Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.40 | 14.53 | 14.31 | 14.42 | 43,339,948 | +0.08(+0.53%) |
May 27, 2022 | 14.62 | 14.62 | 14.34 | 14.34 | 47,705,704 | -0.36(-2.45%) |
May 26, 2022 | 14.95 | 14.97 | 14.65 | 14.70 | 40,586,536 | -0.30(-2.02%) |
May 25, 2022 | 15.22 | 15.22 | 14.93 | 15.01 | 33,507,042 | -0.13(-0.88%) |
May 24, 2022 | 15.20 | 15.41 | 15.09 | 15.14 | 38,422,044 | +0.10(+0.69%) |
May 23, 2022 | 15.18 | 15.29 | 15.00 | 15.04 | 39,391,952 | -0.27(-1.80%) |
May 20, 2022 | 15.17 | 15.68 | 15.15 | 15.31 | 39,723,912 | -0.01(-0.06%) |
May 19, 2022 | 15.37 | 15.42 | 15.14 | 15.32 | 44,153,600 | +0.09(+0.62%) |
May 18, 2022 | 14.80 | 15.27 | 14.80 | 15.23 | 44,967,848 | +0.58(+3.95%) |
May 17, 2022 | 14.70 | 14.86 | 14.63 | 14.65 | 46,847,880 | -0.29(-1.97%) |
May 16, 2022 | 14.94 | 15.04 | 14.80 | 14.94 | 31,300,206 | +0.05(+0.32%) |
May 13, 2022 | 15.07 | 15.12 | 14.83 | 14.89 | 52,050,948 | -0.35(-2.30%) |
May 12, 2022 | 15.36 | 15.53 | 15.11 | 15.25 | 46,981,468 | +0.01(+0.06%) |
May 11, 2022 | 15.03 | 15.26 | 14.81 | 15.24 | 50,635,576 | +0.25(+1.64%) |
May 10, 2022 | 14.78 | 15.16 | 14.72 | 14.99 | 41,634,104 | -0.03(-0.19%) |
May 09, 2022 | 14.79 | 15.08 | 14.73 | 15.02 | 71,336,416 | +0.46(+3.19%) |
May 06, 2022 | 14.57 | 14.76 | 14.44 | 14.55 | 48,556,976 | +0.08(+0.52%) |
May 05, 2022 | 14.13 | 14.61 | 14.12 | 14.48 | 55,143,880 | +0.49(+3.53%) |
May 04, 2022 | 14.40 | 14.51 | 13.96 | 13.98 | 59,885,028 | -0.44(-3.02%) |
May 03, 2022 | 14.47 | 14.52 | 14.33 | 14.42 | 49,941,732 | -0.07(-0.46%) |
May 02, 2022 | 14.57 | 14.82 | 14.43 | 14.49 | 53,324,400 | -0.09(-0.59%) |
Apr 29, 2022 | 14.18 | 14.60 | 14.11 | 14.57 | 44,978,780 | +0.53(+3.78%) |
Apr 28, 2022 | 14.25 | 14.40 | 13.98 | 14.04 | 45,131,332 | -0.38(-2.63%) |
Apr 27, 2022 | 14.41 | 14.50 | 14.21 | 14.42 | 44,896,120 | -0.03(-0.20%) |
Apr 26, 2022 | 14.14 | 14.45 | 14.13 | 14.45 | 51,358,444 | +0.41(+2.90%) |
Apr 25, 2022 | 14.21 | 14.37 | 14.04 | 14.04 | 65,878,860 | -0.09(-0.67%) |
Apr 22, 2022 | 13.79 | 14.15 | 13.78 | 14.14 | 50,464,208 | +0.39(+2.83%) |
Apr 21, 2022 | 13.42 | 13.78 | 13.39 | 13.75 | 38,662,500 | +0.20(+1.47%) |
Apr 20, 2022 | 13.47 | 13.59 | 13.45 | 13.55 | 34,506,644 | +0.01(+0.07%) |
Apr 19, 2022 | 13.77 | 13.77 | 13.51 | 13.54 | 32,816,652 | -0.23(-1.65%) |
Apr 18, 2022 | 13.80 | 13.83 | 13.70 | 13.77 | 38,458,968 | +0.00(+0.00%) |
