078 | -0.15(-1.43%) |
Apr 12, 2022 | 10.30 | 10.38 | 10.21 | 10.38 | 7,651 | -0.18(-1.72%) |
Apr 11, 2022 | 10.48 | 10.56 | 10.43 | 10.56 | 11,771 | +0.33(+3.27%) |
Apr 08, 2022 | 10.46 | 10.46 | 10.20 | 10.23 | 11,547 | -0.26(-2.45%) |
Apr 07, 2022 | 10.66 | 10.80 | 10.48 | 10.48 | 22,399 | -0.14(-1.35%) |
Apr 06, 2022 | 10.62 | 10.64 | 10.49 | 10.63 | 7,410 | -0.06(-0.59%) |
Apr 05, 2022 | 10.49 | 10.69 | 10.33 | 10.69 | 5,459 | +0.18(+1.72%) |
Apr 04, 2022 | 10.50 | 10.63 | 10.42 | 10.51 | 4,349 | -0.02(-0.19%) |
Apr 01, 2022 | 10.94 | 10.94 | 10.47 | 10.53 | 10,581 | -0.08(-0.75%) |
Mar 31, 2022 | 10.56 | 10.62 | 10.45 | 10.61 | 9,334 | +0.08(+0.76%) |
Mar 30, 2022 | 10.51 | 10.63 | 10.48 | 10.53 | 4,903 | -0.11(-1.02%) |
Mar 29, 2022 | 10.85 | 10.96 | 10.62 | 10.64 | 17,125 | +0.06(+0.55%) |
Mar 28, 2022 | 10.70 | 10.74 | 10.55 | 10.58 | 15,589 | +0.24(+2.29%) |
Mar 25, 2022 | 10.62 | 10.62 | 10.33 | 10.34 | 15,960 | -0.24(-2.24%) |
Mar 24, 2022 | 10.58 | 10.63 | 10.48 | 10.58 | 23,493 | -0.01(-0.08%) |
Mar 23, 2022 | 10.50 | 10.76 | 10.50 | 10.59 | 23,930 | -0.20(-1.84%) |
Mar 22, 2022 | 10.90 | 11.06 | 10.72 | 10.79 | 15,312 | +0.07(+0.64%) |
Mar 21, 2022 | 11.04 | 11.04 | 10.70 | 10.72 | 16,103 | -0.43(-3.86%) |
Mar 18, 2022 | 11.10 | 11.24 | 11.05 | 11.15 | 52,665 | -0.01(-0.13%) |
Mar 17, 2022 | 11.59 | 11.59 | 11.11 | 11.16 | 16,672 | -0.40(-3.45%) |
Mar 16, 2022 | 11.47 | 11.68 | 11.44 | 11.56 | 23,724 | +0.05(+0.43%) |
Mar 15, 2022 | 11.37 | 11.73 | 11.37 | 11.51 | 54,528 | +0.36(+3.24%) |
Mar 14, 2022 | 10.87 | 11.26 | 10.87 | 11.15 | 25,728 | +0.35(+3.20%) |
Mar 11, 2022 | 10.94 | 10.94 | 10.72 | 10.81 | 16,538 | +0.07(+0.67%) |
Mar 10, 2022 | 11.06 | 11.06 | 10.73 | 10.73 | 44,084 | -0.31(-2.80%) |
Mar 09, 2022 | 11.22 | 11.22 | 10.83 | 11.04 | 46,634 | +0.32(+2.94%) |
Mar 08, 2022 | 10.82 | 11.03 | 10.41 | 10.73 | 54,196 | -0.14(-1.28%) |
Mar 07, 2022 | 11.10 | 11.10 | 10.72 | 10.87 | 49,309 | -0.23(-2.05%) |
Mar 04, 2022 | 11.37 | 11.37 | 11.10 | 11.10 | 24,307 | -0.30(-2.63%) |
Mar 03, 2022 | 11.78 | 11.78 | 11.32 | 11.39 | 42,957 | +0.02(+0.15%) |
