Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.14 | 13.16 | 12.82 | 12.82 | 102,360 | -0.06(-0.47%) |
Apr 28, 2022 | 12.72 | 12.99 | 12.65 | 12.88 | 80,431 | +0.19(+1.50%) |
Apr 27, 2022 | 12.62 | 12.82 | 12.55 | 12.69 | 110,979 | +0.20(+1.60%) |
Apr 26, 2022 | 12.80 | 12.89 | 12.43 | 12.49 | 134,880 | -0.37(-2.88%) |
Apr 25, 2022 | 12.91 | 12.91 | 12.68 | 12.86 | 71,925 | -0.35(-2.65%) |
Apr 22, 2022 | 13.35 | 13.54 | 13.21 | 13.21 | 45,670 | -0.38(-2.76%) |
Apr 21, 2022 | 13.91 | 13.95 | 13.54 | 13.59 | 53,962 | -0.18(-1.34%) |
Apr 20, 2022 | 13.76 | 13.80 | 13.71 | 13.77 | 38,171 | +0.27(+2.00%) |
Apr 19, 2022 | 13.30 | 13.54 | 13.28 | 13.50 | 113,437 | +0.19(+1.43%) |
Apr 18, 2022 | 13.56 | 13.56 | 13.09 | 13.31 | 46,122 | -0.01(-0.08%) |
Apr 14, 2022 | 13.34 | 13.46 | 13.28 | 13.32 | 53,265 | +0.22(+1.68%) |
Apr 13, 2022 | 12.88 | 13.15 | 12.86 | 13.10 | 135,622 | -0.12(-0.91%) |
Apr 12, 2022 | 13.30 | 13.40 | 13.19 | 13.22 | 157,193 | +0.11(+0.80%) |
Apr 11, 2022 | 13.05 | 13.26 | 13.04 | 13.12 | 56,604 | -0.21(-1.61%) |
Apr 08, 2022 | 13.35 | 13.55 | 13.31 | 13.33 | 62,667 | -0.17(-1.26%) |
Apr 07, 2022 | 13.53 | 13.55 | 13.38 | 13.50 | 104,928 | -0.05(-0.37%) |
Apr 06, 2022 | 13.47 | 13.65 | 13.40 | 13.55 | 201,160 | -0.52(-3.70%) |
Apr 05, 2022 | 14.24 | 14.26 | 14.02 | 14.07 | 64,450 | -0.21(-1.47%) |
Apr 04, 2022 | 14.20 | 14.38 | 14.11 | 14.28 | 36,871 | +0.09(+0.63%) |
Apr 01, 2022 | 14.15 | 14.20 | 14.05 | 14.19 | 54,589 | +0.07(+0.50%) |
Mar 31, 2022 | 14.43 | 14.47 | 14.12 | 14.12 | 87,238 | -0.40(-2.75%) |
Mar 30, 2022 | 14.56 | 14.78 | 14.51 | 14.52 | 37,728 | -0.12(-0.82%) |
Mar 29, 2022 | 14.72 | 14.75 | 14.42 | 14.64 | 104,855 | +0.82(+5.90%) |
Mar 28, 2022 | 13.85 | 13.88 | 13.71 | 13.82 | 102,752 | +0.29(+2.10%) |
Mar 25, 2022 | 13.60 | 13.63 | 13.39 | 13.54 | 44,690 | -0.01(-0.07%) |
Mar 24, 2022 | 13.50 | 13.68 | 13.38 | 13.55 | 38,869 | +0.04(+0.30%) |
Mar 23, 2022 | 13.57 | 13.60 | 13.47 | 13.51 | 47,032 | -0.54(-3.84%) |
Mar 22, 2022 | 14.05 | 14.21 | 13.92 | 14.05 | 103,221 | +0.14(+1.01%) |
Mar 21, 2022 | 14.02 | 14.02 | 13.76 | 13.91 | 47,069 | -0.19(-1.35%) |
Mar 18, 2022 | 13.68 | 14.11 | 13.68 | 14.10 | 40,814 | +0.40(+2.92%) |
Mar 17, 2022 | 13.78 | 13.92 | 13.65 | 13.70 | 54,184 | +0.15(+1.11%) |