Apr 14, 2022 | 13.59 | 13.77 | 13.55 | 13.77 | 30,471,812 | +0.17(+1.25%) |
Apr 13, 2022 | 13.77 | 13.77 | 13.57 | 13.60 | 47,358,960 | -0.15(-1.10%) |
Apr 12, 2022 | 13.60 | 13.80 | 13.52 | 13.75 | 49,986,712 | +0.04(+0.28%) |
Apr 11, 2022 | 13.57 | 13.72 | 13.55 | 13.71 | 41,413,008 | +0.24(+1.76%) |
Apr 08, 2022 | 13.45 | 13.53 | 13.38 | 13.47 | 36,248,592 | +0.04(+0.28%) |
Apr 07, 2022 | 13.54 | 13.60 | 13.38 | 13.43 | 41,706,192 | -0.07(-0.49%) |
Apr 06, 2022 | 13.50 | 13.60 | 13.43 | 13.50 | 39,226,860 | +0.12(+0.92%) |
Apr 05, 2022 | 13.25 | 13.41 | 13.17 | 13.38 | 36,450,756 | +0.18(+1.36%) |
Apr 04, 2022 | 13.32 | 13.34 | 13.20 | 13.20 | 31,545,488 | -0.12(-0.92%) |
Apr 01, 2022 | 13.30 | 13.43 | 13.30 | 13.32 | 40,675,144 | -0.04(-0.28%) |
Mar 31, 2022 | 13.18 | 13.36 | 13.15 | 13.36 | 29,683,478 | +0.21(+1.59%) |
Mar 30, 2022 | 13.10 | 13.23 | 13.08 | 13.15 | 36,364,728 | +0.07(+0.51%) |
Mar 29, 2022 | 13.11 | 13.21 | 13.06 | 13.08 | 44,744,428 | -0.16(-1.22%) |
Mar 28, 2022 | 13.34 | 13.42 | 13.24 | 13.24 | 30,676,598 | -0.09(-0.71%) |
Mar 25, 2022 | 13.38 | 13.46 | 13.32 | 13.34 | 35,455,292 | -0.06(-0.42%) |
Mar 24, 2022 | 13.54 | 13.58 | 13.40 | 13.40 | 28,762,808 | -0.21(-1.53%) |
Mar 23, 2022 | 13.50 | 13.60 | 13.46 | 13.60 | 33,996,572 | +0.18(+1.34%) |
Mar 22, 2022 | 13.56 | 13.56 | 13.40 | 13.42 | 33,027,928 | -0.16(-1.19%) |
Mar 21, 2022 | 13.59 | 13.71 | 13.53 | 13.59 | 44,586,920 | -0.01(-0.07%) |
Mar 18, 2022 | 13.80 | 13.81 | 13.58 | 13.60 | 40,735,616 | -0.14(-1.04%) |
Mar 17, 2022 | 13.97 | 13.99 | 13.74 | 13.74 | 33,349,798 | -0.17(-1.23%) |
Mar 16, 2022 | 14.10 | 14.28 | 13.91 | 13.91 | 41,404,248 | -0.32(-2.27%) |
Mar 15, 2022 | 14.45 | 14.51 | 14.20 | 14.23 | 29,840,500 | -0.32(-2.21%) |
Mar 14, 2022 | 14.42 | 14.59 | 14.30 | 14.55 | 40,516,844 | +0.11(+0.79%) |
Mar 11, 2022 | 14.16 | 14.46 | 14.15 | 14.44 | 30,034,898 | +0.18(+1.26%) |
Mar 10, 2022 | 14.36 | 14.44 | 14.23 | 14.26 | 32,664,508 | +0.05(+0.33%) |
Mar 09, 2022 | 14.27 | 14.36 | 14.13 | 14.21 | 40,681,372 | -0.37(-2.54%) |
Mar 08, 2022 | 14.47 | 14.64 | 14.21 | 14.58 | 50,522,980 | +0.10(+0.72%) |
Mar 07, 2022 | 14.09 | 14.49 | 14.08 | 14.48 | 59,145,348 | +0.42(+2.97%) |
Mar 04, 2022 | 14.08 | 14.21 | 14.03 | 14.06 | 39,564,016 | +0.11(+0.82%) |
Mar 03, 2022 | 13.80 | 14.01 | 13.79 | 13.95 | 42,857,704 | +0.07(+0.48%) |