Mar 02, 2022 | 12.24 | 12.24 | 11.32 | 11.38 | 25,733 | -0.29(-2.47%) |
Mar 01, 2022 | 11.70 | 11.75 | 11.52 | 11.67 | 7,781 | -0.11(-0.95%) |
Feb 28, 2022 | 12.10 | 12.10 | 11.76 | 11.78 | 9,654 | -0.33(-2.71%) |
Feb 25, 2022 | 12.44 | 12.26 | 12.10 | 12.11 | 12,478 | -0.33(-2.69%) |
Feb 24, 2022 | 12.20 | 12.72 | 12.20 | 12.44 | 38,668 | +0.08(+0.65%) |
Feb 23, 2022 | 12.36 | 12.43 | 12.31 | 12.36 | 12,784 | -0.15(-1.23%) |
Feb 22, 2022 | 12.14 | 12.64 | 11.90 | 12.52 | 13,279 | +0.22(+1.82%) |
Feb 18, 2022 | 12.29 | 0 | +0.10(+0.79%) | |||
Feb 17, 2022 | 12.15 | 12.25 | 12.14 | 12.19 | 3,256 | +0.03(+0.23%) |
Feb 16, 2022 | 12.13 | 12.20 | 12.01 | 12.17 | 14,863 | -0.12(-0.95%) |
Feb 15, 2022 | 12.45 | 12.47 | 12.27 | 12.28 | 16,935 | +0.13(+1.07%) |
Feb 14, 2022 | 12.10 | 12.28 | 12.10 | 12.15 | 8,287 | +0.26(+2.18%) |
Feb 11, 2022 | 12.18 | 12.18 | 11.87 | 11.89 | 8,630 | -0.33(-2.71%) |
Feb 10, 2022 | 12.12 | 12.26 | 12.02 | 12.23 | 1,419 | +0.07(+0.59%) |
Feb 09, 2022 | 12.16 | 12.19 | 12.07 | 12.15 | 13,249 | -0.12(-0.94%) |
Feb 08, 2022 | 12.28 | 12.32 | 12.22 | 12.27 | 20,718 | +0.25(+2.12%) |
Feb 07, 2022 | 12.28 | 12.28 | 12.00 | 12.02 | 7,093 | -0.16(-1.35%) |
Feb 04, 2022 | 11.92 | 12.20 | 11.92 | 12.18 | 32,814 | -0.16(-1.32%) |
Feb 03, 2022 | 12.35 | 12.34 | 15,235 | +0.14(+1.18%) | ||
Feb 02, 2022 | 12.36 | 12.44 | 12.20 | 12.20 | 4,737 | -0.04(-0.34%) |
Feb 01, 2022 | 12.70 | 12.70 | 12.24 | 12.24 | 12,969 | -0.47(-3.71%) |
Jan 31, 2022 | 12.91 | 12.63 | 12.71 | 3,583 | -0.08(-0.66%) | |
Jan 28, 2022 | 12.78 | 13.00 | 12.78 | 12.80 | 7,862 | +0.04(+0.30%) |
Jan 27, 2022 | 12.63 | 12.92 | 12.54 | 12.76 | 12,533 | -0.09(-0.72%) |
Jan 26, 2022 | 12.78 | 12.94 | 12.60 | 12.85 | 12,976 | -0.00(-0.01%) |
Jan 25, 2022 | 13.38 | 13.53 | 12.82 | 12.85 | 22,651 | -0.50(-3.73%) |
Jan 24, 2022 | 13.80 | 13.95 | 13.32 | 13.35 | 46,786 | -0.06(-0.44%) |
Jan 21, 2022 | 13.30 | 13.57 | 13.29 | 13.41 | 46,146 | +0.26(+1.97%) |
Jan 20, 2022 | 13.01 | 13.19 | 12.82 | 13.15 | 48,369 | +0.14(+1.08%) |
Jan 19, 2022 | 13.08 | 13.08 | 12.93 | 13.01 | 9,336 | +0.06(+0.49%) |
