Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.34 | 12.38 | 12.04 | 12.05 | 4,712,689 | -0.27(-2.17%) |
Mar 30, 2022 | 12.49 | 12.52 | 12.26 | 12.32 | 4,415,239 | -0.29(-2.27%) |
Mar 29, 2022 | 12.67 | 12.73 | 12.52 | 12.60 | 5,240,739 | +0.30(+2.48%) |
Mar 28, 2022 | 12.36 | 12.38 | 12.07 | 12.30 | 5,941,911 | +0.02(+0.16%) |
Mar 25, 2022 | 12.22 | 12.38 | 12.17 | 12.28 | 3,664,995 | +0.13(+1.10%) |
Mar 24, 2022 | 12.04 | 12.21 | 12.00 | 12.15 | 4,783,030 | +0.07(+0.55%) |
Mar 23, 2022 | 12.06 | 12.22 | 11.98 | 12.08 | 6,372,440 | -0.29(-2.31%) |
Mar 22, 2022 | 12.14 | 12.36 | 12.14 | 12.36 | 5,575,290 | +0.70(+5.96%) |
Mar 21, 2022 | 11.76 | 11.84 | 11.57 | 11.67 | 4,362,778 | -0.03(-0.24%) |
Mar 18, 2022 | 11.43 | 11.71 | 11.39 | 11.70 | 5,384,978 | +0.01(+0.08%) |
Mar 17, 2022 | 11.39 | 11.69 | 11.32 | 11.69 | 6,803,061 | +0.06(+0.49%) |
Mar 16, 2022 | 11.35 | 11.71 | 11.29 | 11.63 | 11,812,700 | +0.80(+7.39%) |
Mar 15, 2022 | 10.79 | 10.97 | 10.64 | 10.83 | 9,679,404 | +0.23(+2.16%) |
Mar 14, 2022 | 10.66 | 10.86 | 10.47 | 10.60 | 12,745,145 | +0.84(+8.59%) |
Mar 11, 2022 | 10.21 | 10.30 | 9.754 | 9.764 | 9,512,272 | -0.47(-4.56%) |
Mar 10, 2022 | 10.30 | 10.04 | 10.23 | 10,419,819 | -0.12(-1.20%) | |
Mar 09, 2022 | 10.21 | 10.54 | 10.09 | 10.35 | 15,140,964 | +0.61(+6.26%) |
Mar 08, 2022 | 9.878 | 10.13 | 9.407 | 9.745 | 18,381,022 | +0.67(+7.35%) |
Mar 07, 2022 | 9.469 | 9.602 | 9.011 | 9.078 | 12,799,686 | -0.43(-4.51%) |
Mar 04, 2022 | 9.783 | 9.807 | 9.383 | 9.507 | 15,179,082 | -1.13(-10.65%) |
Mar 03, 2022 | 11.05 | 11.07 | 10.56 | 10.64 | 8,746,881 | -0.41(-3.71%) |
Mar 02, 2022 | 10.96 | 11.22 | 10.81 | 11.05 | 10,350,141 | +0.23(+2.11%) |
Mar 01, 2022 | 11.35 | 11.42 | 10.74 | 10.82 | 13,854,603 | -1.02(-8.61%) |
Feb 28, 2022 | 11.74 | 12.13 | 11.74 | 11.84 | 11,094,087 | -0.96(-7.51%) |
Feb 25, 2022 | 12.79 | 12.83 | 12.66 | 12.80 | 9,606,510 | +0.64(+5.25%) |
Feb 24, 2022 | 12.10 | 12.36 | 11.69 | 12.16 | 24,061,168 | -1.51(-11.07%) |
Feb 23, 2022 | 13.94 | 14.06 | 13.61 | 13.68 | 6,592,981 | -0.48(-3.36%) |
Feb 22, 2022 | 14.16 | 14.44 | 13.96 | 14.16 | 8,915,667 | -0.43(-2.94%) |
Feb 18, 2022 | 14.58 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.86 | 14.91 | 14.62 | 14.72 | 3,515,955 | -0.30(-2.03%) |
Feb 16, 2022 | 14.94 | 15.13 | 14.93 | 15.02 | 3,515,817 | -0.17(-1.13%) |
