Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.43 | 11.81 | 11.43 | 11.53 | 11,392,672 | -0.94(-7.51%) |
Feb 25, 2022 | 12.46 | 12.49 | 12.33 | 12.47 | 9,865,059 | +0.62(+5.25%) |
Feb 24, 2022 | 11.78 | 12.03 | 11.38 | 11.85 | 24,708,748 | -1.47(-11.07%) |
Feb 23, 2022 | 13.57 | 13.70 | 13.26 | 13.32 | 6,770,424 | -0.46(-3.36%) |
Feb 22, 2022 | 13.79 | 14.06 | 13.60 | 13.78 | 9,155,622 | -0.42(-2.94%) |
Feb 18, 2022 | 14.20 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.47 | 14.52 | 14.24 | 14.33 | 3,610,583 | -0.30(-2.03%) |
Feb 16, 2022 | 14.55 | 14.74 | 14.54 | 14.63 | 3,610,441 | -0.17(-1.13%) |
Feb 15, 2022 | 14.63 | 14.84 | 14.61 | 14.80 | 4,459,032 | +0.30(+2.05%) |
Feb 14, 2022 | 14.62 | 14.68 | 14.33 | 14.50 | 8,019,068 | -0.06(-0.45%) |
Feb 11, 2022 | 14.97 | 15.22 | 14.42 | 14.56 | 10,337,342 | -0.74(-4.85%) |
Feb 10, 2022 | 15.26 | 15.49 | 15.19 | 15.31 | 6,431,000 | +0.10(+0.67%) |
Feb 09, 2022 | 15.08 | 15.34 | 15.06 | 15.20 | 6,208,461 | -0.03(-0.18%) |
Feb 08, 2022 | 15.13 | 15.27 | 14.87 | 15.23 | 10,469,606 | +0.71(+4.85%) |
Feb 07, 2022 | 14.39 | 14.61 | 14.33 | 14.53 | 7,615,371 | -0.08(-0.57%) |
Feb 04, 2022 | 14.26 | 14.74 | 14.24 | 14.61 | 8,835,290 | +0.58(+4.17%) |
Feb 03, 2022 | 13.95 | 14.03 | 10,107,034 | +0.66(+4.93%) | ||
Feb 02, 2022 | 13.42 | 13.46 | 13.24 | 13.37 | 4,708,290 | +0.02(+0.14%) |
Feb 01, 2022 | 13.02 | 13.36 | 12.99 | 13.35 | 5,256,318 | +0.46(+3.60%) |
Jan 31, 2022 | 12.73 | 12.88 | 4,369,389 | +0.37(+2.97%) | ||
Jan 28, 2022 | 12.34 | 12.51 | 12.22 | 12.51 | 4,638,815 | +0.29(+2.35%) |
Jan 27, 2022 | 12.40 | 12.45 | 12.05 | 12.23 | 6,226,628 | +0.22(+1.85%) |
Jan 26, 2022 | 12.00 | 12.35 | 11.86 | 12.00 | 6,695,351 | +0.32(+2.78%) |
Jan 25, 2022 | 11.47 | 11.75 | 11.30 | 11.68 | 4,944,401 | +0.15(+1.29%) |
Jan 24, 2022 | 11.40 | 11.54 | 11.09 | 11.53 | 7,147,697 | -0.35(-2.97%) |
Jan 21, 2022 | 12.04 | 12.09 | 11.88 | 11.88 | 6,293,496 | -0.23(-1.91%) |
Jan 20, 2022 | 12.26 | 12.37 | 12.10 | 12.11 | 4,821,000 | -0.17(-1.36%) |
Jan 19, 2022 | 12.56 | 12.60 | 12.27 | 12.28 | 3,709,627 | -0.24(-1.93%) |
Jan 18, 2022 | 12.63 | 12.64 | 12.43 | 12.52 | 2,615,922 | -0.27(-2.10%) |
Jan 14, 2022 | 12.79 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 12.88 | 13.06 | 12.83 | 12.85 | 3,700,667 | -0.15(-1.14%) |
Jan 12, 2022 | 13.00 | 13.05 | 12.91 | 13.00 | 3,248,713 | -0.11(-0.85%) |
Jan 11, 2022 | 12.90 | 13.12 | 12.86 | 13.11 | 3,804,401 | +0.23(+1.80%) |
Jan 10, 2022 | 13.07 | 13.09 | 12.67 | 12.88 | 8,172,217 | -0.19(-1.49%) |