Mar 02, 2022 | 14.07 | 14.10 | 13.83 | 13.88 | 34,270,348 | -0.27(-1.88%) |
Mar 01, 2022 | 13.99 | 14.24 | 13.92 | 14.15 | 27,265,412 | +0.22(+1.57%) |
Feb 28, 2022 | 14.09 | 14.13 | 13.88 | 13.93 | 25,108,582 | +0.02(+0.14%) |
Feb 25, 2022 | 14.16 | 14.15 | 13.90 | 13.91 | 36,345,820 | -0.31(-2.20%) |
Feb 24, 2022 | 14.81 | 14.82 | 14.20 | 14.22 | 44,751,972 | -0.21(-1.45%) |
Feb 23, 2022 | 14.07 | 14.45 | 14.05 | 14.43 | 31,441,596 | +0.25(+1.74%) |
Feb 22, 2022 | 14.11 | 14.31 | 13.99 | 14.18 | 35,486,544 | +0.16(+1.15%) |
Feb 18, 2022 | 14.02 | 0 | +0.08(+0.54%) | |||
Feb 17, 2022 | 13.76 | 13.97 | 13.73 | 13.95 | 28,134,858 | +0.30(+2.22%) |
Feb 16, 2022 | 13.72 | 13.79 | 13.60 | 13.64 | 18,832,800 | -0.02(-0.14%) |
Feb 15, 2022 | 13.73 | 13.76 | 13.65 | 13.66 | 21,337,458 | -0.23(-1.64%) |
Feb 14, 2022 | 13.86 | 14.00 | 13.80 | 13.89 | 26,523,088 | +0.04(+0.27%) |
Feb 11, 2022 | 13.58 | 13.89 | 13.50 | 13.85 | 44,219,048 | +0.26(+1.88%) |
Feb 10, 2022 | 13.53 | 13.64 | 13.33 | 13.60 | 39,687,320 | +0.26(+1.92%) |
Feb 09, 2022 | 13.40 | 13.42 | 13.33 | 13.34 | 20,989,158 | -0.20(-1.47%) |
Feb 08, 2022 | 13.66 | 13.71 | 13.51 | 13.54 | 23,701,876 | -0.10(-0.76%) |
Feb 07, 2022 | 13.58 | 13.69 | 13.53 | 13.64 | 22,156,440 | +0.04(+0.28%) |
Feb 04, 2022 | 13.69 | 13.76 | 13.48 | 13.60 | 35,973,328 | -0.08(-0.55%) |
Feb 03, 2022 | 13.55 | 13.70 | 13.49 | 13.68 | 31,208,312 | +0.31(+2.34%) |
Feb 02, 2022 | 13.41 | 13.49 | 13.34 | 13.37 | 24,288,406 | -0.13(-0.98%) |
Feb 01, 2022 | 13.56 | 13.67 | 13.47 | 13.50 | 21,980,522 | -0.08(-0.56%) |
Jan 31, 2022 | 13.86 | 13.57 | 13.58 | 23,990,256 | -0.26(-1.85%) | |
Jan 28, 2022 | 14.13 | 14.30 | 13.83 | 13.83 | 38,720,884 | -0.35(-2.47%) |
Jan 27, 2022 | 13.96 | 14.25 | 13.84 | 14.18 | 35,199,032 | +0.08(+0.54%) |
Jan 26, 2022 | 13.87 | 14.25 | 13.77 | 14.11 | 41,889,212 | +0.02(+0.13%) |
Jan 25, 2022 | 14.11 | 14.31 | 13.94 | 14.09 | 36,476,652 | +0.17(+1.23%) |
Jan 24, 2022 | 14.16 | 14.52 | 13.89 | 13.92 | 48,177,712 | -0.05(-0.34%) |
Jan 21, 2022 | 13.74 | 13.97 | 13.66 | 13.97 | 32,595,322 | +0.26(+1.87%) |
Jan 20, 2022 | 13.49 | 13.72 | 13.34 | 13.71 | 37,095,328 | +0.15(+1.12%) |
Jan 19, 2022 | 13.37 | 13.56 | 13.32 | 13.56 | 30,152,654 | +0.15(+1.13%) |
Jan 18, 2022 | 13.32 | 13.44 | 13.32 | 13.41 | 23,319,524 | +0.23(+1.73%) |