Feb 15, 2022 | 15.02 | 15.24 | 15.00 | 15.19 | 4,342,168 | +0.30(+2.05%) |
Feb 14, 2022 | 15.01 | 15.07 | 14.72 | 14.89 | 7,808,900 | -0.07(-0.45%) |
Feb 11, 2022 | 15.37 | 15.63 | 14.80 | 14.96 | 10,066,416 | -0.76(-4.85%) |
Feb 10, 2022 | 15.67 | 15.91 | 15.60 | 15.72 | 6,262,454 | +0.10(+0.67%) |
Feb 09, 2022 | 15.49 | 15.75 | 15.46 | 15.61 | 6,045,747 | -0.03(-0.18%) |
Feb 08, 2022 | 15.54 | 15.69 | 15.27 | 15.64 | 10,195,213 | +0.72(+4.85%) |
Feb 07, 2022 | 14.77 | 15.00 | 14.72 | 14.92 | 7,415,784 | -0.09(-0.57%) |
Feb 04, 2022 | 14.64 | 15.14 | 14.62 | 15.00 | 8,603,730 | +0.60(+4.17%) |
Feb 03, 2022 | 14.33 | 14.40 | 9,842,143 | +0.68(+4.93%) | ||
Feb 02, 2022 | 13.78 | 13.82 | 13.59 | 13.73 | 4,584,893 | +0.02(+0.14%) |
Feb 01, 2022 | 13.37 | 13.72 | 13.34 | 13.71 | 5,118,558 | +0.48(+3.60%) |
Jan 31, 2022 | 13.07 | 13.23 | 4,254,874 | +0.38(+2.96%) | ||
Jan 28, 2022 | 12.67 | 12.85 | 12.55 | 12.85 | 4,517,238 | +0.30(+2.35%) |
Jan 27, 2022 | 12.74 | 12.78 | 12.38 | 12.56 | 6,063,438 | +0.23(+1.85%) |
Jan 26, 2022 | 12.33 | 12.68 | 12.18 | 12.33 | 6,519,876 | +0.33(+2.78%) |
Jan 25, 2022 | 11.77 | 12.06 | 11.60 | 11.99 | 4,814,815 | +0.15(+1.29%) |
Jan 24, 2022 | 11.71 | 11.85 | 11.38 | 11.84 | 6,960,367 | -0.36(-2.97%) |
Jan 21, 2022 | 12.36 | 12.41 | 12.20 | 12.20 | 6,128,553 | -0.24(-1.91%) |
Jan 20, 2022 | 12.59 | 12.70 | 12.42 | 12.44 | 4,694,649 | -0.17(-1.36%) |
Jan 19, 2022 | 12.90 | 12.94 | 12.60 | 12.61 | 3,612,403 | -0.25(-1.93%) |
Jan 18, 2022 | 12.97 | 12.98 | 12.76 | 12.86 | 2,547,362 | -0.28(-2.10%) |
Jan 14, 2022 | 13.14 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 13.23 | 13.41 | 13.18 | 13.19 | 3,603,678 | -0.15(-1.14%) |
Jan 12, 2022 | 13.35 | 13.40 | 13.26 | 13.35 | 3,163,570 | -0.11(-0.85%) |
Jan 11, 2022 | 13.25 | 13.47 | 13.20 | 13.46 | 3,704,693 | +0.24(+1.80%) |
Jan 10, 2022 | 13.42 | 13.45 | 13.01 | 13.22 | 7,958,035 | -0.20(-1.49%) |
Jan 07, 2022 | 13.32 | 13.45 | 13.28 | 13.42 | 3,801,111 | +0.24(+1.81%) |
Jan 06, 2022 | 13.13 | 13.24 | 12.97 | 13.18 | 6,300,191 | +0.64(+5.09%) |
Jan 05, 2022 | 12.81 | 12.87 | 12.54 | 12.55 | 4,189,106 | -0.05(-0.38%) |
Jan 04, 2022 | 12.55 | 12.65 | 12.53 | 12.59 | 3,431,875 | +0.38(+3.12%) |
Jan 03, 2022 | 12.12 | 12.25 | 12.11 | 12.21 | 3,230,885 | +0.30(+2.56%) |
Dec 31, 2021 | 11.90 | 11.95 | 11.84 | 11.91 | 1,212,614 | -0.02(-0.16%) |
