Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.99 | 18.66 | 16.51 | 16.87 | 3,582,252 | -2.46(-12.73%) |
Apr 28, 2022 | 19.51 | 19.66 | 18.51 | 19.33 | 1,427,065 | -0.37(-1.88%) |
Apr 27, 2022 | 19.92 | 20.33 | 19.33 | 19.70 | 1,467,411 | +0.24(+1.23%) |
Apr 26, 2022 | 19.98 | 20.45 | 19.20 | 19.46 | 1,576,722 | -0.69(-3.42%) |
Apr 25, 2022 | 19.54 | 20.53 | 19.07 | 20.15 | 2,258,310 | -0.55(-2.66%) |
Apr 22, 2022 | 21.95 | 22.13 | 20.52 | 20.70 | 2,518,457 | -1.26(-5.74%) |
Apr 21, 2022 | 23.97 | 24.00 | 21.25 | 21.96 | 3,762,522 | -2.88(-11.59%) |
Apr 20, 2022 | 25.62 | 25.65 | 24.35 | 24.84 | 2,533,310 | -1.07(-4.13%) |
Apr 19, 2022 | 27.03 | 27.11 | 25.55 | 25.91 | 1,765,905 | -1.64(-5.95%) |
Apr 18, 2022 | 27.62 | 28.10 | 27.08 | 27.55 | 1,424,869 | +0.14(+0.51%) |
Apr 14, 2022 | 26.09 | 27.70 | 26.08 | 27.41 | 1,633,437 | +1.27(+4.86%) |
Apr 13, 2022 | 25.06 | 26.20 | 24.64 | 26.14 | 2,215,673 | +1.38(+5.57%) |
Apr 12, 2022 | 25.30 | 25.85 | 24.74 | 24.76 | 1,457,881 | -0.02(-0.08%) |
Apr 11, 2022 | 26.30 | 26.30 | 24.45 | 24.78 | 1,912,832 | -1.88(-7.05%) |
Apr 08, 2022 | 27.37 | 29.24 | 26.03 | 26.66 | 2,350,975 | -0.68(-2.49%) |
Apr 07, 2022 | 27.16 | 27.76 | 26.55 | 27.34 | 1,312,835 | +0.15(+0.55%) |
Apr 06, 2022 | 26.67 | 27.89 | 26.02 | 27.19 | 2,194,927 | +0.67(+2.53%) |
Apr 05, 2022 | 26.97 | 27.92 | 25.68 | 26.52 | 2,152,283 | -0.10(-0.38%) |
Apr 04, 2022 | 26.99 | 27.27 | 26.42 | 26.62 | 1,519,753 | -0.22(-0.82%) |
Apr 01, 2022 | 26.70 | 27.73 | 26.13 | 26.84 | 1,391,206 | +0.53(+2.01%) |
Mar 31, 2022 | 26.59 | 27.05 | 26.25 | 26.31 | 1,150,504 | -0.40(-1.50%) |
Mar 30, 2022 | 26.94 | 27.43 | 26.30 | 26.71 | 1,038,424 | +0.39(+1.48%) |
Mar 29, 2022 | 26.47 | 26.53 | 24.76 | 26.32 | 2,294,959 | -1.48(-5.32%) |
Mar 28, 2022 | 27.65 | 27.94 | 26.87 | 27.80 | 1,716,750 | -0.54(-1.91%) |
Mar 25, 2022 | 28.85 | 29.07 | 28.05 | 28.34 | 1,566,225 | -0.48(-1.67%) |
Mar 24, 2022 | 29.09 | 29.85 | 28.23 | 28.82 | 2,041,193 | -0.36(-1.23%) |
Mar 23, 2022 | 27.30 | 29.81 | 27.29 | 29.18 | 1,660,999 | +2.05(+7.56%) |
Mar 22, 2022 | 27.08 | 28.06 | 26.56 | 27.13 | 1,349,822 | +0.04(+0.15%) |
Mar 21, 2022 | 25.53 | 27.79 | 25.49 | 27.09 | 2,433,269 | +2.71(+11.12%) |
Mar 18, 2022 | 24.06 | 24.43 | 23.21 | 24.38 | 4,995,767 | +0.21(+0.87%) |
Mar 17, 2022 | 22.90 | 24.40 | 22.70 | 24.17 | 1,790,173 | +1.77(+7.90%) |