Jan 14, 2022 | 13.18 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 12.98 | 13.22 | 12.96 | 13.19 | 21,724,210 | +0.18(+1.38%) |
Jan 12, 2022 | 12.99 | 13.06 | 12.94 | 13.01 | 10,257,646 | -0.03(-0.22%) |
Jan 11, 2022 | 13.17 | 13.26 | 13.04 | 13.04 | 10,866,292 | -0.11(-0.87%) |
Jan 10, 2022 | 13.24 | 13.42 | 13.15 | 13.15 | 17,530,334 | +0.00(+0.00%) |
Jan 07, 2022 | 13.09 | 13.19 | 13.06 | 13.15 | 10,669,104 | +0.05(+0.36%) |
Jan 06, 2022 | 13.10 | 13.17 | 13.02 | 13.10 | 17,105,160 | +0.01(+0.07%) |
Jan 05, 2022 | 12.86 | 13.09 | 12.83 | 13.09 | 13,524,215 | +0.26(+1.99%) |
Jan 04, 2022 | 12.80 | 12.89 | 12.77 | 12.84 | 8,019,493 | +0.00(+0.00%) |
Jan 03, 2022 | 12.87 | 12.94 | 12.83 | 12.84 | 9,203,869 | -0.08(-0.59%) |
Dec 31, 2021 | 12.90 | 12.92 | 12.86 | 12.91 | 8,325,222 | +0.03(+0.22%) |
Dec 30, 2021 | 12.83 | 12.89 | 12.80 | 12.88 | 5,901,655 | +0.04(+0.30%) |
Dec 29, 2021 | 12.86 | 12.88 | 12.81 | 12.85 | 5,576,338 | -0.01(-0.07%) |
Dec 28, 2021 | 12.83 | 12.88 | 12.81 | 12.86 | 10,384,539 | +0.01(+0.07%) |
Dec 27, 2021 | 12.99 | 12.99 | 12.85 | 12.85 | 5,437,268 | -0.18(-1.38%) |
Dec 23, 2021 | 13.08 | 13.09 | 12.99 | 13.03 | 8,007,454 | -0.09(-0.65%) |
Dec 22, 2021 | 13.26 | 13.26 | 13.11 | 13.11 | 8,194,259 | -0.13(-1.00%) |
Dec 21, 2021 | 13.38 | 13.45 | 13.24 | 13.24 | 9,881,328 | -0.24(-1.76%) |
Dec 20, 2021 | 13.52 | 13.60 | 13.47 | 13.48 | 17,376,630 | +0.13(+0.99%) |
Dec 17, 2021 | 13.31 | 13.41 | 13.21 | 13.35 | 18,543,334 | +0.14(+1.08%) |
Dec 16, 2021 | 13.04 | 13.25 | 13.04 | 13.21 | 17,014,792 | +0.11(+0.87%) |
Dec 15, 2021 | 13.29 | 13.38 | 13.08 | 13.09 | 13,587,882 | -0.21(-1.57%) |
Dec 14, 2021 | 13.32 | 13.39 | 13.24 | 13.30 | 18,177,430 | +0.09(+0.72%) |
Dec 13, 2021 | 13.11 | 13.22 | 13.10 | 13.21 | 8,763,316 | +0.11(+0.87%) |
Dec 10, 2021 | 13.13 | 13.22 | 13.09 | 13.09 | 8,814,685 | -0.13(-1.00%) |
Dec 09, 2021 | 13.16 | 13.23 | 13.14 | 13.23 | 7,537,140 | +0.09(+0.72%) |
Dec 08, 2021 | 13.15 | 13.21 | 13.11 | 13.13 | 7,238,658 | -0.05(-0.36%) |
Dec 07, 2021 | 13.27 | 13.28 | 13.15 | 13.18 | 10,649,067 | -0.28(-2.04%) |
Dec 06, 2021 | 13.53 | 13.60 | 13.39 | 13.45 | 10,543,771 | -0.16(-1.18%) |
Dec 03, 2021 | 13.42 | 13.75 | 13.41 | 13.61 | 20,020,350 | +0.13(+0.98%) |
Dec 02, 2021 | 13.69 | 13.71 | 13.44 | 13.48 | 13,996,156 | -0.23(-1.66%) |
Dec 01, 2021 | 13.37 | 13.71 | 13.27 | 13.71 | 24,307,516 | +0.17(+1.26%) |