Dec 30, 2021 | 11.93 | 12.06 | 11.91 | 11.93 | 1,369,276 | -0.07(-0.56%) |
Dec 29, 2021 | 12.02 | 12.05 | 11.97 | 11.99 | 1,850,675 | -0.10(-0.87%) |
Dec 28, 2021 | 12.11 | 12.19 | 12.07 | 12.10 | 1,660,521 | -0.08(-0.63%) |
Dec 27, 2021 | 12.07 | 12.18 | 12.00 | 12.17 | 1,457,245 | +0.15(+1.27%) |
Dec 23, 2021 | 12.02 | 12.10 | 12.02 | 12.02 | 1,880,503 | +0.16(+1.37%) |
Dec 22, 2021 | 11.75 | 11.88 | 11.70 | 11.86 | 2,399,620 | +0.05(+0.40%) |
Dec 21, 2021 | 11.75 | 11.86 | 11.74 | 11.81 | 3,267,350 | +0.23(+1.97%) |
Dec 20, 2021 | 11.58 | 11.65 | 11.41 | 11.58 | 4,171,460 | -0.09(-0.73%) |
Dec 17, 2021 | 11.77 | 11.78 | 11.63 | 11.67 | 2,870,094 | -0.19(-1.61%) |
Dec 16, 2021 | 11.96 | 12.00 | 11.80 | 11.86 | 2,947,205 | +0.21(+1.80%) |
Dec 15, 2021 | 11.73 | 11.75 | 11.58 | 11.65 | 2,908,804 | -0.08(-0.65%) |
Dec 14, 2021 | 11.71 | 11.90 | 11.70 | 11.73 | 2,962,367 | +0.10(+0.90%) |
Dec 13, 2021 | 11.75 | 11.77 | 11.59 | 11.62 | 2,395,861 | -0.20(-1.69%) |
Dec 10, 2021 | 11.82 | 11.84 | 11.73 | 11.82 | 1,836,730 | -0.02(-0.16%) |
Dec 09, 2021 | 11.93 | 11.96 | 11.83 | 11.84 | 3,345,483 | -0.45(-3.64%) |
Dec 08, 2021 | 12.24 | 12.34 | 12.09 | 12.29 | 4,381,263 | +0.10(+0.86%) |
Dec 07, 2021 | 12.12 | 12.28 | 12.11 | 12.18 | 3,859,017 | +0.26(+2.16%) |
Dec 06, 2021 | 11.85 | 12.07 | 11.79 | 11.93 | 5,070,242 | +0.41(+3.56%) |
Dec 03, 2021 | 11.72 | 11.72 | 11.45 | 11.52 | 3,493,106 | -0.30(-2.58%) |
Dec 02, 2021 | 11.69 | 11.89 | 11.64 | 11.82 | 3,824,404 | +0.37(+3.24%) |
Dec 01, 2021 | 11.77 | 11.84 | 11.45 | 11.45 | 3,925,685 | +0.00(+0.00%) |
Nov 30, 2021 | 11.55 | 11.61 | 11.34 | 11.45 | 5,017,726 | -0.15(-1.31%) |
Nov 29, 2021 | 11.66 | 11.72 | 11.43 | 11.60 | 4,734,613 | -0.06(-0.49%) |
Nov 26, 2021 | 11.71 | 11.73 | 11.52 | 11.66 | 5,054,646 | -0.56(-4.60%) |
Nov 24, 2021 | 12.12 | 12.23 | 12.10 | 12.22 | 6,407,882 | +0.25(+2.07%) |
Nov 23, 2021 | 11.93 | 12.01 | 11.89 | 11.97 | 4,282,244 | +0.41(+3.54%) |
Nov 22, 2021 | 11.59 | 11.69 | 11.55 | 11.56 | 3,020,984 | -0.03(-0.25%) |
Nov 19, 2021 | 11.73 | 11.73 | 11.55 | 11.59 | 6,263,792 | -0.68(-5.51%) |
Nov 18, 2021 | 12.31 | 12.32 | 12.26 | 12.27 | 2,684,325 | -0.08(-0.62%) |
Nov 17, 2021 | 12.31 | 12.38 | 12.26 | 12.35 | 2,723,283 | +0.24(+1.97%) |
Nov 16, 2021 | 12.19 | 12.22 | 12.08 | 12.11 | 1,279,703 | -0.01(-0.08%) |