Jan 18, 2022 | 12.94 | 13.05 | 12.88 | 12.95 | 5,061 | -0.01(-0.05%) |
Jan 14, 2022 | 12.95 | 0 | -0.33(-2.45%) | |||
Jan 13, 2022 | 13.52 | 13.52 | 13.07 | 13.28 | 11,029 | +0.09(+0.65%) |
Jan 12, 2022 | 13.22 | 13.25 | 13.12 | 13.19 | 15,492 | -0.04(-0.27%) |
Jan 11, 2022 | 13.43 | 13.43 | 13.21 | 13.23 | 5,205 | -0.46(-3.37%) |
Jan 10, 2022 | 13.73 | 13.73 | 13.69 | 13.69 | 604 | +0.07(+0.53%) |
Jan 07, 2022 | 13.70 | 13.70 | 13.61 | 13.62 | 5,239 | -0.20(-1.46%) |
Jan 06, 2022 | 13.91 | 13.91 | 13.80 | 13.82 | 1,995 | -0.30(-2.14%) |
Jan 05, 2022 | 13.93 | 14.12 | 13.81 | 14.12 | 7,975 | +0.04(+0.29%) |
Jan 04, 2022 | 14.49 | 14.49 | 14.06 | 14.08 | 5,543 | -0.50(-3.42%) |
Jan 03, 2022 | 14.82 | 14.82 | 14.58 | 14.58 | 1,491 | -0.43(-2.84%) |
Dec 31, 2021 | 15.09 | 15.09 | 14.97 | 15.00 | 1,172 | -0.05(-0.30%) |
Dec 30, 2021 | 14.97 | 15.05 | 14.97 | 15.05 | 552 | +0.10(+0.66%) |
Dec 29, 2021 | 14.92 | 14.95 | 14.92 | 14.95 | 843 | +0.08(+0.55%) |
Dec 28, 2021 | 14.59 | 14.88 | 14.59 | 14.87 | 4,501 | +0.02(+0.12%) |
Dec 27, 2021 | 15.13 | 15.13 | 14.85 | 14.85 | 2,581 | -0.30(-1.97%) |
Dec 23, 2021 | 15.01 | 15.15 | 15.01 | 15.15 | 1,659 | -0.03(-0.19%) |
Dec 22, 2021 | 15.32 | 15.38 | 15.08 | 15.18 | 3,511 | -0.11(-0.72%) |
Dec 21, 2021 | 15.39 | 15.39 | 15.24 | 15.29 | 1,630 | -0.44(-2.83%) |
Dec 20, 2021 | 15.51 | 16.07 | 15.51 | 15.73 | 6,220 | +0.21(+1.34%) |
Dec 17, 2021 | 15.54 | 15.59 | 15.37 | 15.52 | 4,081 | +0.33(+2.17%) |
Dec 16, 2021 | 15.05 | 15.20 | 14.94 | 15.19 | 7,712 | -0.12(-0.76%) |
Dec 15, 2021 | 15.32 | 15.63 | 15.20 | 15.31 | 2,936 | +0.04(+0.25%) |
Dec 14, 2021 | 15.30 | 15.35 | 15.00 | 15.27 | 7,625 | +0.11(+0.70%) |
Dec 13, 2021 | 15.24 | 15.24 | 15.05 | 15.16 | 7,716 | +0.39(+2.66%) |
Dec 10, 2021 | 14.86 | 15.00 | 14.77 | 14.77 | 3,932 | -0.08(-0.54%) |
Dec 09, 2021 | 14.85 | 14.91 | 14.83 | 14.85 | 3,703 | +0.13(+0.87%) |
Dec 08, 2021 | 14.62 | 14.74 | 14.62 | 14.72 | 3,603 | -0.02(-0.17%) |
Dec 07, 2021 | 14.74 | 14.75 | 14.59 | 14.75 | 10,355 | -0.35(-2.31%) |
Dec 06, 2021 | 15.01 | 15.10 | 14.92 | 15.10 | 3,391 | -0.23(-1.52%) |
Dec 03, 2021 | 15.01 | 15.44 | 15.01 | 15.33 | 5,080 | +0.12(+0.82%) |