Nov 30, 2021 | 13.37 | 13.56 | 13.31 | 13.54 | 19,400,386 | +0.25(+1.85%) |
Nov 29, 2021 | 13.30 | 13.38 | 13.24 | 13.29 | 8,139,506 | -0.16(-1.20%) |
Nov 26, 2021 | 13.37 | 13.49 | 13.32 | 13.45 | 13,201,892 | +0.28(+2.16%) |
Nov 24, 2021 | 13.26 | 13.29 | 13.16 | 13.17 | 6,363,209 | -0.04(-0.29%) |
Nov 23, 2021 | 13.24 | 13.31 | 13.17 | 13.21 | 12,322,680 | -0.02(-0.14%) |
Nov 22, 2021 | 13.13 | 13.23 | 13.05 | 13.23 | 10,055,289 | +0.04(+0.29%) |
Nov 19, 2021 | 13.16 | 13.20 | 13.12 | 13.19 | 7,957,798 | +0.02(+0.14%) |
Nov 18, 2021 | 13.18 | 13.25 | 13.15 | 13.17 | 5,882,701 | -0.04(-0.29%) |
Nov 17, 2021 | 13.18 | 13.23 | 13.17 | 13.21 | 4,883,202 | +0.03(+0.22%) |
Nov 16, 2021 | 13.23 | 13.24 | 13.14 | 13.18 | 5,353,129 | -0.04(-0.29%) |
Nov 15, 2021 | 13.19 | 13.26 | 13.19 | 13.22 | 4,189,077 | -0.02(-0.14%) |
Nov 12, 2021 | 13.28 | 13.32 | 13.22 | 13.24 | 3,046,689 | -0.09(-0.71%) |
Nov 11, 2021 | 13.28 | 13.33 | 13.28 | 13.33 | 3,781,499 | +0.09(+0.64%) |
Nov 10, 2021 | 13.27 | 13.24 | 8,587,766 | +0.02(+0.14%) | ||
Nov 09, 2021 | 13.18 | 13.27 | 13.17 | 13.23 | 8,489,261 | +0.04(+0.29%) |
Nov 08, 2021 | 13.16 | 13.21 | 13.15 | 13.19 | 9,249,843 | -0.02(-0.14%) |
Nov 05, 2021 | 13.17 | 13.24 | 13.13 | 13.21 | 9,763,398 | -0.05(-0.36%) |
Nov 04, 2021 | 13.28 | 13.30 | 13.24 | 13.25 | 5,086,890 | -0.06(-0.43%) |
Nov 03, 2021 | 13.42 | 13.42 | 13.30 | 13.31 | 6,466,044 | -0.09(-0.64%) |
Nov 02, 2021 | 13.43 | 13.44 | 13.38 | 13.40 | 5,117,369 | -0.05(-0.35%) |
Nov 01, 2021 | 13.43 | 13.50 | 13.46 | 13.44 | 4,836,422 | -0.02(-0.14%) |
Oct 29, 2021 | 13.57 | 13.58 | 13.45 | 13.46 | 6,318,745 | -0.03(-0.21%) |
Oct 28, 2021 | 13.59 | 13.59 | 13.49 | 13.49 | 5,444,055 | -0.14(-1.04%) |
Oct 27, 2021 | 13.56 | 13.63 | 13.53 | 13.63 | 6,563,139 | +0.07(+0.49%) |
Oct 26, 2021 | 13.52 | 13.57 | 8,917,934 | -0.01(-0.07%) | ||
Oct 25, 2021 | 13.62 | 13.68 | 13.57 | 13.58 | 7,088,952 | -0.09(-0.62%) |
Oct 22, 2021 | 13.65 | 13.72 | 13.61 | 13.66 | 8,174,965 | +0.02(+0.14%) |
Oct 21, 2021 | 13.69 | 13.71 | 13.63 | 13.64 | 5,255,969 | -0.04(-0.28%) |
Oct 20, 2021 | 13.71 | 13.72 | 13.66 | 13.68 | 7,479,146 | -0.06(-0.41%) |
Oct 19, 2021 | 13.78 | 13.80 | 13.73 | 13.74 | 7,156,443 | -0.09(-0.69%) |
Oct 18, 2021 | 13.94 | 13.96 | 13.83 | 13.83 | 6,258,303 | -0.05(-0.34%) |
Oct 15, 2021 | 13.93 | 13.94 | 13.87 | 13.88 | 8,297,335 | -0.11(-0.81%) |