Mar 16, 2022 | 23.02 | 23.88 | 21.80 | 22.40 | 2,108,237 | -0.19(-0.84%) |
Mar 15, 2022 | 22.02 | 22.61 | 21.72 | 22.59 | 1,492,839 | -0.17(-0.75%) |
Mar 14, 2022 | 23.25 | 23.61 | 22.17 | 22.76 | 2,099,681 | -1.19(-4.97%) |
Mar 11, 2022 | 25.45 | 26.39 | 23.85 | 23.95 | 1,746,440 | -2.26(-8.62%) |
Mar 10, 2022 | 26.13 | 26.70 | 25.41 | 26.21 | 2,075,947 | +0.82(+3.23%) |
Mar 09, 2022 | 25.35 | 25.90 | 24.40 | 25.39 | 3,477,282 | -0.38(-1.47%) |
Mar 08, 2022 | 26.52 | 27.67 | 24.81 | 25.77 | 3,525,316 | -2.59(-9.13%) |
Mar 07, 2022 | 29.95 | 30.36 | 27.29 | 28.36 | 3,374,922 | -1.13(-3.83%) |
Mar 04, 2022 | 28.20 | 29.99 | 27.78 | 29.49 | 3,099,765 | +1.04(+3.66%) |
Mar 03, 2022 | 27.15 | 29.15 | 26.98 | 28.45 | 2,795,363 | +1.46(+5.41%) |
Mar 02, 2022 | 26.68 | 27.22 | 25.87 | 26.99 | 2,780,767 | +0.64(+2.43%) |
Mar 01, 2022 | 24.10 | 27.18 | 23.99 | 26.35 | 4,389,264 | +2.73(+11.56%) |
Feb 28, 2022 | 22.96 | 24.03 | 22.82 | 23.62 | 2,490,742 | +0.64(+2.79%) |
Feb 25, 2022 | 20.69 | 23.42 | 21.09 | 22.98 | 3,023,989 | +2.30(+11.12%) |
Feb 24, 2022 | 21.08 | 21.74 | 20.28 | 20.68 | 4,233,656 | -0.72(-3.36%) |
Feb 23, 2022 | 21.22 | 21.92 | 21.10 | 21.40 | 2,213,044 | +0.34(+1.61%) |
Feb 22, 2022 | 21.70 | 22.05 | 20.20 | 21.06 | 2,141,287 | -0.27(-1.27%) |
Feb 18, 2022 | 21.33 | 0 | +0.14(+0.66%) | |||
Feb 17, 2022 | 21.09 | 21.64 | 20.63 | 21.19 | 1,333,279 | -0.10(-0.47%) |
Feb 16, 2022 | 20.30 | 21.36 | 20.22 | 21.29 | 1,759,511 | +0.94(+4.62%) |
Feb 15, 2022 | 18.80 | 20.42 | 18.61 | 20.35 | 1,886,867 | +1.26(+6.60%) |
Feb 14, 2022 | 18.91 | 19.18 | 18.18 | 19.09 | 1,539,150 | +0.45(+2.41%) |
Feb 11, 2022 | 17.95 | 18.67 | 17.44 | 18.64 | 2,082,482 | +0.39(+2.14%) |
Feb 10, 2022 | 18.27 | 19.11 | 18.10 | 18.25 | 2,079,370 | -0.20(-1.08%) |
Feb 09, 2022 | 18.06 | 18.97 | 18.01 | 18.45 | 1,971,836 | +0.44(+2.44%) |
Feb 08, 2022 | 16.60 | 18.44 | 16.53 | 18.01 | 2,454,466 | +1.91(+11.86%) |
Feb 07, 2022 | 16.12 | 16.58 | 15.88 | 16.10 | 827,443 | -0.18(-1.11%) |
Feb 04, 2022 | 15.81 | 16.44 | 15.53 | 16.28 | 1,211,704 | +0.46(+2.91%) |
Feb 03, 2022 | 15.52 | 15.82 | 868,794 | +0.19(+1.22%) | ||
Feb 02, 2022 | 15.84 | 15.95 | 15.08 | 15.63 | 1,101,582 | -0.21(-1.33%) |
Feb 01, 2022 | 15.68 | 15.91 | 15.37 | 15.84 | 1,242,236 | +0.50(+3.26%) |