Dec 02, 2021 | 15.51 | 15.51 | 15.16 | 15.21 | 10,102 | -0.40(-2.54%) |
Dec 01, 2021 | 15.09 | 15.60 | 14.97 | 15.60 | 12,031 | +0.16(+1.06%) |
Nov 30, 2021 | 15.28 | 15.48 | 15.27 | 15.44 | 5,600 | +0.41(+2.70%) |
Nov 29, 2021 | 15.15 | 15.15 | 14.91 | 15.03 | 2,699 | -0.14(-0.96%) |
Nov 26, 2021 | 15.29 | 15.49 | 15.16 | 15.18 | 16,152 | +0.60(+4.11%) |
Nov 24, 2021 | 14.58 | 14.58 | 14.58 | 14.58 | 355 | -0.16(-1.06%) |
Nov 23, 2021 | 14.80 | 14.80 | 14.72 | 14.74 | 5,140 | -0.40(-2.67%) |
Nov 22, 2021 | 15.51 | 15.51 | 14.95 | 15.14 | 7,762 | -0.29(-1.91%) |
Nov 19, 2021 | 15.29 | 15.46 | 15.29 | 15.43 | 10,820 | +0.53(+3.55%) |
Nov 18, 2021 | 14.81 | 14.90 | 14.90 | 14.90 | 2,066 | +0.09(+0.61%) |
Nov 17, 2021 | 14.76 | 14.85 | 14.73 | 14.81 | 2,988 | +0.23(+1.59%) |
Nov 16, 2021 | 14.57 | 14.58 | 14.57 | 14.58 | 557 | -0.05(-0.31%) |
Nov 15, 2021 | 14.77 | 14.79 | 14.58 | 14.63 | 1,934 | -0.12(-0.78%) |
Nov 12, 2021 | 14.79 | 14.79 | 14.74 | 14.74 | 523 | +0.06(+0.38%) |
Nov 11, 2021 | 14.76 | 14.76 | 14.63 | 14.69 | 3,574 | -0.09(-0.58%) |
Nov 10, 2021 | 14.45 | 14.78 | 14.78 | 0 | +0.38(+2.64%) | |
Nov 09, 2021 | 14.50 | 14.50 | 14.39 | 14.39 | 5,654 | -0.05(-0.32%) |
Nov 08, 2021 | 14.33 | 14.44 | 14.33 | 14.44 | 4,692 | -0.15(-0.99%) |
Nov 05, 2021 | 14.51 | 14.61 | 14.50 | 14.59 | 3,008 | -0.21(-1.39%) |
Nov 04, 2021 | 14.80 | 14.87 | 14.79 | 14.79 | 809 | -0.01(-0.06%) |
Nov 03, 2021 | 14.69 | 14.80 | 14.69 | 14.80 | 2,309 | +0.12(+0.85%) |
Nov 02, 2021 | 14.68 | 14.68 | 14.68 | 14.68 | 541 | +0.14(+0.96%) |
Nov 01, 2021 | 14.75 | 14.77 | 14.48 | 14.54 | 19,015 | -0.23(-1.59%) |
Oct 29, 2021 | 14.80 | 14.80 | 14.75 | 14.77 | 2,834 | +0.06(+0.41%) |
Oct 28, 2021 | 14.76 | 14.76 | 14.71 | 14.71 | 661 | -0.09(-0.64%) |
Oct 27, 2021 | 14.70 | 14.82 | 14.57 | 14.80 | 9,047 | +0.38(+2.60%) |
Oct 26, 2021 | 14.41 | 14.43 | 344 | -0.10(-0.71%) | ||
Oct 25, 2021 | 14.57 | 14.57 | 14.50 | 14.53 | 1,598 | -0.20(-1.37%) |
Oct 22, 2021 | 14.86 | 14.86 | 14.73 | 14.73 | 1,358 | -0.15(-1.02%) |
Oct 21, 2021 | 14.68 | 14.95 | 14.68 | 14.89 | 2,539 | +0.25(+1.71%) |