Nov 15, 2021 | 12.20 | 12.24 | 12.09 | 12.12 | 2,103,670 | -0.04(-0.31%) |
Nov 12, 2021 | 12.06 | 12.19 | 12.02 | 12.15 | 2,510,472 | -0.10(-0.85%) |
Nov 11, 2021 | 12.15 | 12.28 | 12.14 | 12.26 | 2,209,724 | +0.20(+1.66%) |
Nov 10, 2021 | 12.18 | 12.06 | 2,362,017 | -0.10(-0.78%) | ||
Nov 09, 2021 | 12.22 | 12.27 | 12.08 | 12.15 | 3,391,501 | -0.13(-1.09%) |
Nov 08, 2021 | 12.32 | 12.46 | 12.26 | 12.29 | 2,710,670 | +0.04(+0.31%) |
Nov 05, 2021 | 12.32 | 12.38 | 12.19 | 12.25 | 3,080,066 | +0.10(+0.86%) |
Nov 04, 2021 | 12.50 | 12.50 | 12.09 | 12.15 | 4,853,890 | -0.59(-4.64%) |
Nov 03, 2021 | 12.52 | 12.77 | 12.50 | 12.74 | 3,048,595 | +0.23(+1.83%) |
Nov 02, 2021 | 12.39 | 12.54 | 12.34 | 12.51 | 2,674,806 | -0.08(-0.61%) |
Nov 01, 2021 | 12.48 | 12.59 | 12.45 | 12.58 | 3,854,679 | +0.37(+3.04%) |
Oct 29, 2021 | 12.34 | 12.39 | 12.16 | 12.21 | 2,839,485 | -0.16(-1.31%) |
Oct 28, 2021 | 12.32 | 12.40 | 12.25 | 12.37 | 4,068,281 | +0.22(+1.80%) |
Oct 27, 2021 | 12.51 | 12.53 | 12.15 | 12.15 | 10,581,240 | -0.99(-7.54%) |
Oct 26, 2021 | 12.97 | 13.15 | 4,600,043 | +0.26(+2.00%) | ||
Oct 25, 2021 | 12.94 | 12.99 | 12.83 | 12.89 | 3,707,690 | -0.10(-0.73%) |
Oct 22, 2021 | 12.91 | 12.99 | 12.80 | 12.98 | 3,401,734 | +0.13(+1.04%) |
Oct 21, 2021 | 12.86 | 12.98 | 12.78 | 12.85 | 3,418,975 | -0.01(-0.07%) |
Oct 20, 2021 | 12.52 | 12.86 | 12.45 | 12.86 | 5,611,354 | +0.13(+1.05%) |
Oct 19, 2021 | 12.69 | 12.74 | 12.57 | 12.73 | 4,725,096 | +0.07(+0.53%) |
Oct 18, 2021 | 12.66 | 12.74 | 12.58 | 12.66 | 4,083,734 | +0.01(+0.08%) |
Oct 15, 2021 | 12.65 | 12.74 | 12.54 | 12.65 | 5,238,949 | +0.34(+2.79%) |
Oct 14, 2021 | 12.34 | 12.36 | 12.17 | 12.31 | 4,570,685 | +0.20(+1.65%) |
Oct 13, 2021 | 12.25 | 12.26 | 11.99 | 12.11 | 4,090,429 | -0.37(-2.98%) |
Oct 12, 2021 | 12.54 | 12.59 | 12.44 | 12.48 | 5,101,789 | -0.06(-0.46%) |
Oct 11, 2021 | 12.69 | 12.75 | 12.54 | 12.54 | 3,472,559 | -0.06(-0.45%) |
Oct 08, 2021 | 12.57 | 12.66 | 12.52 | 12.59 | 3,167,841 | +0.13(+1.07%) |
Oct 07, 2021 | 12.50 | 12.66 | 12.45 | 12.46 | 4,141,099 | +0.27(+2.19%) |
Oct 06, 2021 | 12.05 | 12.20 | 11.93 | 12.19 | 3,489,228 | +0.01(+0.08%) |
Oct 05, 2021 | 11.96 | 12.24 | 11.89 | 12.18 | 3,901,572 | +0.43(+3.65%) |
Oct 04, 2021 | 11.88 | 12.04 | 11.73 | 11.75 | 4,012,129 | -0.24(-1.99%) |
Oct 01, 2021 | 11.93 | 12.03 | 11.85 | 11.99 | 3,259,803 | -0.10(-0.87%) |