Jan 31, 2022 | 15.47 | 15.34 | 1,841,464 | -0.29(-1.86%) | ||
Jan 28, 2022 | 15.36 | 15.63 | 14.88 | 15.63 | 1,082,617 | +0.12(+0.77%) |
Jan 27, 2022 | 16.57 | 16.77 | 15.34 | 15.51 | 1,195,820 | -0.97(-5.89%) |
Jan 26, 2022 | 17.49 | 17.61 | 16.34 | 16.48 | 1,187,462 | -0.66(-3.85%) |
Jan 25, 2022 | 16.74 | 17.36 | 15.94 | 17.14 | 1,560,344 | +0.54(+3.25%) |
Jan 24, 2022 | 15.09 | 16.61 | 15.00 | 16.60 | 1,657,312 | +0.70(+4.40%) |
Jan 21, 2022 | 16.55 | 16.76 | 15.85 | 15.90 | 2,192,870 | -1.10(-6.47%) |
Jan 20, 2022 | 17.58 | 18.30 | 16.86 | 17.00 | 2,053,756 | -0.13(-0.76%) |
Jan 19, 2022 | 17.57 | 17.83 | 16.92 | 17.13 | 1,026,895 | -0.21(-1.21%) |
Jan 18, 2022 | 16.76 | 17.48 | 16.50 | 17.34 | 966,382 | +0.46(+2.73%) |
Jan 14, 2022 | 16.88 | 0 | +0.11(+0.66%) | |||
Jan 13, 2022 | 17.03 | 17.57 | 16.70 | 16.77 | 992,495 | -0.28(-1.64%) |
Jan 12, 2022 | 17.90 | 18.16 | 16.90 | 17.05 | 1,195,632 | -0.35(-2.01%) |
Jan 11, 2022 | 16.85 | 17.40 | 16.64 | 17.40 | 1,125,924 | +0.25(+1.46%) |
Jan 10, 2022 | 17.36 | 17.55 | 16.86 | 17.15 | 1,777,980 | -0.39(-2.22%) |
Jan 07, 2022 | 17.24 | 17.85 | 17.22 | 17.54 | 840,421 | +0.54(+3.18%) |
Jan 06, 2022 | 16.34 | 17.25 | 16.34 | 17.00 | 1,561,885 | +0.43(+2.60%) |
Jan 05, 2022 | 16.84 | 17.64 | 16.56 | 16.57 | 1,064,577 | -0.03(-0.18%) |
Jan 04, 2022 | 16.85 | 17.09 | 16.58 | 16.60 | 984,821 | +0.04(+0.21%) |
Jan 03, 2022 | 16.68 | 17.38 | 16.48 | 16.56 | 909,982 | +0.00(+0.03%) |
Dec 31, 2021 | 16.38 | 16.62 | 16.33 | 16.56 | 503,161 | +0.11(+0.67%) |
Dec 30, 2021 | 16.50 | 16.90 | 16.34 | 16.45 | 834,493 | -0.15(-0.90%) |
Dec 29, 2021 | 16.55 | 17.08 | 16.52 | 16.60 | 882,599 | -0.04(-0.24%) |
Dec 28, 2021 | 16.86 | 16.98 | 16.59 | 16.64 | 647,267 | -0.21(-1.25%) |
Dec 27, 2021 | 16.66 | 16.94 | 16.16 | 16.85 | 995,870 | +0.08(+0.48%) |
Dec 23, 2021 | 16.71 | 17.16 | 16.53 | 16.77 | 1,862,289 | -0.07(-0.42%) |
Dec 22, 2021 | 15.48 | 16.90 | 15.46 | 16.84 | 2,246,200 | +1.41(+9.14%) |
Dec 21, 2021 | 15.43 | 15.49 | 14.40 | 15.43 | 1,737,562 | +1.35(+9.59%) |
Dec 20, 2021 | 13.77 | 14.12 | 13.50 | 14.08 | 1,241,590 | +0.04(+0.28%) |
Dec 17, 2021 | 13.24 | 14.13 | 13.05 | 14.04 | 2,147,358 | +0.62(+4.62%) |
Dec 16, 2021 | 13.42 | 14.09 | 13.30 | 13.42 | 1,255,471 | +0.13(+0.98%) |
Dec 15, 2021 | 13.12 | 13.30 | 12.34 | 13.29 | 1,857,632 | +0.06(+0.45%) |