Mar 16, 2022 | 13.27 | 13.57 | 13.27 | 13.55 | 60,492 | +1.00(+7.97%) |
Mar 15, 2022 | 12.55 | 12.65 | 12.35 | 12.55 | 157,929 | -0.11(-0.87%) |
Mar 14, 2022 | 12.85 | 12.94 | 12.64 | 12.66 | 86,785 | -0.20(-1.56%) |
Mar 11, 2022 | 13.06 | 13.07 | 12.86 | 12.86 | 63,772 | -0.39(-2.94%) |
Mar 10, 2022 | 13.20 | 13.28 | 13.03 | 13.25 | 158,581 | -0.54(-3.92%) |
Mar 09, 2022 | 13.59 | 13.79 | 13.45 | 13.79 | 210,697 | +1.18(+9.36%) |
Mar 08, 2022 | 12.46 | 12.86 | 12.32 | 12.61 | 385,974 | +0.08(+0.64%) |
Mar 07, 2022 | 12.84 | 12.92 | 12.52 | 12.53 | 132,122 | -0.60(-4.57%) |
Mar 04, 2022 | 13.13 | 13.31 | 12.92 | 13.13 | 79,171 | -0.99(-7.01%) |
Mar 03, 2022 | 14.48 | 14.48 | 13.97 | 14.12 | 108,569 | -0.08(-0.56%) |
Mar 02, 2022 | 14.13 | 14.26 | 14.00 | 14.20 | 79,336 | +0.08(+0.57%) |
Mar 01, 2022 | 14.67 | 14.71 | 14.04 | 14.12 | 60,674 | -1.24(-8.07%) |
Feb 28, 2022 | 15.28 | 15.47 | 15.28 | 15.36 | 58,862 | -0.10(-0.65%) |
Feb 25, 2022 | 15.22 | 15.48 | 15.28 | 15.46 | 47,294 | +0.49(+3.27%) |
Feb 24, 2022 | 14.71 | 15.01 | 14.61 | 14.97 | 72,332 | -0.43(-2.79%) |
Feb 23, 2022 | 15.66 | 15.66 | 15.40 | 15.40 | 47,324 | +0.04(+0.26%) |
Feb 22, 2022 | 15.50 | 15.56 | 15.26 | 15.36 | 28,016 | -0.16(-1.03%) |
Feb 18, 2022 | 15.52 | 0 | +0.03(+0.19%) | |||
Feb 17, 2022 | 15.59 | 15.60 | 15.45 | 15.49 | 111,049 | -0.19(-1.21%) |
Feb 16, 2022 | 15.62 | 15.71 | 15.51 | 15.68 | 44,817 | +0.01(+0.06%) |
Feb 15, 2022 | 15.47 | 15.69 | 15.47 | 15.67 | 50,377 | +0.24(+1.56%) |
Feb 14, 2022 | 15.22 | 15.49 | 15.18 | 15.43 | 69,198 | +0.82(+5.64%) |
Feb 11, 2022 | 14.88 | 14.88 | 14.54 | 14.61 | 28,306 | -0.02(-0.16%) |
Feb 10, 2022 | 14.61 | 14.87 | 14.61 | 14.63 | 32,848 | -0.15(-1.01%) |
Feb 09, 2022 | 14.65 | 14.79 | 14.65 | 14.78 | 40,581 | +0.61(+4.30%) |
Feb 08, 2022 | 14.14 | 14.35 | 14.08 | 14.17 | 27,458 | +0.03(+0.21%) |
Feb 07, 2022 | 14.14 | 14.20 | 14.08 | 14.14 | 38,198 | -0.24(-1.67%) |
Feb 04, 2022 | 14.23 | 14.42 | 14.21 | 14.38 | 27,746 | +0.13(+0.91%) |
Feb 03, 2022 | 14.37 | 14.43 | 14.25 | 14.25 | 25,275 | -0.36(-2.46%) |
Feb 02, 2022 | 14.62 | 14.67 | 14.43 | 14.61 | 58,960 | -0.20(-1.35%) |
Feb 01, 2022 | 14.62 | 14.82 | 14.62 | 14.81 | 45,501 | +0.26(+1.75%) |