Sep 30, 2021 | 12.23 | 12.28 | 12.05 | 12.10 | 3,458,056 | -0.09(-0.70%) |
Sep 29, 2021 | 12.11 | 12.20 | 12.00 | 12.18 | 3,334,279 | +0.06(+0.47%) |
Sep 28, 2021 | 12.36 | 12.44 | 12.05 | 12.13 | 3,839,230 | -0.26(-2.08%) |
Sep 27, 2021 | 12.26 | 12.44 | 12.25 | 12.38 | 3,878,267 | +0.29(+2.36%) |
Sep 24, 2021 | 11.99 | 12.12 | 11.99 | 12.10 | 3,006,835 | +0.20(+1.68%) |
Sep 23, 2021 | 11.80 | 11.93 | 11.75 | 11.90 | 3,070,500 | +0.22(+1.88%) |
Sep 22, 2021 | 11.61 | 11.82 | 11.60 | 11.68 | 4,704,475 | +0.38(+3.37%) |
Sep 21, 2021 | 11.47 | 11.52 | 11.24 | 11.30 | 3,976,404 | -0.10(-0.84%) |
Sep 20, 2021 | 11.65 | 11.67 | 11.29 | 11.39 | 8,259,348 | -0.91(-7.36%) |
Sep 17, 2021 | 12.56 | 12.62 | 12.27 | 12.30 | 3,595,346 | -0.20(-1.60%) |
Sep 16, 2021 | 12.48 | 12.51 | 12.40 | 12.50 | 2,259,934 | +0.08(+0.61%) |
Sep 15, 2021 | 12.34 | 12.45 | 12.31 | 12.42 | 3,549,697 | +0.18(+1.48%) |
Sep 14, 2021 | 12.50 | 12.57 | 12.22 | 12.24 | 4,705,162 | -0.25(-1.98%) |
Sep 13, 2021 | 12.32 | 12.53 | 12.26 | 12.49 | 5,275,605 | +0.37(+3.07%) |
Sep 10, 2021 | 12.32 | 12.34 | 12.11 | 12.12 | 4,540,636 | +0.00(+0.00%) |
Sep 09, 2021 | 12.09 | 12.28 | 12.05 | 12.12 | 3,597,986 | -0.01(-0.08%) |
Sep 08, 2021 | 12.23 | 12.28 | 12.09 | 12.13 | 3,345,067 | -0.07(-0.55%) |
Sep 07, 2021 | 12.15 | 12.26 | 12.14 | 12.19 | 3,119,903 | +0.23(+1.91%) |
Sep 03, 2021 | 11.96 | 12.02 | 11.88 | 11.96 | 2,290,531 | +0.10(+0.88%) |
Sep 02, 2021 | 11.90 | 11.95 | 11.83 | 11.86 | 1,575,890 | -0.05(-0.40%) |
Sep 01, 2021 | 11.91 | 11.97 | 11.84 | 11.91 | 2,959,922 | +0.14(+1.21%) |
Aug 31, 2021 | 11.76 | 11.84 | 11.70 | 11.76 | 2,747,996 | +0.11(+0.98%) |
Aug 30, 2021 | 11.80 | 11.82 | 11.65 | 11.65 | 2,907,426 | -0.18(-1.53%) |
Aug 27, 2021 | 11.64 | 11.85 | 11.64 | 11.83 | 1,754,069 | +0.13(+1.14%) |
Aug 26, 2021 | 11.92 | 11.96 | 11.70 | 11.70 | 2,391,275 | -0.38(-3.15%) |
Aug 25, 2021 | 12.04 | 12.13 | 11.97 | 12.08 | 1,892,643 | +0.14(+1.20%) |
Aug 24, 2021 | 11.86 | 11.96 | 11.86 | 11.94 | 2,055,835 | +0.14(+1.21%) |
Aug 23, 2021 | 11.73 | 11.82 | 11.70 | 11.79 | 2,138,434 | +0.10(+0.81%) |
Aug 20, 2021 | 11.56 | 11.71 | 11.53 | 11.70 | 2,588,456 | +0.03(+0.25%) |
Aug 19, 2021 | 11.75 | 11.81 | 11.62 | 11.67 | 5,513,027 | -0.19(-1.61%) |
Aug 18, 2021 | 11.92 | 12.07 | 11.86 | 11.86 | 3,347,468 | +0.00(+0.00%) |
Aug 17, 2021 | 11.91 | 11.96 | 11.71 | 11.86 | 4,304,750 | -0.27(-2.20%) |