Oct 20, 2021 | 14.71 | 14.73 | 14.63 | 14.63 | 584 | -0.11(-0.71%) |
Oct 19, 2021 | 14.99 | 14.99 | 14.74 | 14.74 | 817 | -0.15(-1.01%) |
Oct 18, 2021 | 14.76 | 14.95 | 14.76 | 14.89 | 1,533 | -0.02(-0.11%) |
Oct 15, 2021 | 14.88 | 14.91 | 14.75 | 14.91 | 2,087 | -0.08(-0.52%) |
Oct 14, 2021 | 15.09 | 15.09 | 14.98 | 14.99 | 3,934 | -0.17(-1.15%) |
Oct 13, 2021 | 15.30 | 15.40 | 15.12 | 15.16 | 17,018 | -0.04(-0.28%) |
Oct 12, 2021 | 15.10 | 15.27 | 15.10 | 15.20 | 3,533 | +0.01(+0.09%) |
Oct 11, 2021 | 15.05 | 15.19 | 15.05 | 15.19 | 2,365 | +0.04(+0.29%) |
Oct 08, 2021 | 15.32 | 15.32 | 15.14 | 15.15 | 13,477 | -0.49(-3.11%) |
Oct 07, 2021 | 15.85 | 15.85 | 15.55 | 15.63 | 1,805 | -0.14(-0.86%) |
Oct 06, 2021 | 16.01 | 16.02 | 15.74 | 15.77 | 15,802 | +0.18(+1.18%) |
Oct 05, 2021 | 15.51 | 15.63 | 15.40 | 15.58 | 7,088 | -0.08(-0.52%) |
Oct 04, 2021 | 15.71 | 15.71 | 15.59 | 15.67 | 1,325 | -0.30(-1.88%) |
Oct 01, 2021 | 16.13 | 16.30 | 15.96 | 15.96 | 4,391 | -0.39(-2.41%) |
Sep 30, 2021 | 16.29 | 16.42 | 16.29 | 16.36 | 4,344 | +0.17(+1.08%) |
Sep 29, 2021 | 16.21 | 16.23 | 16.10 | 16.19 | 1,293 | -0.06(-0.37%) |
Sep 28, 2021 | 16.00 | 16.25 | 16.00 | 16.25 | 3,728 | -0.02(-0.12%) |
Sep 27, 2021 | 16.35 | 16.35 | 16.23 | 16.27 | 3,807 | -0.54(-3.18%) |
Sep 24, 2021 | 17.15 | 17.15 | 16.80 | 16.80 | 769 | -0.16(-0.97%) |
Sep 23, 2021 | 17.37 | 17.37 | 16.94 | 16.96 | 4,006 | -0.60(-3.43%) |
Sep 22, 2021 | 17.85 | 17.85 | 17.51 | 17.57 | 5,028 | -0.53(-2.94%) |
Sep 21, 2021 | 17.98 | 18.28 | 17.98 | 18.10 | 4,603 | -0.10(-0.56%) |
Sep 20, 2021 | 18.22 | 18.39 | 18.06 | 18.20 | 15,604 | +0.55(+3.11%) |
Sep 17, 2021 | 17.43 | 17.65 | 17.43 | 17.65 | 19,563 | +0.13(+0.73%) |
Sep 16, 2021 | 17.56 | 17.56 | 17.48 | 17.53 | 2,436 | +0.16(+0.92%) |
Sep 15, 2021 | 17.70 | 17.70 | 17.36 | 17.36 | 22,108 | -0.64(-3.56%) |
Sep 14, 2021 | 17.66 | 18.06 | 17.65 | 18.01 | 2,365 | +0.23(+1.27%) |
Sep 13, 2021 | 17.78 | 17.87 | 17.71 | 17.78 | 15,863 | -0.49(-2.68%) |
Sep 10, 2021 | 18.04 | 18.30 | 18.04 | 18.27 | 7,506 | +0.01(+0.07%) |
Sep 09, 2021 | 18.23 | 18.34 | 18.02 | 18.26 | 10,907 | -0.02(-0.12%) |