Dec 14, 2021 | 13.41 | 13.88 | 13.18 | 13.23 | 1,205,007 | -0.30(-2.22%) |
Dec 13, 2021 | 13.72 | 13.85 | 13.23 | 13.53 | 954,208 | -0.09(-0.70%) |
Dec 10, 2021 | 13.90 | 13.90 | 13.34 | 13.62 | 1,080,358 | -0.05(-0.33%) |
Dec 09, 2021 | 13.41 | 13.78 | 13.02 | 13.67 | 916,923 | -0.07(-0.48%) |
Dec 08, 2021 | 13.43 | 13.89 | 13.18 | 13.74 | 751,225 | +0.43(+3.27%) |
Dec 07, 2021 | 13.89 | 13.95 | 13.24 | 13.30 | 1,093,646 | -0.11(-0.82%) |
Dec 06, 2021 | 13.40 | 13.71 | 13.09 | 13.41 | 759,036 | +0.21(+1.59%) |
Dec 03, 2021 | 13.23 | 13.44 | 12.92 | 13.20 | 930,907 | +0.03(+0.23%) |
Dec 02, 2021 | 12.99 | 13.41 | 12.89 | 13.17 | 702,385 | +0.26(+1.98%) |
Dec 01, 2021 | 13.78 | 14.00 | 12.80 | 12.91 | 1,352,274 | -0.32(-2.39%) |
Nov 30, 2021 | 13.79 | 14.19 | 12.75 | 13.23 | 2,033,882 | -0.79(-5.63%) |
Nov 29, 2021 | 14.38 | 14.54 | 13.84 | 14.02 | 1,184,604 | +0.07(+0.50%) |
Nov 26, 2021 | 13.73 | 13.97 | 13.35 | 13.95 | 1,112,724 | -0.60(-4.12%) |
Nov 24, 2021 | 14.35 | 14.78 | 14.00 | 14.55 | 822,186 | +0.17(+1.20%) |
Nov 23, 2021 | 14.29 | 14.90 | 14.25 | 14.38 | 875,425 | +0.17(+1.18%) |
Nov 22, 2021 | 13.85 | 14.56 | 13.85 | 14.21 | 862,084 | +0.32(+2.30%) |
Nov 19, 2021 | 14.10 | 14.40 | 13.73 | 13.89 | 1,286,494 | -0.37(-2.59%) |
Nov 18, 2021 | 14.00 | 14.30 | 14.19 | 14.26 | 876,101 | +0.05(+0.35%) |
Nov 17, 2021 | 14.64 | 15.13 | 14.14 | 14.21 | 1,016,115 | -0.12(-0.84%) |
Nov 16, 2021 | 15.30 | 15.30 | 14.26 | 14.33 | 1,224,485 | -1.01(-6.58%) |
Nov 15, 2021 | 15.79 | 15.85 | 14.82 | 15.34 | 1,504,808 | -0.66(-4.13%) |
Nov 12, 2021 | 15.30 | 16.20 | 15.24 | 16.00 | 1,555,882 | +0.55(+3.56%) |
Nov 11, 2021 | 14.06 | 15.67 | 14.06 | 15.45 | 2,022,135 | +1.85(+13.60%) |
Nov 10, 2021 | 14.01 | 13.60 | 1,560,730 | -0.49(-3.48%) | ||
Nov 09, 2021 | 13.65 | 14.34 | 13.65 | 14.09 | 1,710,815 | +0.27(+1.95%) |
Nov 08, 2021 | 13.47 | 13.93 | 13.34 | 13.82 | 1,732,257 | +0.68(+5.18%) |
Nov 05, 2021 | 13.20 | 13.47 | 12.98 | 13.14 | 1,325,568 | +0.12(+0.92%) |
Nov 04, 2021 | 13.88 | 14.00 | 12.65 | 13.02 | 2,432,098 | -0.53(-3.91%) |
Nov 03, 2021 | 13.11 | 13.85 | 12.96 | 13.55 | 2,083,881 | +0.36(+2.73%) |
Nov 02, 2021 | 13.18 | 13.33 | 12.73 | 13.19 | 1,351,919 | -0.09(-0.68%) |
Nov 01, 2021 | 13.29 | 13.53 | 12.86 | 13.28 | 1,961,503 | +0.07(+0.53%) |
Oct 29, 2021 | 14.23 | 12.90 | 13.21 | 2,187,638 | -1.19(-8.26%) | |