Aug 16, 2021 | 12.20 | 12.20 | 12.07 | 12.13 | 2,473,820 | -0.22(-1.77%) |
Aug 13, 2021 | 12.35 | 12.37 | 12.25 | 12.35 | 2,950,560 | +0.10(+0.86%) |
Aug 12, 2021 | 12.31 | 12.36 | 12.16 | 12.24 | 2,466,037 | -0.10(-0.77%) |
Aug 11, 2021 | 12.28 | 12.35 | 12.23 | 12.34 | 2,492,276 | +0.22(+1.81%) |
Aug 10, 2021 | 12.07 | 12.18 | 12.04 | 12.12 | 2,399,597 | -0.08(-0.62%) |
Aug 09, 2021 | 12.06 | 12.31 | 11.99 | 12.19 | 4,291,442 | +0.10(+0.79%) |
Aug 06, 2021 | 12.08 | 12.14 | 12.03 | 12.10 | 2,593,163 | +0.14(+1.20%) |
Aug 05, 2021 | 11.87 | 12.03 | 11.85 | 11.96 | 2,507,686 | +0.22(+1.87%) |
Aug 04, 2021 | 11.77 | 11.88 | 11.72 | 11.74 | 3,295,684 | -0.13(-1.12%) |
Aug 03, 2021 | 11.90 | 11.91 | 11.69 | 11.87 | 3,253,540 | +0.06(+0.48%) |
Aug 02, 2021 | 12.00 | 12.16 | 11.79 | 11.81 | 4,110,756 | -0.10(-0.88%) |
Jul 30, 2021 | 12.12 | 12.21 | 11.87 | 11.92 | 4,025,713 | -0.37(-3.02%) |
Jul 29, 2021 | 12.28 | 12.46 | 12.17 | 12.29 | 7,500,764 | +0.34(+2.87%) |
Jul 28, 2021 | 11.96 | 12.02 | 11.74 | 11.95 | 3,744,621 | +0.02(+0.16%) |
Jul 27, 2021 | 11.81 | 11.98 | 11.77 | 11.93 | 3,552,541 | -0.03(-0.24%) |
Jul 26, 2021 | 11.88 | 12.05 | 11.87 | 11.96 | 3,230,488 | +0.11(+0.97%) |
Jul 23, 2021 | 11.92 | 11.94 | 11.78 | 11.84 | 3,487,337 | +0.14(+1.22%) |
Jul 22, 2021 | 11.86 | 11.87 | 11.61 | 11.70 | 2,993,266 | -0.16(-1.37%) |
Jul 21, 2021 | 11.69 | 11.89 | 11.69 | 11.86 | 3,784,844 | +0.55(+4.89%) |
Jul 20, 2021 | 11.04 | 11.37 | 11.00 | 11.31 | 3,393,964 | +0.15(+1.37%) |
Jul 19, 2021 | 11.10 | 11.15 | 10.99 | 11.15 | 3,623,509 | -0.19(-1.68%) |
Jul 16, 2021 | 11.61 | 11.61 | 11.33 | 11.35 | 3,766,846 | -0.32(-2.78%) |
Jul 15, 2021 | 11.59 | 11.78 | 11.55 | 11.67 | 2,852,279 | -0.09(-0.73%) |
Jul 14, 2021 | 11.86 | 11.92 | 11.66 | 11.75 | 3,067,217 | +0.02(+0.16%) |
Jul 13, 2021 | 11.78 | 11.82 | 11.63 | 11.74 | 2,771,814 | -0.23(-1.91%) |
Jul 12, 2021 | 11.82 | 12.05 | 11.72 | 11.96 | 3,318,625 | +0.01(+0.08%) |
Jul 09, 2021 | 11.77 | 11.97 | 11.68 | 11.96 | 3,526,270 | +0.51(+4.50%) |
Jul 08, 2021 | 11.52 | 11.59 | 11.41 | 11.44 | 5,325,214 | -0.32(-2.75%) |
Jul 07, 2021 | 11.80 | 11.90 | 11.67 | 11.76 | 3,729,745 | -0.20(-1.67%) |
Jul 06, 2021 | 12.26 | 12.26 | 11.93 | 11.96 | 4,348,632 | -0.42(-3.38%) |
Jul 02, 2021 | 12.47 | 12.48 | 12.31 | 12.38 | 1,893,109 | -0.14(-1.14%) |