Oct 14, 2021 | 14.11 | 14.12 | 13.98 | 13.99 | 9,273,329 | -0.24(-1.67%) |
Oct 13, 2021 | 14.24 | 14.34 | 14.19 | 14.23 | 9,959,495 | -0.04(-0.27%) |
Oct 12, 2021 | 14.21 | 14.31 | 14.19 | 14.27 | 9,386,215 | +0.03(+0.20%) |
Oct 11, 2021 | 14.16 | 14.25 | 14.06 | 14.24 | 8,579,426 | +0.10(+0.74%) |
Oct 08, 2021 | 14.09 | 14.16 | 14.08 | 14.14 | 10,778,930 | +0.01(+0.07%) |
Oct 07, 2021 | 14.12 | 14.12 | 14.02 | 14.13 | 9,553,363 | -0.11(-0.80%) |
Oct 06, 2021 | 14.42 | 14.49 | 14.23 | 14.24 | 16,163,872 | -0.07(-0.46%) |
Oct 05, 2021 | 14.40 | 14.42 | 14.22 | 14.31 | 16,213,534 | -0.14(-0.98%) |
Oct 04, 2021 | 14.31 | 14.52 | 14.28 | 14.45 | 18,266,186 | +0.17(+1.19%) |
Oct 01, 2021 | 14.37 | 14.51 | 14.20 | 14.28 | 14,905,077 | -0.16(-1.12%) |
Sep 30, 2021 | 14.20 | 14.44 | 14.18 | 14.44 | 11,307,008 | +0.17(+1.20%) |
Sep 29, 2021 | 14.24 | 14.29 | 14.18 | 14.27 | 16,567,001 | -0.02(-0.13%) |
Sep 28, 2021 | 14.11 | 14.32 | 14.09 | 14.29 | 20,173,178 | +0.27(+1.96%) |
Sep 27, 2021 | 13.99 | 14.03 | 13.96 | 14.01 | 6,054,366 | +0.05(+0.34%) |
Sep 24, 2021 | 14.04 | 14.05 | 13.95 | 13.97 | 7,099,137 | -0.02(-0.14%) |
Sep 23, 2021 | 14.09 | 14.11 | 13.94 | 13.98 | 11,435,741 | -0.19(-1.34%) |
Sep 22, 2021 | 14.23 | 14.26 | 14.09 | 14.17 | 13,781,419 | -0.13(-0.93%) |
Sep 21, 2021 | 14.19 | 14.33 | 14.16 | 14.31 | 18,182,686 | +0.01(+0.07%) |
Sep 20, 2021 | 14.27 | 14.46 | 14.21 | 14.30 | 26,511,730 | +0.25(+1.75%) |
Sep 17, 2021 | 13.95 | 14.07 | 13.93 | 14.05 | 10,132,542 | +0.12(+0.88%) |
Sep 16, 2021 | 13.93 | 14.02 | 13.88 | 13.93 | 6,813,732 | +0.03(+0.20%) |
Sep 15, 2021 | 14.01 | 14.04 | 13.88 | 13.90 | 8,058,651 | -0.11(-0.81%) |
Sep 14, 2021 | 13.89 | 14.05 | 13.89 | 14.01 | 8,302,129 | +0.07(+0.48%) |
Sep 13, 2021 | 13.89 | 14.02 | 13.87 | 13.95 | 9,734,324 | -0.04(-0.27%) |
Sep 10, 2021 | 13.80 | 13.98 | 13.79 | 13.98 | 7,643,114 | +0.10(+0.75%) |
Sep 09, 2021 | 13.82 | 13.88 | 13.76 | 13.88 | 6,219,480 | +0.07(+0.48%) |
Sep 08, 2021 | 13.81 | 13.88 | 13.79 | 13.81 | 6,128,012 | +0.02(+0.14%) |
Sep 07, 2021 | 13.76 | 13.82 | 13.76 | 13.79 | 3,271,386 | +0.04(+0.28%) |
Sep 03, 2021 | 13.78 | 13.79 | 13.73 | 13.76 | 3,204,619 | +0.01(+0.07%) |
Sep 02, 2021 | 13.75 | 13.79 | 13.72 | 13.75 | 4,007,921 | -0.05(-0.34%) |
Sep 01, 2021 | 13.76 | 13.79 | 13.75 | 13.79 | 4,637,459 | +0.01(+0.07%) |
Aug 31, 2021 | 13.78 | 13.81 | 13.77 | 13.79 | 5,275,050 | +0.00(+0.00%) |