Oct 28, 2021 | 14.35 | 14.58 | 14.10 | 14.40 | 1,043,867 | +0.22(+1.55%) |
Oct 27, 2021 | 14.50 | 14.86 | 14.08 | 14.18 | 1,193,860 | -0.93(-6.15%) |
Oct 26, 2021 | 15.96 | 15.11 | 1,310,003 | -0.62(-3.94%) | ||
Oct 25, 2021 | 15.81 | 16.02 | 15.47 | 15.73 | 1,315,502 | +0.10(+0.64%) |
Oct 22, 2021 | 15.59 | 15.95 | 15.33 | 15.63 | 1,049,293 | +0.20(+1.30%) |
Oct 21, 2021 | 15.60 | 15.78 | 15.06 | 15.43 | 1,338,462 | -0.62(-3.86%) |
Oct 20, 2021 | 15.88 | 16.16 | 15.55 | 16.05 | 1,339,634 | -0.15(-0.93%) |
Oct 19, 2021 | 17.39 | 17.40 | 16.03 | 16.20 | 1,571,734 | -1.21(-6.95%) |
Oct 18, 2021 | 16.88 | 17.42 | 16.62 | 17.41 | 1,024,385 | +0.16(+0.93%) |
Oct 15, 2021 | 16.97 | 17.65 | 16.66 | 17.25 | 1,630,605 | +1.14(+7.08%) |
Oct 14, 2021 | 16.42 | 16.59 | 16.01 | 16.11 | 930,086 | +0.28(+1.77%) |
Oct 13, 2021 | 15.88 | 16.04 | 15.35 | 15.83 | 1,433,898 | -0.04(-0.25%) |
Oct 12, 2021 | 16.21 | 16.79 | 15.75 | 15.87 | 1,908,950 | -0.41(-2.52%) |
Oct 11, 2021 | 14.84 | 16.51 | 14.81 | 16.28 | 2,807,928 | +1.93(+13.45%) |
Oct 08, 2021 | 14.39 | 14.54 | 14.08 | 14.35 | 949,537 | -0.01(-0.07%) |
Oct 07, 2021 | 14.69 | 14.81 | 14.22 | 14.36 | 1,250,832 | +0.00(+0.00%) |
Oct 06, 2021 | 14.19 | 14.48 | 13.62 | 14.36 | 1,624,358 | -0.26(-1.78%) |
Oct 05, 2021 | 14.08 | 14.68 | 13.83 | 14.62 | 1,193,566 | +0.60(+4.28%) |
Oct 04, 2021 | 14.25 | 14.51 | 14.00 | 14.02 | 1,034,311 | +0.00(+0.00%) |
Oct 01, 2021 | 13.58 | 14.20 | 13.43 | 14.02 | 1,492,967 | +0.57(+4.24%) |
Sep 30, 2021 | 13.14 | 13.67 | 13.14 | 13.45 | 1,246,296 | +0.15(+1.13%) |
Sep 29, 2021 | 14.46 | 14.47 | 13.30 | 13.30 | 1,649,677 | -0.98(-6.86%) |
Sep 28, 2021 | 14.07 | 14.66 | 13.97 | 14.28 | 1,924,537 | +0.10(+0.71%) |
Sep 27, 2021 | 13.66 | 14.29 | 13.57 | 14.18 | 2,121,669 | +0.49(+3.58%) |
Sep 24, 2021 | 13.82 | 13.92 | 13.38 | 13.69 | 2,140,837 | -0.36(-2.56%) |
Sep 23, 2021 | 13.66 | 14.11 | 13.54 | 14.05 | 1,668,903 | +0.50(+3.69%) |
Sep 22, 2021 | 12.62 | 13.77 | 12.62 | 13.55 | 4,225,672 | +1.37(+11.25%) |
Sep 21, 2021 | 12.88 | 12.99 | 11.81 | 12.18 | 1,828,395 | -0.34(-2.72%) |
Sep 20, 2021 | 12.23 | 12.68 | 12.00 | 12.52 | 1,560,183 | -0.51(-3.91%) |
Sep 17, 2021 | 13.05 | 13.07 | 12.41 | 13.03 | 4,315,926 | -0.02(-0.15%) |
Sep 16, 2021 | 13.25 | 13.42 | 12.45 | 13.05 | 1,866,262 | -0.51(-3.76%) |