Jul 01, 2021 | 12.53 | 12.58 | 12.47 | 12.53 | 2,752,267 | +0.07(+0.54%) |
Jun 30, 2021 | 12.35 | 12.49 | 12.33 | 12.46 | 2,779,294 | -0.03(-0.23%) |
Jun 29, 2021 | 12.62 | 12.67 | 12.47 | 12.49 | 2,931,689 | +0.02(+0.15%) |
Jun 28, 2021 | 12.56 | 12.58 | 12.36 | 12.47 | 4,395,636 | -0.21(-1.65%) |
Jun 25, 2021 | 12.58 | 12.70 | 12.53 | 12.68 | 4,356,470 | +0.08(+0.60%) |
Jun 24, 2021 | 12.44 | 12.62 | 12.39 | 12.60 | 2,562,890 | +0.26(+2.08%) |
Jun 23, 2021 | 12.38 | 12.46 | 12.32 | 12.35 | 2,412,656 | -0.04(-0.31%) |
Jun 22, 2021 | 12.34 | 12.44 | 12.30 | 12.38 | 3,195,743 | -0.17(-1.37%) |
Jun 21, 2021 | 12.43 | 12.57 | 12.42 | 12.56 | 3,501,070 | +0.23(+1.85%) |
Jun 18, 2021 | 12.48 | 12.55 | 12.32 | 12.33 | 6,600,707 | -0.44(-3.43%) |
Jun 17, 2021 | 13.25 | 13.28 | 12.70 | 12.76 | 6,092,121 | -0.33(-2.55%) |
Jun 16, 2021 | 13.16 | 13.21 | 12.96 | 13.10 | 5,123,112 | -0.37(-2.76%) |
Jun 15, 2021 | 13.31 | 13.50 | 13.30 | 13.47 | 3,037,242 | +0.14(+1.07%) |
Jun 14, 2021 | 13.48 | 13.53 | 13.30 | 13.33 | 2,946,206 | -0.17(-1.27%) |
Jun 11, 2021 | 13.54 | 13.59 | 13.43 | 13.50 | 4,231,645 | -0.14(-1.05%) |
Jun 10, 2021 | 13.95 | 13.99 | 13.64 | 13.64 | 3,503,098 | -0.27(-1.92%) |
Jun 09, 2021 | 14.03 | 14.05 | 13.84 | 13.91 | 3,731,820 | -0.30(-2.14%) |
Jun 08, 2021 | 14.16 | 14.31 | 14.07 | 14.21 | 2,864,682 | -0.15(-1.06%) |
Jun 07, 2021 | 14.30 | 14.45 | 14.26 | 14.37 | 2,583,563 | -0.04(-0.26%) |
Jun 04, 2021 | 14.40 | 14.43 | 14.29 | 14.40 | 2,604,363 | -0.07(-0.46%) |
Jun 03, 2021 | 14.43 | 14.53 | 14.42 | 14.47 | 2,546,835 | +0.01(+0.07%) |
Jun 02, 2021 | 14.47 | 14.50 | 14.38 | 14.46 | 2,827,141 | +0.02(+0.13%) |
Jun 01, 2021 | 14.45 | 14.55 | 14.41 | 14.44 | 2,830,526 | +0.07(+0.46%) |
May 28, 2021 | 14.18 | 14.43 | 14.14 | 14.37 | 3,579,351 | +0.06(+0.40%) |
May 27, 2021 | 14.24 | 14.34 | 14.16 | 14.32 | 3,231,566 | +0.14(+1.01%) |
May 26, 2021 | 14.00 | 14.23 | 13.96 | 14.17 | 3,721,713 | +0.06(+0.41%) |
May 25, 2021 | 14.46 | 14.61 | 14.12 | 14.12 | 7,805,503 | -0.20(-1.40%) |
May 24, 2021 | 14.00 | 14.50 | 14.00 | 14.32 | 6,804,616 | +0.29(+2.04%) |
May 21, 2021 | 13.90 | 14.05 | 13.87 | 14.03 | 3,963,114 | +0.34(+2.50%) |
May 20, 2021 | 13.67 | 13.73 | 13.53 | 13.69 | 3,930,015 | +0.10(+0.70%) |
May 19, 2021 | 13.51 | 13.65 | 13.33 | 13.59 | 3,792,525 | -0.02(-0.14%) |
May 18, 2021 | 13.69 | 13.74 | 13.61 | 13.61 | 4,117,568 | -0.03(-0.21%) |