Sep 08, 2021 | 18.00 | 18.28 | 18.00 | 18.28 | 2,391 | +0.20(+1.13%) |
Sep 07, 2021 | 17.90 | 18.10 | 17.90 | 18.08 | 966 | +0.09(+0.52%) |
Sep 03, 2021 | 17.98 | 17.98 | 17.98 | 17.98 | 317 | +0.04(+0.22%) |
Sep 02, 2021 | 17.98 | 17.98 | 17.81 | 17.94 | 2,500 | -0.43(-2.37%) |
Sep 01, 2021 | 18.20 | 18.42 | 18.20 | 18.38 | 3,407 | +0.30(+1.68%) |
Aug 31, 2021 | 18.04 | 18.08 | 17.97 | 18.08 | 4,493 | +0.11(+0.60%) |
Aug 30, 2021 | 17.85 | 18.19 | 17.85 | 17.97 | 1,394 | +0.17(+0.97%) |
Aug 27, 2021 | 18.22 | 18.22 | 17.70 | 17.79 | 5,374 | -0.47(-2.60%) |
Aug 26, 2021 | 18.14 | 18.27 | 18.14 | 18.27 | 562 | +0.25(+1.41%) |
Aug 25, 2021 | 18.10 | 18.10 | 18.00 | 18.02 | 1,955 | -0.15(-0.83%) |
Aug 24, 2021 | 18.19 | 18.30 | 18.13 | 18.17 | 5,098 | -0.29(-1.55%) |
Aug 23, 2021 | 18.62 | 18.62 | 18.42 | 18.45 | 8,529 | -0.70(-3.67%) |
Aug 20, 2021 | 19.43 | 19.43 | 19.11 | 19.15 | 2,648 | -0.08(-0.42%) |
Aug 19, 2021 | 19.07 | 19.45 | 19.06 | 19.23 | 13,313 | +0.53(+2.86%) |
Aug 18, 2021 | 18.52 | 18.70 | 18.52 | 18.70 | 428 | +0.33(+1.82%) |
Aug 17, 2021 | 18.25 | 18.45 | 18.11 | 18.37 | 3,107 | +0.16(+0.89%) |
Aug 16, 2021 | 18.21 | 18.29 | 18.15 | 18.20 | 5,091 | +0.33(+1.84%) |
Aug 13, 2021 | 17.74 | 17.88 | 17.73 | 17.88 | 2,289 | +0.22(+1.25%) |
Aug 12, 2021 | 17.61 | 17.77 | 17.61 | 17.65 | 7,146 | +0.02(+0.11%) |
Aug 11, 2021 | 17.88 | 17.89 | 17.63 | 17.64 | 4,205 | -0.13(-0.72%) |
Aug 10, 2021 | 17.93 | 17.94 | 17.75 | 17.76 | 3,077 | -0.32(-1.75%) |
Aug 09, 2021 | 18.00 | 18.17 | 18.00 | 18.08 | 5,553 | +0.23(+1.26%) |
Aug 06, 2021 | 17.76 | 17.89 | 17.73 | 17.86 | 3,902 | -0.16(-0.86%) |
Aug 05, 2021 | 17.98 | 18.01 | 17.81 | 18.01 | 6,046 | -0.19(-1.03%) |
Aug 04, 2021 | 18.14 | 18.20 | 17.89 | 18.20 | 7,599 | +0.44(+2.51%) |
Aug 03, 2021 | 18.25 | 18.31 | 17.73 | 17.75 | 22,759 | -0.32(-1.76%) |
Aug 02, 2021 | 18.76 | 18.76 | 17.59 | 18.07 | 7,175 | +0.11(+0.60%) |
Jul 30, 2021 | 17.75 | 18.00 | 17.75 | 17.96 | 4,774 | +0.31(+1.75%) |
Jul 29, 2021 | 17.52 | 17.74 | 17.52 | 17.66 | 29,893 | -0.14(-0.77%) |