Sep 15, 2021 | 12.88 | 13.68 | 12.81 | 13.56 | 1,985,017 | +0.84(+6.60%) |
Sep 14, 2021 | 13.00 | 13.00 | 12.55 | 12.72 | 1,402,963 | -0.28(-2.15%) |
Sep 13, 2021 | 12.89 | 13.38 | 12.56 | 13.00 | 1,987,105 | +0.16(+1.25%) |
Sep 10, 2021 | 12.68 | 13.08 | 12.56 | 12.84 | 1,647,917 | +0.39(+3.13%) |
Sep 09, 2021 | 11.98 | 12.61 | 11.95 | 12.45 | 1,642,812 | +0.37(+3.06%) |
Sep 08, 2021 | 12.61 | 12.90 | 11.94 | 12.08 | 1,695,663 | -0.63(-4.96%) |
Sep 07, 2021 | 12.85 | 13.30 | 12.67 | 12.71 | 979,714 | +0.01(+0.08%) |
Sep 03, 2021 | 12.73 | 12.93 | 12.48 | 12.70 | 721,051 | +0.10(+0.79%) |
Sep 02, 2021 | 12.54 | 13.29 | 12.34 | 12.60 | 1,372,903 | +0.14(+1.12%) |
Sep 01, 2021 | 12.65 | 12.75 | 11.65 | 12.46 | 1,963,637 | -0.36(-2.81%) |
Aug 31, 2021 | 12.50 | 12.83 | 12.30 | 12.82 | 1,502,595 | +0.43(+3.47%) |
Aug 30, 2021 | 12.67 | 12.67 | 11.95 | 12.39 | 1,078,384 | -0.01(-0.08%) |
Aug 27, 2021 | 11.58 | 12.54 | 11.50 | 12.40 | 1,827,241 | +0.97(+8.49%) |
Aug 26, 2021 | 11.42 | 11.94 | 11.31 | 11.43 | 761,897 | -0.17(-1.47%) |
Aug 25, 2021 | 11.89 | 11.92 | 11.54 | 11.60 | 760,252 | -0.20(-1.69%) |
Aug 24, 2021 | 11.71 | 12.06 | 11.71 | 11.80 | 894,570 | +0.35(+3.06%) |
Aug 23, 2021 | 11.48 | 11.54 | 10.98 | 11.45 | 1,147,134 | +0.71(+6.61%) |
Aug 20, 2021 | 10.53 | 10.83 | 10.49 | 10.74 | 1,025,142 | +0.16(+1.51%) |
Aug 19, 2021 | 10.99 | 11.16 | 10.47 | 10.58 | 1,176,814 | -0.81(-7.11%) |
Aug 18, 2021 | 11.50 | 11.85 | 11.37 | 11.39 | 951,671 | -0.22(-1.89%) |
Aug 17, 2021 | 11.70 | 11.84 | 11.21 | 11.61 | 919,644 | -0.23(-1.94%) |
Aug 16, 2021 | 11.93 | 12.05 | 11.43 | 11.84 | 888,386 | -0.44(-3.58%) |
Aug 13, 2021 | 12.44 | 12.45 | 12.11 | 12.28 | 868,106 | -0.18(-1.44%) |
Aug 12, 2021 | 12.64 | 12.64 | 12.05 | 12.46 | 1,015,003 | -0.19(-1.50%) |
Aug 11, 2021 | 12.38 | 12.79 | 12.02 | 12.65 | 1,115,183 | +0.27(+2.18%) |
Aug 10, 2021 | 11.25 | 12.54 | 11.25 | 12.38 | 1,696,230 | +1.05(+9.27%) |
Aug 09, 2021 | 11.47 | 11.64 | 11.05 | 11.33 | 1,270,713 | -0.14(-1.22%) |
Aug 06, 2021 | 11.02 | 11.60 | 10.92 | 11.47 | 2,183,361 | +0.55(+5.04%) |
Aug 05, 2021 | 12.85 | 12.91 | 10.79 | 10.92 | 6,253,163 | -2.58(-19.11%) |
Aug 04, 2021 | 14.54 | 14.78 | 13.45 | 13.50 | 1,677,833 | -1.40(-9.40%) |
Aug 03, 2021 | 14.35 | 15.02 | 14.13 | 14.90 | 2,055,885 | +0.51(+3.54%) |
Aug 02, 2021 | 14.78 | 15.09 | 14.15 | 14.39 | 1,472,535 | -0.17(-1.17%) |