May 17, 2021 | 13.50 | 13.66 | 13.44 | 13.64 | 4,256,356 | -0.08(-0.56%) |
May 14, 2021 | 13.60 | 13.75 | 13.60 | 13.72 | 3,737,590 | +0.30(+2.20%) |
May 13, 2021 | 13.18 | 13.45 | 13.17 | 13.42 | 3,221,006 | +0.25(+1.88%) |
May 12, 2021 | 13.28 | 13.46 | 13.13 | 13.17 | 5,760,699 | +0.03(+0.22%) |
May 11, 2021 | 12.96 | 13.20 | 12.92 | 13.15 | 5,521,937 | -0.04(-0.29%) |
May 10, 2021 | 13.28 | 13.44 | 13.17 | 13.18 | 5,837,355 | -0.29(-2.12%) |
May 07, 2021 | 13.11 | 13.48 | 13.08 | 13.47 | 5,002,307 | +0.26(+1.95%) |
May 06, 2021 | 13.06 | 13.22 | 12.93 | 13.21 | 3,993,331 | +0.27(+2.06%) |
May 05, 2021 | 12.92 | 13.01 | 12.82 | 12.95 | 3,848,372 | +0.18(+1.42%) |
May 04, 2021 | 12.74 | 12.88 | 12.54 | 12.76 | 6,501,903 | -0.32(-2.47%) |
May 03, 2021 | 13.13 | 13.19 | 13.03 | 13.09 | 3,590,220 | -0.25(-1.86%) |
Apr 30, 2021 | 13.43 | 13.50 | 13.29 | 13.34 | 3,330,615 | -0.19(-1.41%) |
Apr 29, 2021 | 13.21 | 13.53 | 13.20 | 13.53 | 8,234,323 | +0.46(+3.50%) |
Apr 28, 2021 | 12.93 | 13.10 | 12.81 | 13.07 | 11,809,889 | +1.31(+11.09%) |
Apr 27, 2021 | 11.61 | 11.77 | 11.55 | 11.76 | 2,994,175 | +0.20(+1.73%) |
Apr 26, 2021 | 11.49 | 11.60 | 11.49 | 11.56 | 2,090,815 | +0.25(+2.19%) |
Apr 23, 2021 | 11.16 | 11.36 | 11.15 | 11.32 | 2,465,287 | +0.18(+1.63%) |
Apr 22, 2021 | 11.23 | 11.26 | 11.13 | 11.14 | 2,134,022 | -0.27(-2.34%) |
Apr 21, 2021 | 11.14 | 11.40 | 11.11 | 11.40 | 2,593,482 | +0.00(+0.00%) |
Apr 20, 2021 | 11.74 | 11.74 | 11.38 | 11.40 | 3,355,152 | -0.52(-4.39%) |
Apr 19, 2021 | 11.95 | 12.05 | 11.90 | 11.93 | 2,984,120 | -0.03(-0.24%) |
Apr 16, 2021 | 11.91 | 11.96 | 11.84 | 11.96 | 1,671,553 | +0.25(+2.12%) |
Apr 15, 2021 | 11.78 | 11.78 | 11.62 | 11.71 | 2,318,292 | -0.08(-0.65%) |
Apr 14, 2021 | 11.75 | 11.93 | 11.73 | 11.78 | 2,335,826 | +0.09(+0.73%) |
Apr 13, 2021 | 11.71 | 11.74 | 11.62 | 11.70 | 2,909,258 | -0.11(-0.97%) |
Apr 12, 2021 | 11.74 | 11.81 | 11.74 | 11.81 | 2,527,538 | +0.08(+0.65%) |
Apr 09, 2021 | 11.70 | 11.75 | 11.65 | 11.74 | 1,826,080 | -0.04(-0.32%) |
Apr 08, 2021 | 11.70 | 11.79 | 11.58 | 11.77 | 2,487,128 | -0.10(-0.88%) |
Apr 07, 2021 | 11.75 | 11.89 | 11.75 | 11.88 | 3,142,569 | +0.20(+1.71%) |
Apr 06, 2021 | 11.71 | 11.76 | 11.63 | 11.68 | 2,547,134 | +0.05(+0.41%) |
Apr 05, 2021 | 11.62 | 11.67 | 11.55 | 11.63 | 2,124,890 | +0.09(+0.74%) |