Jan 31, 2022 | 14.41 | 14.55 | 14.34 | 14.55 | 103,744 | +0.00(+0.03%) |
Jan 28, 2022 | 14.32 | 14.55 | 14.21 | 14.55 | 67,283 | -0.59(-3.90%) |
Jan 27, 2022 | 15.13 | 15.27 | 14.96 | 15.14 | 67,454 | -0.09(-0.59%) |
Jan 26, 2022 | 15.64 | 15.64 | 15.21 | 15.23 | 86,729 | +0.05(+0.33%) |
Jan 25, 2022 | 15.22 | 15.35 | 15.02 | 15.18 | 94,438 | -0.87(-5.42%) |
Jan 24, 2022 | 15.58 | 16.05 | 15.49 | 16.05 | 97,936 | +0.26(+1.65%) |
Jan 21, 2022 | 15.98 | 16.07 | 15.78 | 15.79 | 55,266 | -0.30(-1.86%) |
Jan 20, 2022 | 16.26 | 16.40 | 16.09 | 16.09 | 65,185 | -0.05(-0.31%) |
Jan 19, 2022 | 16.31 | 16.33 | 16.07 | 16.14 | 27,750 | +0.40(+2.54%) |
Jan 18, 2022 | 15.68 | 15.95 | 15.66 | 15.74 | 76,510 | +0.08(+0.51%) |
Jan 14, 2022 | 15.66 | 0 | +0.12(+0.77%) | |||
Jan 13, 2022 | 15.66 | 15.71 | 15.52 | 15.54 | 44,913 | -0.04(-0.26%) |
Jan 12, 2022 | 15.59 | 15.61 | 15.48 | 15.58 | 78,510 | -0.06(-0.38%) |
Jan 11, 2022 | 15.58 | 15.66 | 15.49 | 15.64 | 67,658 | -0.29(-1.82%) |
Jan 10, 2022 | 16.11 | 16.12 | 15.72 | 15.93 | 99,281 | -0.61(-3.69%) |
Jan 07, 2022 | 16.71 | 16.73 | 16.48 | 16.54 | 42,802 | +0.13(+0.79%) |
Jan 06, 2022 | 16.37 | 16.55 | 16.30 | 16.41 | 54,965 | +0.11(+0.67%) |
Jan 05, 2022 | 16.34 | 16.65 | 16.30 | 16.30 | 33,156 | +0.37(+2.32%) |
Jan 04, 2022 | 15.97 | 16.03 | 15.89 | 15.93 | 25,656 | +0.60(+3.91%) |
Jan 03, 2022 | 15.36 | 15.37 | 15.26 | 15.33 | 76,892 | -0.06(-0.39%) |
Dec 31, 2021 | 15.48 | 15.48 | 15.13 | 15.39 | 32,361 | +0.20(+1.32%) |
Dec 30, 2021 | 15.29 | 15.33 | 15.19 | 15.19 | 29,169 | -0.07(-0.46%) |
Dec 29, 2021 | 15.29 | 15.31 | 15.18 | 15.26 | 50,569 | +0.09(+0.59%) |
Dec 28, 2021 | 15.04 | 15.20 | 15.04 | 15.17 | 53,837 | +0.21(+1.40%) |
Dec 27, 2021 | 14.88 | 15.16 | 14.88 | 14.96 | 60,726 | +0.20(+1.32%) |
Dec 23, 2021 | 14.71 | 14.78 | 14.68 | 14.77 | 53,731 | +0.11(+0.72%) |
Dec 22, 2021 | 14.47 | 14.67 | 14.47 | 14.66 | 43,478 | +0.21(+1.45%) |
Dec 21, 2021 | 14.42 | 14.46 | 14.34 | 14.45 | 60,813 | -0.05(-0.34%) |
Dec 20, 2021 | 14.39 | 14.52 | 14.37 | 14.50 | 69,206 | -0.03(-0.21%) |
Dec 17, 2021 | 14.60 | 14.68 | 14.53 | 14.53 | 62,812 | -0.27(-1.82%) |
Dec 16, 2021 | 14.98 | 14.98 | 14.73 | 14.80 | 40,642 | -0.07(-0.47%) |
Dec 15, 2021 | 14.72 | 14.87 | 14.62 | 14.87 | 65,222 | +0.21(+1.47%) |