Aug 30, 2021 | 13.82 | 13.82 | 13.75 | 13.79 | 3,809,602 | -0.06(-0.41%) |
Aug 27, 2021 | 13.93 | 13.94 | 13.82 | 13.84 | 5,966,460 | -0.12(-0.88%) |
Aug 26, 2021 | 13.89 | 13.97 | 13.88 | 13.97 | 4,819,187 | +0.09(+0.68%) |
Aug 25, 2021 | 13.90 | 13.92 | 13.86 | 13.87 | 3,917,242 | -0.05(-0.34%) |
Aug 24, 2021 | 13.90 | 13.93 | 13.89 | 13.92 | 6,088,639 | -0.01(-0.07%) |
Aug 23, 2021 | 13.99 | 14.00 | 13.90 | 13.93 | 6,264,069 | -0.13(-0.94%) |
Aug 20, 2021 | 14.15 | 14.17 | 14.04 | 14.06 | 6,834,585 | -0.10(-0.74%) |
Aug 19, 2021 | 14.29 | 14.29 | 14.13 | 14.16 | 12,095,369 | -0.03(-0.20%) |
Aug 18, 2021 | 14.08 | 14.20 | 14.02 | 14.19 | 6,584,283 | +0.15(+1.08%) |
Aug 17, 2021 | 14.03 | 14.14 | 14.01 | 14.04 | 7,295,643 | +0.10(+0.75%) |
Aug 16, 2021 | 14.03 | 14.08 | 13.94 | 13.94 | 4,730,518 | -0.05(-0.34%) |
Aug 13, 2021 | 13.98 | 14.01 | 13.98 | 13.98 | 2,839,075 | -0.03(-0.20%) |
Aug 12, 2021 | 14.05 | 14.09 | 14.00 | 14.01 | 2,534,694 | -0.04(-0.27%) |
Aug 11, 2021 | 14.05 | 14.09 | 14.04 | 14.05 | 2,807,353 | -0.04(-0.27%) |
Aug 10, 2021 | 14.08 | 14.11 | 14.06 | 14.09 | 4,073,744 | -0.02(-0.13%) |
Aug 09, 2021 | 14.09 | 14.13 | 14.08 | 14.11 | 3,391,024 | +0.02(+0.13%) |
Aug 06, 2021 | 14.10 | 14.12 | 14.08 | 14.09 | 5,877,659 | -0.02(-0.13%) |
Aug 05, 2021 | 14.16 | 14.18 | 14.11 | 14.11 | 4,284,251 | -0.09(-0.67%) |
Aug 04, 2021 | 14.17 | 14.21 | 14.16 | 14.20 | 5,003,155 | +0.07(+0.47%) |
Aug 03, 2021 | 14.22 | 14.31 | 14.13 | 14.14 | 5,848,595 | -0.12(-0.86%) |
Aug 02, 2021 | 14.15 | 14.26 | 14.15 | 14.26 | 7,346,132 | +0.04(+0.27%) |
Jul 30, 2021 | 14.23 | 14.25 | 14.17 | 14.22 | 5,531,659 | +0.07(+0.47%) |
Jul 29, 2021 | 14.19 | 14.19 | 14.12 | 14.15 | 4,016,830 | -0.07(-0.47%) |
Jul 28, 2021 | 14.17 | 14.26 | 14.17 | 14.22 | 7,981,133 | +0.02(+0.13%) |
Jul 27, 2021 | 14.17 | 14.31 | 14.17 | 14.20 | 6,988,104 | +0.06(+0.40%) |
Jul 26, 2021 | 14.19 | 14.19 | 14.15 | 14.15 | 4,965,298 | -0.04(-0.27%) |
Jul 23, 2021 | 14.27 | 14.29 | 14.16 | 14.18 | 4,642,400 | -0.15(-1.06%) |
Jul 22, 2021 | 14.34 | 14.39 | 14.32 | 14.34 | 4,454,309 | -0.03(-0.20%) |
Jul 21, 2021 | 14.42 | 14.44 | 14.35 | 14.36 | 3,904,547 | -0.10(-0.72%) |
Jul 20, 2021 | 14.66 | 14.70 | 14.43 | 14.47 | 8,809,326 | -0.23(-1.55%) |
Jul 19, 2021 | 14.65 | 14.79 | 14.63 | 14.70 | 19,391,930 | +0.22(+1.51%) |