Jan 07, 2022 | 12.97 | 13.10 | 12.93 | 13.07 | 3,903,414 | +0.23(+1.81%) |
Jan 06, 2022 | 12.78 | 12.89 | 12.63 | 12.84 | 6,469,753 | +0.62(+5.09%) |
Jan 05, 2022 | 12.48 | 12.54 | 12.21 | 12.22 | 4,301,852 | -0.05(-0.38%) |
Jan 04, 2022 | 12.22 | 12.32 | 12.20 | 12.26 | 3,524,240 | +0.37(+3.12%) |
Jan 03, 2022 | 11.80 | 11.93 | 11.79 | 11.89 | 3,317,841 | +0.30(+2.56%) |
Dec 31, 2021 | 11.59 | 11.63 | 11.53 | 11.60 | 1,245,251 | -0.02(-0.16%) |
Dec 30, 2021 | 11.61 | 11.75 | 11.60 | 11.61 | 1,406,129 | -0.06(-0.56%) |
Dec 29, 2021 | 11.71 | 11.74 | 11.66 | 11.68 | 1,900,484 | -0.10(-0.87%) |
Dec 28, 2021 | 11.79 | 11.87 | 11.75 | 11.78 | 1,705,212 | -0.07(-0.63%) |
Dec 27, 2021 | 11.75 | 11.86 | 11.68 | 11.86 | 1,496,465 | +0.15(+1.27%) |
Dec 23, 2021 | 11.71 | 11.78 | 11.71 | 11.71 | 1,931,115 | +0.16(+1.37%) |
Dec 22, 2021 | 11.44 | 11.57 | 11.39 | 11.55 | 2,464,203 | +0.05(+0.40%) |
Dec 21, 2021 | 11.44 | 11.55 | 11.43 | 11.50 | 3,355,287 | +0.22(+1.97%) |
Dec 20, 2021 | 11.28 | 11.34 | 11.11 | 11.28 | 4,283,730 | -0.08(-0.73%) |
Dec 17, 2021 | 11.47 | 11.47 | 11.33 | 11.36 | 2,947,339 | -0.19(-1.61%) |
Dec 16, 2021 | 11.65 | 11.69 | 11.49 | 11.55 | 3,026,526 | +0.20(+1.80%) |
Dec 15, 2021 | 11.42 | 11.44 | 11.28 | 11.34 | 2,987,092 | -0.07(-0.65%) |
Dec 14, 2021 | 11.40 | 11.59 | 11.39 | 11.42 | 3,042,096 | +0.10(+0.90%) |
Dec 13, 2021 | 11.45 | 11.46 | 11.29 | 11.32 | 2,460,343 | -0.19(-1.69%) |
Dec 10, 2021 | 11.51 | 11.53 | 11.42 | 11.51 | 1,886,163 | -0.02(-0.16%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.52 | 11.53 | 3,435,523 | -0.44(-3.64%) |
Dec 08, 2021 | 11.92 | 12.01 | 11.77 | 11.97 | 4,499,180 | +0.10(+0.86%) |
Dec 07, 2021 | 11.80 | 11.96 | 11.79 | 11.86 | 3,962,878 | +0.25(+2.16%) |
Dec 06, 2021 | 11.54 | 11.75 | 11.48 | 11.61 | 5,206,702 | +0.40(+3.56%) |
Dec 03, 2021 | 11.41 | 11.41 | 11.15 | 11.21 | 3,587,119 | -0.30(-2.58%) |
Dec 02, 2021 | 11.38 | 11.58 | 11.34 | 11.51 | 3,927,333 | +0.36(+3.24%) |
Dec 01, 2021 | 11.47 | 11.53 | 11.15 | 11.15 | 4,031,340 | +0.00(+0.00%) |
Nov 30, 2021 | 11.25 | 11.31 | 11.04 | 11.15 | 5,152,773 | -0.15(-1.31%) |
Nov 29, 2021 | 11.35 | 11.41 | 11.13 | 11.30 | 4,862,040 | -0.06(-0.49%) |
Nov 26, 2021 | 11.40 | 11.42 | 11.22 | 11.35 | 5,190,686 | -0.55(-4.60%) |
Nov 24, 2021 | 11.80 | 11.91 | 11.79 | 11.90 | 6,580,343 | +0.24(+2.07%) |
Nov 23, 2021 | 11.61 | 11.70 | 11.58 | 11.66 | 4,397,495 | +0.40(+3.54%) |
Nov 22, 2021 | 11.29 | 11.38 | 11.24 | 11.26 | 3,102,290 | -0.03(-0.25%) |
Nov 19, 2021 | 11.42 | 11.42 | 11.25 | 11.29 | 6,432,375 | -0.66(-5.51%) |