Dec 14, 2021 | 14.69 | 14.85 | 14.53 | 14.65 | 59,948 | -0.10(-0.64%) |
Dec 13, 2021 | 14.97 | 15.01 | 14.72 | 14.75 | 71,559 | -0.36(-2.38%) |
Dec 10, 2021 | 15.01 | 15.11 | 15.00 | 15.11 | 84,830 | +0.10(+0.67%) |
Dec 09, 2021 | 15.06 | 15.09 | 14.96 | 15.01 | 43,517 | -0.28(-1.83%) |
Dec 08, 2021 | 15.26 | 15.30 | 15.16 | 15.29 | 25,792 | -0.32(-2.05%) |
Dec 07, 2021 | 15.53 | 15.69 | 15.53 | 15.61 | 65,966 | +0.65(+4.34%) |
Dec 06, 2021 | 14.76 | 15.04 | 14.74 | 14.96 | 102,205 | +0.48(+3.31%) |
Dec 03, 2021 | 14.70 | 14.71 | 14.44 | 14.48 | 111,891 | -0.48(-3.21%) |
Dec 02, 2021 | 14.84 | 15.01 | 14.84 | 14.96 | 68,605 | +0.23(+1.56%) |
Dec 01, 2021 | 14.98 | 15.11 | 14.73 | 14.73 | 118,416 | +0.04(+0.27%) |
Nov 30, 2021 | 14.87 | 14.88 | 14.80 | 14.69 | 151,786 | -0.08(-0.54%) |
Nov 29, 2021 | 14.65 | 14.82 | 14.61 | 14.77 | 68,608 | +0.29(+2.00%) |
Nov 26, 2021 | 14.68 | 14.68 | 14.34 | 14.48 | 24,685 | -0.76(-4.99%) |
Nov 24, 2021 | 15.11 | 15.25 | 15.11 | 15.24 | 39,096 | -0.03(-0.20%) |
Nov 23, 2021 | 15.31 | 15.42 | 15.20 | 15.27 | 84,299 | -0.38(-2.43%) |
Nov 22, 2021 | 15.65 | 15.82 | 15.63 | 15.65 | 76,318 | -0.03(-0.19%) |
Nov 19, 2021 | 15.82 | 15.84 | 15.65 | 15.68 | 80,359 | -0.28(-1.75%) |
Nov 18, 2021 | 15.90 | 15.97 | 15.93 | 15.96 | 34,504 | +0.12(+0.76%) |
Nov 17, 2021 | 15.83 | 16.06 | 15.73 | 15.84 | 47,837 | +0.34(+2.19%) |
Nov 16, 2021 | 15.58 | 15.61 | 15.46 | 15.50 | 46,033 | +0.22(+1.44%) |
Nov 15, 2021 | 15.37 | 15.44 | 15.28 | 15.28 | 33,563 | -0.09(-0.59%) |
Nov 12, 2021 | 15.18 | 15.42 | 15.18 | 15.37 | 44,980 | +0.70(+4.77%) |
Nov 11, 2021 | 14.62 | 14.89 | 14.59 | 14.67 | 84,188 | +0.41(+2.88%) |
Nov 10, 2021 | 14.37 | 14.23 | 14.26 | 42,723 | -0.30(-2.06%) | |
Nov 09, 2021 | 14.59 | 14.68 | 14.50 | 14.56 | 21,597 | +0.23(+1.61%) |
Nov 08, 2021 | 14.40 | 14.40 | 14.27 | 14.33 | 12,842 | +0.07(+0.53%) |
Nov 05, 2021 | 14.27 | 14.32 | 14.21 | 14.26 | 48,137 | +0.32(+2.26%) |
Nov 04, 2021 | 14.15 | 14.18 | 13.88 | 13.94 | 40,872 | -0.07(-0.48%) |
Nov 03, 2021 | 13.78 | 14.03 | 13.72 | 14.01 | 32,431 | +0.31(+2.24%) |
Nov 02, 2021 | 13.75 | 13.83 | 13.69 | 13.70 | 54,522 | -0.24(-1.72%) |
Nov 01, 2021 | 13.80 | 13.94 | 13.73 | 13.94 | 41,544 | +0.21(+1.53%) |