Jul 16, 2021 | 14.33 | 14.49 | 14.32 | 14.48 | 7,527,644 | +0.11(+0.79%) |
Jul 15, 2021 | 14.36 | 14.43 | 14.34 | 14.36 | 6,318,811 | +0.05(+0.33%) |
Jul 14, 2021 | 14.29 | 14.35 | 14.26 | 14.32 | 6,061,467 | -0.02(-0.13%) |
Jul 13, 2021 | 14.31 | 14.34 | 14.26 | 14.34 | 5,226,725 | +0.06(+0.40%) |
Jul 12, 2021 | 14.34 | 14.35 | 14.28 | 14.28 | 2,836,948 | -0.06(-0.40%) |
Jul 09, 2021 | 14.43 | 14.45 | 14.33 | 14.34 | 5,575,996 | -0.15(-1.05%) |
Jul 08, 2021 | 14.57 | 14.61 | 14.47 | 14.49 | 12,268,315 | +0.10(+0.73%) |
Jul 07, 2021 | 14.40 | 14.48 | 14.36 | 14.38 | 6,089,458 | -0.06(-0.39%) |
Jul 06, 2021 | 14.41 | 14.52 | 14.39 | 14.44 | 4,561,462 | +0.05(+0.33%) |
Jul 02, 2021 | 14.48 | 14.49 | 14.39 | 14.39 | 5,835,645 | -0.12(-0.85%) |
Jul 01, 2021 | 14.56 | 14.57 | 14.51 | 14.52 | 3,532,783 | -0.08(-0.52%) |
Jun 30, 2021 | 14.62 | 14.63 | 14.57 | 14.59 | 3,942,172 | -0.01(-0.06%) |
Jun 29, 2021 | 14.61 | 14.63 | 14.58 | 14.60 | 3,947,512 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.68 | 14.61 | 14.61 | 3,565,218 | -0.03(-0.19%) |
Jun 25, 2021 | 14.67 | 14.69 | 14.63 | 14.64 | 3,605,439 | -0.06(-0.39%) |
Jun 24, 2021 | 14.70 | 14.71 | 14.69 | 14.70 | 4,194,931 | -0.09(-0.58%) |
Jun 23, 2021 | 14.77 | 14.79 | 14.73 | 14.78 | 4,274,537 | +0.01(+0.06%) |
Jun 22, 2021 | 14.84 | 14.88 | 14.73 | 14.77 | 5,227,121 | -0.08(-0.51%) |
Jun 21, 2021 | 15.01 | 15.03 | 14.84 | 14.85 | 7,576,739 | -0.21(-1.39%) |
Jun 18, 2021 | 14.98 | 15.07 | 14.96 | 15.06 | 12,275,572 | +0.20(+1.34%) |
Jun 17, 2021 | 14.88 | 14.96 | 14.83 | 14.86 | 8,085,344 | -0.01(-0.06%) |
Jun 16, 2021 | 14.78 | 14.94 | 14.77 | 14.87 | 7,747,662 | +0.09(+0.58%) |
Jun 15, 2021 | 14.76 | 14.81 | 14.74 | 14.78 | 4,624,715 | +0.03(+0.19%) |
Jun 14, 2021 | 14.78 | 14.83 | 14.75 | 14.75 | 3,728,852 | -0.04(-0.26%) |
Jun 11, 2021 | 14.78 | 14.84 | 14.78 | 14.79 | 4,311,192 | -0.02(-0.13%) |
Jun 10, 2021 | 14.84 | 14.88 | 14.77 | 14.81 | 5,254,207 | -0.08(-0.51%) |
Jun 09, 2021 | 14.84 | 14.89 | 14.82 | 14.88 | 3,229,460 | +0.02(+0.13%) |
Jun 08, 2021 | 14.82 | 14.93 | 14.82 | 14.87 | 5,305,758 | +0.01(+0.06%) |
Jun 07, 2021 | 14.85 | 14.90 | 14.84 | 14.86 | 3,433,650 | +0.01(+0.06%) |
Jun 04, 2021 | 14.92 | 14.92 | 14.84 | 14.85 | 4,905,495 | -0.13(-0.89%) |
Jun 03, 2021 | 15.03 | 15.07 | 14.94 | 14.98 | 10,830,531 | +0.06(+0.38%) |
Jun 02, 2021 | 14.93 | 14.97 | 14.90 | 14.92 | 6,066,544 | -0.04(-0.25%) |