Jul 30, 2021 | 14.14 | 14.68 | 14.05 | 14.56 | 1,201,683 | +0.15(+1.04%) |
Jul 29, 2021 | 13.81 | 14.80 | 13.75 | 14.41 | 2,002,860 | +0.96(+7.14%) |
Jul 28, 2021 | 13.66 | 13.80 | 13.22 | 13.45 | 989,307 | +0.03(+0.22%) |
Jul 27, 2021 | 13.51 | 13.55 | 13.00 | 13.42 | 1,827,705 | +0.38(+2.91%) |
Jul 26, 2021 | 12.49 | 13.08 | 12.48 | 13.04 | 953,725 | +0.61(+4.91%) |
Jul 23, 2021 | 12.92 | 12.95 | 12.27 | 12.43 | 1,249,100 | -0.32(-2.51%) |
Jul 22, 2021 | 12.83 | 12.95 | 12.28 | 12.75 | 1,144,772 | -0.08(-0.62%) |
Jul 21, 2021 | 11.95 | 12.95 | 11.95 | 12.83 | 1,599,605 | +1.13(+9.66%) |
Jul 20, 2021 | 10.74 | 11.93 | 10.53 | 11.70 | 1,602,836 | +0.97(+9.04%) |
Jul 19, 2021 | 11.08 | 11.15 | 10.39 | 10.73 | 2,170,963 | -0.81(-7.02%) |
Jul 16, 2021 | 12.12 | 12.12 | 11.42 | 11.54 | 1,630,905 | -0.37(-3.11%) |
Jul 15, 2021 | 11.70 | 12.16 | 11.61 | 11.91 | 1,055,688 | +0.12(+1.02%) |
Jul 14, 2021 | 12.19 | 12.42 | 11.70 | 11.79 | 1,026,186 | -0.22(-1.83%) |
Jul 13, 2021 | 12.36 | 12.39 | 11.72 | 12.01 | 1,034,514 | -0.44(-3.53%) |
Jul 12, 2021 | 12.40 | 12.77 | 12.15 | 12.45 | 919,278 | -0.26(-2.05%) |
Jul 09, 2021 | 12.15 | 12.81 | 11.98 | 12.71 | 1,206,439 | +0.93(+7.89%) |
Jul 08, 2021 | 11.70 | 12.14 | 11.47 | 11.78 | 921,079 | -0.41(-3.36%) |
Jul 07, 2021 | 12.37 | 12.59 | 11.88 | 12.19 | 1,149,856 | -0.13(-1.06%) |
Jul 06, 2021 | 13.14 | 13.29 | 12.21 | 12.32 | 1,063,603 | -0.87(-6.60%) |
Jul 02, 2021 | 12.76 | 13.24 | 12.45 | 13.19 | 1,365,225 | +0.58(+4.60%) |
Jul 01, 2021 | 13.13 | 13.20 | 12.53 | 12.61 | 826,240 | -0.28(-2.17%) |
Jun 30, 2021 | 12.70 | 13.00 | 12.49 | 12.89 | 1,780,058 | +0.10(+0.78%) |
Jun 29, 2021 | 12.34 | 13.41 | 12.21 | 12.79 | 1,778,546 | +0.60(+4.92%) |
Jun 28, 2021 | 12.67 | 12.70 | 12.10 | 12.19 | 1,200,550 | -0.48(-3.79%) |
Jun 25, 2021 | 13.05 | 13.21 | 12.55 | 12.67 | 3,126,629 | -0.08(-0.63%) |
Jun 24, 2021 | 12.58 | 12.92 | 12.26 | 12.75 | 1,359,771 | +0.44(+3.57%) |
Jun 23, 2021 | 12.47 | 12.61 | 12.28 | 12.31 | 1,640,687 | +0.10(+0.82%) |
Jun 22, 2021 | 12.01 | 12.30 | 11.76 | 12.21 | 1,033,819 | +0.20(+1.67%) |
Jun 21, 2021 | 11.41 | 12.03 | 11.41 | 12.01 | 2,022,391 | +0.57(+4.98%) |
Jun 18, 2021 | 11.87 | 12.25 | 11.40 | 11.44 | 6,701,450 | -0.82(-6.69%) |
Jun 17, 2021 | 13.07 | 13.46 | 11.64 | 12.26 | 2,836,943 | -1.07(-8.03%) |