Oct 29, 2021 | 13.81 | 13.81 | 13.63 | 13.73 | 53,486 | +0.03(+0.22%) |
Oct 28, 2021 | 13.59 | 13.79 | 13.52 | 13.70 | 25,540 | +0.27(+2.01%) |
Oct 27, 2021 | 13.36 | 13.49 | 13.36 | 13.43 | 23,246 | -0.06(-0.44%) |
Oct 26, 2021 | 13.63 | 13.49 | 84,429 | +0.28(+2.12%) | ||
Oct 25, 2021 | 13.16 | 13.29 | 13.12 | 13.21 | 61,704 | -0.06(-0.45%) |
Oct 22, 2021 | 13.32 | 13.32 | 13.24 | 13.27 | 38,818 | -0.08(-0.56%) |
Oct 21, 2021 | 13.37 | 13.37 | 13.28 | 13.35 | 31,759 | -0.00(-0.04%) |
Oct 20, 2021 | 13.24 | 13.43 | 13.24 | 13.35 | 38,335 | +0.08(+0.64%) |
Oct 19, 2021 | 13.40 | 13.40 | 13.26 | 13.27 | 53,717 | -0.21(-1.52%) |
Oct 18, 2021 | 13.36 | 13.48 | 13.33 | 13.47 | 213,974 | -0.11(-0.81%) |
Oct 15, 2021 | 13.54 | 13.66 | 13.39 | 13.58 | 39,353 | +0.06(+0.44%) |
Oct 14, 2021 | 13.59 | 13.60 | 13.49 | 13.52 | 29,672 | +0.30(+2.31%) |
Oct 13, 2021 | 13.16 | 13.24 | 13.10 | 13.21 | 33,130 | +0.11(+0.80%) |
Oct 12, 2021 | 13.12 | 13.20 | 13.02 | 13.11 | 66,947 | +0.00(+0.00%) |
Oct 11, 2021 | 13.26 | 13.30 | 13.10 | 13.11 | 36,152 | -0.08(-0.57%) |
Oct 08, 2021 | 13.28 | 13.30 | 13.16 | 13.19 | 22,825 | +0.01(+0.04%) |
Oct 07, 2021 | 13.21 | 13.32 | 13.16 | 13.18 | 34,380 | +0.21(+1.66%) |
Oct 06, 2021 | 12.93 | 12.99 | 12.82 | 12.96 | 154,352 | -0.12(-0.95%) |
Oct 05, 2021 | 13.11 | 13.37 | 13.08 | 13.09 | 107,326 | -0.13(-1.02%) |
Oct 04, 2021 | 13.23 | 13.40 | 13.12 | 13.22 | 49,673 | -0.06(-0.43%) |
Oct 01, 2021 | 13.26 | 13.34 | 13.16 | 13.28 | 414,144 | +0.23(+1.78%) |
Sep 30, 2021 | 13.11 | 13.16 | 13.00 | 13.05 | 46,473 | -0.16(-1.21%) |
Sep 29, 2021 | 13.31 | 13.33 | 13.18 | 13.21 | 42,547 | -0.01(-0.08%) |
Sep 28, 2021 | 13.25 | 13.31 | 13.15 | 13.22 | 157,178 | -0.53(-3.85%) |
Sep 27, 2021 | 13.68 | 13.77 | 13.65 | 13.75 | 49,413 | -0.09(-0.65%) |
Sep 24, 2021 | 13.85 | 13.88 | 13.78 | 13.84 | 38,339 | +0.03(+0.22%) |
Sep 23, 2021 | 13.81 | 14.02 | 13.80 | 13.81 | 28,775 | +0.19(+1.40%) |
Sep 22, 2021 | 13.75 | 13.98 | 13.62 | 13.62 | 57,533 | +0.09(+0.67%) |
Sep 21, 2021 | 13.53 | 13.55 | 13.43 | 13.53 | 111,966 | -0.02(-0.15%) |
Sep 20, 2021 | 13.43 | 13.75 | 13.38 | 13.55 | 53,595 | -0.35(-2.52%) |
Sep 17, 2021 | 13.98 | 14.05 | 13.85 | 13.90 | 56,393 | +0.34(+2.51%) |
Sep 16, 2021 | 13.56 | 13.63 | 13.52 | 13.56 | 54,445 | -0.12(-0.91%) |