Nov 18, 2021 | 11.98 | 12.00 | 11.94 | 11.95 | 2,756,571 | -0.07(-0.62%) |
Nov 17, 2021 | 11.98 | 12.06 | 11.94 | 12.02 | 2,796,577 | +0.23(+1.97%) |
Nov 16, 2021 | 11.87 | 11.90 | 11.76 | 11.79 | 1,314,145 | -0.01(-0.08%) |
Nov 15, 2021 | 11.88 | 11.92 | 11.77 | 11.80 | 2,160,288 | -0.04(-0.31%) |
Nov 12, 2021 | 11.74 | 11.87 | 11.70 | 11.84 | 2,578,039 | -0.10(-0.86%) |
Nov 11, 2021 | 11.84 | 11.96 | 11.82 | 11.94 | 2,269,196 | +0.19(+1.66%) |
Nov 10, 2021 | 11.86 | 11.74 | 2,425,588 | -0.09(-0.78%) | ||
Nov 09, 2021 | 11.90 | 11.95 | 11.77 | 11.84 | 3,482,780 | -0.13(-1.09%) |
Nov 08, 2021 | 11.99 | 12.13 | 11.94 | 11.97 | 2,783,625 | +0.04(+0.31%) |
Nov 05, 2021 | 11.99 | 12.05 | 11.87 | 11.93 | 3,162,963 | +0.10(+0.86%) |
Nov 04, 2021 | 12.17 | 12.17 | 11.77 | 11.83 | 4,984,527 | -0.58(-4.64%) |
Nov 03, 2021 | 12.19 | 12.43 | 12.18 | 12.40 | 3,130,645 | +0.22(+1.83%) |
Nov 02, 2021 | 12.07 | 12.21 | 12.01 | 12.18 | 2,746,795 | -0.07(-0.61%) |
Nov 01, 2021 | 12.15 | 12.26 | 12.12 | 12.25 | 3,958,424 | +0.36(+3.04%) |
Oct 29, 2021 | 12.01 | 12.07 | 11.85 | 11.89 | 2,915,906 | -0.16(-1.31%) |
Oct 28, 2021 | 11.99 | 12.08 | 11.93 | 12.05 | 4,177,774 | +0.21(+1.80%) |
Oct 27, 2021 | 12.18 | 12.20 | 11.83 | 11.84 | 10,866,022 | -0.96(-7.54%) |
Oct 26, 2021 | 12.63 | 12.80 | 4,723,848 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.60 | 12.65 | 12.49 | 12.55 | 3,807,478 | -0.09(-0.73%) |
Oct 22, 2021 | 12.57 | 12.65 | 12.46 | 12.64 | 3,493,287 | +0.13(+1.04%) |
Oct 21, 2021 | 12.52 | 12.64 | 12.45 | 12.51 | 3,510,993 | -0.01(-0.07%) |
Oct 20, 2021 | 12.19 | 12.52 | 12.12 | 12.52 | 5,762,377 | +0.13(+1.05%) |
Oct 19, 2021 | 12.36 | 12.40 | 12.24 | 12.39 | 4,852,266 | +0.06(+0.53%) |
Oct 18, 2021 | 12.33 | 12.41 | 12.25 | 12.33 | 4,193,644 | +0.01(+0.08%) |
Oct 15, 2021 | 12.32 | 12.41 | 12.21 | 12.32 | 5,379,949 | +0.33(+2.79%) |
Oct 14, 2021 | 12.01 | 12.03 | 11.86 | 11.98 | 4,693,700 | +0.19(+1.65%) |
Oct 13, 2021 | 11.93 | 11.94 | 11.68 | 11.79 | 4,200,518 | -0.36(-2.98%) |
Oct 12, 2021 | 12.21 | 12.26 | 12.11 | 12.15 | 5,239,098 | -0.06(-0.46%) |
Oct 11, 2021 | 12.36 | 12.41 | 12.21 | 12.21 | 3,566,019 | -0.06(-0.45%) |
Oct 08, 2021 | 12.24 | 12.33 | 12.19 | 12.26 | 3,253,100 | +0.13(+1.07%) |
Oct 07, 2021 | 12.17 | 12.33 | 12.12 | 12.13 | 4,252,552 | +0.26(+2.19%) |
Oct 06, 2021 | 11.73 | 11.88 | 11.62 | 11.87 | 3,583,137 | +0.01(+0.08%) |
Oct 05, 2021 | 11.64 | 11.92 | 11.58 | 11.86 | 4,006,578 | +0.42(+3.65%) |
Oct 04, 2021 | 11.57 | 11.72 | 11.42 | 11.45 | 4,120,111 | -0.23(-1.99%) |