Jun 16, 2021 | 13.19 | 13.45 | 12.70 | 13.33 | 1,815,621 | -0.09(-0.67%) |
Jun 15, 2021 | 12.98 | 13.45 | 12.39 | 13.42 | 2,178,599 | +0.33(+2.52%) |
Jun 14, 2021 | 13.44 | 13.46 | 12.95 | 13.09 | 2,044,566 | -0.05(-0.38%) |
Jun 11, 2021 | 13.12 | 13.29 | 12.95 | 13.14 | 1,181,307 | +0.30(+2.34%) |
Jun 10, 2021 | 13.31 | 13.67 | 12.80 | 12.84 | 1,571,180 | -0.24(-1.83%) |
Jun 09, 2021 | 13.27 | 13.46 | 12.92 | 13.08 | 1,151,759 | -0.07(-0.53%) |
Jun 08, 2021 | 12.62 | 13.38 | 12.37 | 13.15 | 1,711,571 | +0.50(+3.95%) |
Jun 07, 2021 | 12.80 | 12.93 | 12.54 | 12.65 | 1,175,724 | -0.21(-1.63%) |
Jun 04, 2021 | 13.05 | 13.14 | 12.68 | 12.86 | 1,295,910 | +0.03(+0.23%) |
Jun 03, 2021 | 12.94 | 13.06 | 12.52 | 12.83 | 1,478,740 | -0.46(-3.46%) |
Jun 02, 2021 | 13.15 | 13.33 | 12.62 | 13.29 | 2,536,369 | +0.07(+0.53%) |
Jun 01, 2021 | 13.98 | 14.28 | 13.13 | 13.22 | 2,202,896 | -0.39(-2.87%) |
May 28, 2021 | 13.31 | 13.71 | 13.15 | 13.61 | 1,846,195 | -0.09(-0.66%) |
May 27, 2021 | 13.01 | 14.05 | 13.01 | 13.70 | 2,216,554 | +0.97(+7.62%) |
May 26, 2021 | 12.25 | 12.93 | 12.25 | 12.73 | 1,914,342 | +0.66(+5.47%) |
May 25, 2021 | 12.75 | 12.75 | 11.98 | 12.07 | 2,070,467 | -0.72(-5.63%) |
May 24, 2021 | 12.75 | 12.92 | 12.27 | 12.79 | 1,542,720 | +0.05(+0.39%) |
May 21, 2021 | 13.31 | 13.32 | 12.61 | 12.74 | 2,160,531 | -0.02(-0.16%) |
May 20, 2021 | 13.87 | 13.90 | 12.73 | 12.76 | 3,367,936 | -0.90(-6.59%) |
May 19, 2021 | 14.83 | 15.11 | 13.52 | 13.66 | 2,658,199 | -1.81(-11.70%) |
May 18, 2021 | 16.16 | 16.39 | 15.45 | 15.47 | 1,210,532 | -0.68(-4.21%) |
May 17, 2021 | 15.16 | 16.23 | 15.01 | 16.15 | 1,960,743 | +1.04(+6.88%) |
May 14, 2021 | 15.06 | 15.62 | 14.74 | 15.11 | 2,395,416 | +0.15(+1.00%) |
May 13, 2021 | 15.14 | 15.86 | 14.50 | 14.96 | 2,447,508 | -0.38(-2.48%) |
May 12, 2021 | 17.00 | 17.18 | 14.60 | 15.34 | 2,190,836 | -2.01(-11.59%) |
May 11, 2021 | 15.37 | 17.76 | 15.36 | 17.35 | 3,198,211 | +1.22(+7.56%) |
May 10, 2021 | 16.47 | 17.49 | 15.88 | 16.13 | 2,495,635 | +0.32(+2.02%) |
May 07, 2021 | 15.31 | 15.91 | 14.57 | 15.81 | 3,301,988 | +0.58(+3.77%) |
May 06, 2021 | 16.51 | 16.98 | 14.18 | 15.23 | 3,842,027 | -2.00(-11.63%) |
May 05, 2021 | 17.34 | 17.94 | 16.71 | 17.24 | 2,010,272 | +0.18(+1.06%) |
May 04, 2021 | 16.26 | 17.26 | 15.84 | 17.06 | 2,414,239 | +0.66(+4.02%) |