Sep 15, 2021 | 13.66 | 13.82 | 13.63 | 13.69 | 424,493 | -0.38(-2.67%) |
Sep 14, 2021 | 14.14 | 14.14 | 14.00 | 14.06 | 57,627 | -0.26(-1.82%) |
Sep 13, 2021 | 14.39 | 14.41 | 14.23 | 14.32 | 16,036 | -0.19(-1.28%) |
Sep 10, 2021 | 14.70 | 14.77 | 14.50 | 14.51 | 22,090 | +0.12(+0.87%) |
Sep 09, 2021 | 14.38 | 14.48 | 14.35 | 14.38 | 24,036 | -0.02(-0.14%) |
Sep 08, 2021 | 14.50 | 14.52 | 14.38 | 14.40 | 41,713 | -0.12(-0.86%) |
Sep 07, 2021 | 14.68 | 14.68 | 14.53 | 14.53 | 34,019 | +0.44(+3.09%) |
Sep 03, 2021 | 14.14 | 14.16 | 14.07 | 14.09 | 27,879 | -0.18(-1.26%) |
Sep 02, 2021 | 14.31 | 14.34 | 14.25 | 14.27 | 39,601 | +0.01(+0.07%) |
Sep 01, 2021 | 14.24 | 14.31 | 14.22 | 14.26 | 36,842 | +0.23(+1.64%) |
Aug 31, 2021 | 14.12 | 14.13 | 13.99 | 14.03 | 143,888 | -0.22(-1.54%) |
Aug 30, 2021 | 14.26 | 14.30 | 14.19 | 14.25 | 46,282 | -0.10(-0.70%) |
Aug 27, 2021 | 14.21 | 14.53 | 14.21 | 14.35 | 26,728 | +0.05(+0.35%) |
Aug 26, 2021 | 14.23 | 14.46 | 14.23 | 14.30 | 55,165 | -0.04(-0.28%) |
Aug 25, 2021 | 14.35 | 14.38 | 14.30 | 14.34 | 15,898 | +0.15(+1.06%) |
Aug 24, 2021 | 14.23 | 14.29 | 14.17 | 14.19 | 68,434 | -0.04(-0.25%) |
Aug 23, 2021 | 14.29 | 14.31 | 14.17 | 14.22 | 69,144 | +0.26(+1.90%) |
Aug 20, 2021 | 13.97 | 14.18 | 13.91 | 13.96 | 31,089 | +0.10(+0.72%) |
Aug 19, 2021 | 13.87 | 13.89 | 13.76 | 13.86 | 46,756 | -0.89(-6.03%) |
Aug 18, 2021 | 15.09 | 15.09 | 14.75 | 14.75 | 24,263 | -0.60(-3.91%) |
Aug 17, 2021 | 15.53 | 15.53 | 15.28 | 15.35 | 38,234 | -0.29(-1.85%) |
Aug 16, 2021 | 15.70 | 15.70 | 15.58 | 15.64 | 32,572 | -0.25(-1.60%) |
Aug 13, 2021 | 15.77 | 15.92 | 15.77 | 15.89 | 19,077 | -0.04(-0.28%) |
Aug 12, 2021 | 16.01 | 16.01 | 15.91 | 15.94 | 12,501 | -0.08(-0.50%) |
Aug 11, 2021 | 16.04 | 16.23 | 15.93 | 16.02 | 12,154 | -0.23(-1.42%) |
Aug 10, 2021 | 16.26 | 16.29 | 16.16 | 16.25 | 29,464 | -0.14(-0.82%) |
Aug 09, 2021 | 16.44 | 16.45 | 16.39 | 16.39 | 9,305 | -0.16(-1.00%) |
Aug 06, 2021 | 16.71 | 16.72 | 16.53 | 16.55 | 12,734 | +0.09(+0.55%) |
Aug 05, 2021 | 16.40 | 16.51 | 16.35 | 16.46 | 15,595 | +0.19(+1.17%) |
Aug 04, 2021 | 16.48 | 16.48 | 16.22 | 16.27 | 25,751 | -0.68(-4.01%) |
Aug 03, 2021 | 17.01 | 17.01 | 16.84 | 16.95 | 31,679 | +0.18(+1.04%) |