Jul 28, 2021 | 17.86 | 17.86 | 17.76 | 17.79 | 1,757 | -0.20(-1.12%) |
Jul 27, 2021 | 18.07 | 18.14 | 17.93 | 17.99 | 3,575 | +0.18(+1.00%) |
Jul 26, 2021 | 18.29 | 18.29 | 17.76 | 17.81 | 3,207 | -0.41(-2.23%) |
Jul 23, 2021 | 18.30 | 18.39 | 18.20 | 18.22 | 13,017 | +0.08(+0.44%) |
Jul 22, 2021 | 18.31 | 18.47 | 18.05 | 18.14 | 28,503 | +0.20(+1.11%) |
Jul 21, 2021 | 18.25 | 18.25 | 17.84 | 17.94 | 6,718 | -0.65(-3.50%) |
Jul 20, 2021 | 18.74 | 18.97 | 18.44 | 18.59 | 19,385 | -0.32(-1.69%) |
Jul 19, 2021 | 18.89 | 19.25 | 18.70 | 18.91 | 153,032 | +0.60(+3.30%) |
Jul 16, 2021 | 17.73 | 18.31 | 17.68 | 18.30 | 143,775 | +0.51(+2.85%) |
Jul 15, 2021 | 17.82 | 17.82 | 17.55 | 17.80 | 26,960 | +0.25(+1.41%) |
Jul 14, 2021 | 17.04 | 17.58 | 17.04 | 17.55 | 24,804 | +0.53(+3.10%) |
Jul 13, 2021 | 17.05 | 17.05 | 16.94 | 17.02 | 22,648 | +0.13(+0.78%) |
Jul 12, 2021 | 16.86 | 16.89 | 16.86 | 16.89 | 19,383 | -0.01(-0.04%) |
Jul 09, 2021 | 17.04 | 17.04 | 16.90 | 16.90 | 1,932 | -0.38(-2.18%) |
Jul 08, 2021 | 17.32 | 17.40 | 17.27 | 17.27 | 16,584 | +0.10(+0.56%) |
Jul 07, 2021 | 17.00 | 17.30 | 16.84 | 17.18 | 6,198 | +0.29(+1.72%) |
Jul 06, 2021 | 16.57 | 16.95 | 16.54 | 16.89 | 6,427 | +0.51(+3.10%) |
Jul 02, 2021 | 16.43 | 16.43 | 16.37 | 16.38 | 2,053 | +0.04(+0.27%) |
Jul 01, 2021 | 16.29 | 16.41 | 16.28 | 16.34 | 7,450 | -0.29(-1.74%) |
Jun 30, 2021 | 16.79 | 16.79 | 16.62 | 16.62 | 2,207 | -0.21(-1.24%) |
Jun 29, 2021 | 16.59 | 16.87 | 16.59 | 16.83 | 11,998 | +0.07(+0.41%) |
Jun 28, 2021 | 16.69 | 16.80 | 16.66 | 16.77 | 6,595 | +0.51(+3.15%) |
Jun 25, 2021 | 16.32 | 16.33 | 16.25 | 16.25 | 691 | -0.08(-0.47%) |
Jun 24, 2021 | 16.47 | 16.51 | 16.33 | 16.33 | 8,779 | -0.12(-0.72%) |
Jun 23, 2021 | 16.31 | 16.58 | 16.31 | 16.45 | 15,494 | -0.05(-0.27%) |
Jun 22, 2021 | 16.72 | 16.72 | 16.49 | 16.49 | 2,618 | -0.14(-0.82%) |
Jun 21, 2021 | 16.82 | 16.83 | 16.63 | 16.63 | 4,907 | -0.72(-4.14%) |
Jun 18, 2021 | 17.14 | 17.35 | 17.12 | 17.35 | 4,650 | +0.48(+2.85%) |
Jun 17, 2021 | 16.28 | 17.05 | 16.28 | 16.87 | 41,070 | +0.57(+3.48%) |
Jun 16, 2021 | 16.35 | 16.43 | 16.20 | 16.30 | 3,387 | +0.06(+0.40%) |