Aug 02, 2021 | 16.87 | 16.93 | 16.77 | 16.77 | 11,082 | +0.13(+0.81%) |
Jul 30, 2021 | 16.78 | 16.78 | 16.62 | 16.64 | 11,559 | -0.16(-0.95%) |
Jul 29, 2021 | 16.77 | 16.81 | 16.76 | 16.80 | 21,026 | +0.20(+1.17%) |
Jul 28, 2021 | 16.59 | 16.63 | 16.52 | 16.61 | 91,596 | +0.07(+0.39%) |
Jul 27, 2021 | 16.55 | 16.71 | 16.44 | 16.54 | 28,178 | -0.46(-2.71%) |
Jul 26, 2021 | 16.90 | 17.18 | 16.79 | 17.00 | 10,938 | +0.34(+2.01%) |
Jul 23, 2021 | 16.59 | 16.71 | 16.59 | 16.66 | 15,426 | +0.25(+1.55%) |
Jul 22, 2021 | 16.46 | 16.48 | 16.29 | 16.41 | 17,476 | -0.09(-0.55%) |
Jul 21, 2021 | 16.38 | 16.52 | 16.36 | 16.50 | 21,076 | +0.23(+1.38%) |
Jul 20, 2021 | 16.11 | 16.38 | 16.11 | 16.27 | 19,850 | +0.12(+0.77%) |
Jul 19, 2021 | 16.15 | 16.24 | 15.98 | 16.15 | 26,344 | -0.43(-2.59%) |
Jul 16, 2021 | 16.75 | 16.76 | 16.53 | 16.58 | 39,068 | -0.85(-4.88%) |
Jul 15, 2021 | 17.44 | 17.59 | 17.40 | 17.43 | 83,918 | -0.34(-1.91%) |
Jul 14, 2021 | 17.63 | 17.78 | 17.58 | 17.77 | 19,287 | +0.54(+3.13%) |
Jul 13, 2021 | 17.31 | 17.47 | 17.19 | 17.23 | 23,700 | -0.22(-1.26%) |
Jul 12, 2021 | 17.00 | 17.45 | 17.00 | 17.45 | 24,135 | +0.50(+2.95%) |
Jul 09, 2021 | 16.89 | 16.95 | 16.87 | 16.95 | 14,442 | +0.52(+3.20%) |
Jul 08, 2021 | 16.26 | 16.52 | 16.25 | 16.43 | 30,528 | -0.34(-2.06%) |
Jul 07, 2021 | 16.85 | 16.91 | 16.75 | 16.77 | 37,449 | -0.00(-0.03%) |
Jul 06, 2021 | 16.87 | 16.96 | 16.67 | 16.77 | 19,743 | -0.26(-1.53%) |
Jul 02, 2021 | 16.94 | 17.05 | 16.91 | 17.04 | 27,551 | -0.29(-1.65%) |
Jul 01, 2021 | 17.30 | 17.33 | 17.21 | 17.32 | 38,418 | +0.16(+0.93%) |
Jun 30, 2021 | 17.17 | 17.22 | 17.07 | 17.16 | 16,315 | -0.12(-0.69%) |
Jun 29, 2021 | 17.21 | 17.29 | 17.20 | 17.28 | 80,967 | +0.03(+0.17%) |
Jun 28, 2021 | 17.30 | 17.30 | 17.18 | 17.25 | 16,616 | -0.22(-1.26%) |
Jun 25, 2021 | 17.49 | 17.57 | 17.39 | 17.47 | 13,952 | -0.11(-0.63%) |
Jun 24, 2021 | 17.49 | 17.77 | 17.48 | 17.58 | 12,236 | +0.25(+1.44%) |
Jun 23, 2021 | 17.33 | 17.35 | 17.24 | 17.33 | 13,270 | +0.08(+0.46%) |
Jun 22, 2021 | 17.12 | 17.26 | 17.10 | 17.25 | 36,472 | -0.14(-0.81%) |
Jun 21, 2021 | 17.19 | 17.42 | 17.19 | 17.39 | 24,341 | +0.24(+1.40%) |
Jun 18, 2021 | 17.20 | 17.23 | 17.10 | 17.15 | 15,191 | -0.28(-1.61%) |
Jun 17, 2021 | 17.40 | 17.43 | 17.33 | 17.43 | 13,652 | -0.34(-1.91%) |
Jun 16, 2021 | 17.88 | 17.98 | 17.75 | 17.77 | 20,759 | -0.25(-1.39%) |
Jun 15, 2021 | 17.99 | 18.07 | 17.94 | 18.02 | 12,735 | +0.15(+0.84%) |
Jun 14, 2021 | 17.90 | 17.97 | 17.85 | 17.87 | 6,214 | -0.31(-1.71%) |
Jun 11, 2021 | 18.18 | 18.18 | 18.08 | 18.18 | 8,184 | +0.04(+0.22%) |
Jun 10, 2021 | 18.24 | 18.24 | 18.06 | 18.14 | 13,534 | -0.29(-1.57%) |
Jun 09, 2021 | 18.47 | 18.47 | 18.38 | 18.43 | 43,262 | -0.14(-0.75%) |
Jun 08, 2021 | 18.51 | 18.59 | 18.50 | 18.57 | 8,112 | +0.12(+0.62%) |
Jun 07, 2021 | 18.30 | 18.50 | 18.30 | 18.45 | 15,590 | +0.47(+2.64%) |
Jun 04, 2021 | 17.99 | 18.03 | 17.95 | 17.98 | 69,094 | -0.13(-0.72%) |
Jun 03, 2021 | 18.14 | 18.14 | 18.01 | 18.11 | 101,214 | -0.22(-1.20%) |
Jun 02, 2021 | 18.21 | 18.39 | 18.19 | 18.33 | 91,018 | -0.05(-0.27%) |
Jun 01, 2021 | 18.30 | 18.46 | 18.28 | 18.38 | 14,595 | +0.13(+0.71%) |
May 28, 2021 | 18.10 | 18.28 | 18.03 | 18.25 | 1,996,183 | +0.50(+2.82%) |
May 27, 2021 | 17.48 | 17.75 | 17.48 | 17.75 | 861,988 | +0.07(+0.42%) |
May 26, 2021 | 17.58 | 17.72 | 17.58 | 17.68 | 13,448 | +0.30(+1.70%) |
May 25, 2021 | 17.32 | 17.39 | 17.31 | 17.38 | 12,319 | +0.46(+2.75%) |
May 24, 2021 | 16.73 | 16.96 | 16.73 | 16.91 | 5,942 | -0.01(-0.03%) |
May 21, 2021 | 16.79 | 16.92 | 16.79 | 16.92 | 3,732 | +0.31(+1.87%) |
May 20, 2021 | 16.53 | 16.64 | 16.53 | 16.61 | 5,707 | +0.12(+0.73%) |
May 19, 2021 | 16.37 | 16.54 | 16.37 | 16.49 | 11,456 | -0.01(-0.03%) |
May 18, 2021 | 16.54 | 16.55 | 16.45 | 16.50 | 76,536 | +0.23(+1.45%) |
May 17, 2021 | 16.27 | 16.30 | 16.23 | 16.26 | 586,980 | +0.08(+0.49%) |
May 14, 2021 | 16.03 | 16.18 | 15.97 | 16.18 | 119,658 | -0.18(-1.10%) |
May 13, 2021 | 16.60 | 16.60 | 16.18 | 16.36 | 5,725 | +0.34(+2.12%) |
May 12, 2021 | 16.07 | 16.22 | 15.90 | 16.02 | 73,466 | -0.16(-0.99%) |
May 11, 2021 | 16.06 | 16.18 | 16.01 | 16.18 | 13,872 | -0.09(-0.57%) |
May 10, 2021 | 16.36 | 16.37 | 16.25 | 16.27 | 17,719 | +0.04(+0.26%) |
May 07, 2021 | 16.00 | 16.24 | 16.00 | 16.23 | 6,717 | +0.43(+2.72%) |
May 06, 2021 | 15.71 | 15.80 | 15.69 | 15.80 | 10,535 | +0.28(+1.80%) |
May 05, 2021 | 15.56 | 15.57 | 15.52 | 15.52 | 8,206 | +0.13(+0.84%) |
May 04, 2021 | 15.55 | 15.62 | 15.22 | 15.39 | 22,343 | -0.09(-0.58%) |