Jun 15, 2021 | 16.22 | 16.39 | 16.22 | 16.24 | 25,872 | -0.33(-1.97%) |
Jun 14, 2021 | 16.51 | 16.63 | 16.50 | 16.56 | 34,652 | +0.05(+0.31%) |
Jun 11, 2021 | 16.41 | 16.51 | 16.29 | 16.51 | 3,074 | +0.09(+0.55%) |
Jun 10, 2021 | 16.40 | 16.43 | 16.40 | 16.42 | 1,084 | +0.01(+0.05%) |
Jun 09, 2021 | 16.24 | 16.41 | 16.24 | 16.41 | 538 | +0.07(+0.44%) |
Jun 08, 2021 | 16.35 | 16.35 | 16.33 | 16.34 | 631 | -0.14(-0.87%) |
Jun 07, 2021 | 16.46 | 16.49 | 16.45 | 16.48 | 1,115 | +0.04(+0.23%) |
Jun 04, 2021 | 16.48 | 16.63 | 16.44 | 16.44 | 6,253 | -0.13(-0.76%) |
Jun 03, 2021 | 16.50 | 16.63 | 16.47 | 16.57 | 12,755 | -0.02(-0.14%) |
Jun 02, 2021 | 16.79 | 16.79 | 16.55 | 16.59 | 3,311 | -0.30(-1.77%) |
Jun 01, 2021 | 17.27 | 17.27 | 16.86 | 16.89 | 6,278 | -0.65(-3.68%) |
May 28, 2021 | 17.58 | 17.58 | 17.54 | 17.54 | 1,081 | -0.05(-0.30%) |
May 27, 2021 | 17.51 | 17.60 | 17.51 | 17.59 | 463 | -0.01(-0.05%) |
May 26, 2021 | 17.75 | 17.75 | 17.60 | 17.60 | 459 | -0.17(-0.96%) |
May 25, 2021 | 17.36 | 17.77 | 17.36 | 17.77 | 1,233 | +0.38(+2.17%) |
May 24, 2021 | 17.65 | 17.65 | 17.38 | 17.39 | 4,291 | -0.19(-1.09%) |
May 21, 2021 | 17.36 | 17.58 | 17.36 | 17.58 | 6,944 | -0.03(-0.16%) |
May 20, 2021 | 17.83 | 17.84 | 17.57 | 17.61 | 1,490 | -0.01(-0.07%) |
May 19, 2021 | 17.53 | 17.80 | 17.52 | 17.62 | 8,712 | +0.45(+2.60%) |
May 18, 2021 | 17.16 | 17.18 | 17.16 | 17.18 | 481 | +0.34(+2.00%) |
May 17, 2021 | 17.07 | 17.07 | 16.84 | 16.84 | 3,882 | -0.38(-2.21%) |
May 14, 2021 | 17.29 | 17.30 | 17.20 | 17.22 | 2,303 | -0.54(-3.02%) |
May 13, 2021 | 17.76 | 17.90 | 17.76 | 17.76 | 1,141 | +0.20(+1.11%) |
May 12, 2021 | 17.20 | 17.58 | 17.14 | 17.56 | 8,559 | -0.09(-0.51%) |
May 11, 2021 | 17.61 | 17.66 | 17.60 | 17.65 | 2,481 | +0.48(+2.83%) |
May 10, 2021 | 17.33 | 17.33 | 16.82 | 17.16 | 4,865 | -0.04(-0.23%) |
May 07, 2021 | 17.46 | 17.47 | 17.20 | 17.20 | 6,912 | -0.36(-2.02%) |
May 06, 2021 | 17.73 | 17.92 | 17.56 | 17.56 | 63,335 | -0.05(-0.29%) |
May 05, 2021 | 17.74 | 18.00 | 17.57 | 17.61 | 5,934 | -0.57(-3.11%) |
May 04, 2021 | 18.31 | 18.34 | 18.10 | 18.18 | 9,899 | -0.04(-0.22%) |