Oct 01, 2021 | 11.61 | 11.72 | 11.54 | 11.68 | 3,347,537 | -0.10(-0.87%) |
Sep 30, 2021 | 11.91 | 11.96 | 11.74 | 11.78 | 3,551,126 | -0.08(-0.70%) |
Sep 29, 2021 | 11.79 | 11.88 | 11.69 | 11.86 | 3,424,018 | +0.06(+0.47%) |
Sep 28, 2021 | 12.04 | 12.11 | 11.73 | 11.81 | 3,942,558 | -0.25(-2.08%) |
Sep 27, 2021 | 11.94 | 12.11 | 11.93 | 12.06 | 3,982,646 | +0.28(+2.36%) |
Sep 24, 2021 | 11.68 | 11.80 | 11.68 | 11.78 | 3,087,761 | +0.19(+1.68%) |
Sep 23, 2021 | 11.49 | 11.61 | 11.45 | 11.59 | 3,153,139 | +0.21(+1.88%) |
Sep 22, 2021 | 11.31 | 11.51 | 11.30 | 11.37 | 4,831,091 | +0.37(+3.37%) |
Sep 21, 2021 | 11.17 | 11.21 | 10.95 | 11.00 | 4,083,424 | -0.09(-0.84%) |
Sep 20, 2021 | 11.34 | 11.36 | 10.99 | 11.09 | 8,481,639 | -0.88(-7.36%) |
Sep 17, 2021 | 12.23 | 12.29 | 11.95 | 11.98 | 3,692,111 | -0.19(-1.60%) |
Sep 16, 2021 | 12.15 | 12.18 | 12.08 | 12.17 | 2,320,758 | +0.07(+0.61%) |
Sep 15, 2021 | 12.01 | 12.12 | 11.98 | 12.10 | 3,645,233 | +0.18(+1.48%) |
Sep 14, 2021 | 12.17 | 12.24 | 11.90 | 11.92 | 4,831,797 | -0.24(-1.98%) |
Sep 13, 2021 | 11.99 | 12.20 | 11.94 | 12.16 | 5,417,592 | +0.36(+3.07%) |
Sep 10, 2021 | 11.99 | 12.01 | 11.79 | 11.80 | 4,662,842 | +0.00(+0.00%) |
Sep 09, 2021 | 11.77 | 11.95 | 11.74 | 11.80 | 3,694,821 | -0.01(-0.08%) |
Sep 08, 2021 | 11.91 | 11.96 | 11.78 | 11.81 | 3,435,096 | -0.06(-0.55%) |
Sep 07, 2021 | 11.83 | 11.94 | 11.82 | 11.87 | 3,203,872 | +0.22(+1.91%) |
Sep 03, 2021 | 11.64 | 11.71 | 11.57 | 11.65 | 2,352,178 | +0.10(+0.88%) |
Sep 02, 2021 | 11.59 | 11.64 | 11.52 | 11.55 | 1,618,303 | -0.05(-0.40%) |
Sep 01, 2021 | 11.60 | 11.66 | 11.53 | 11.60 | 3,039,585 | +0.14(+1.22%) |
Aug 31, 2021 | 11.46 | 11.53 | 11.40 | 11.46 | 2,821,955 | +0.11(+0.98%) |
Aug 30, 2021 | 11.49 | 11.51 | 11.34 | 11.34 | 2,985,676 | -0.18(-1.53%) |
Aug 27, 2021 | 11.34 | 11.54 | 11.34 | 11.52 | 1,801,277 | +0.13(+1.14%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.39 | 11.39 | 2,455,633 | -0.37(-3.15%) |
Aug 25, 2021 | 11.73 | 11.81 | 11.66 | 11.76 | 1,943,581 | +0.14(+1.20%) |
Aug 24, 2021 | 11.55 | 11.64 | 11.55 | 11.62 | 2,111,166 | +0.14(+1.21%) |
Aug 23, 2021 | 11.42 | 11.51 | 11.39 | 11.48 | 2,195,987 | +0.09(+0.81%) |
Aug 20, 2021 | 11.26 | 11.40 | 11.22 | 11.39 | 2,658,121 | +0.03(+0.24%) |
Aug 19, 2021 | 11.45 | 11.50 | 11.32 | 11.36 | 5,661,404 | -0.19(-1.61%) |
Aug 18, 2021 | 11.60 | 11.75 | 11.55 | 11.55 | 3,437,561 | +0.00(+0.00%) |
Aug 17, 2021 | 11.60 | 11.65 | 11.40 | 11.55 | 4,420,607 | -0.26(-2.20%) |
Aug 16, 2021 | 11.88 | 11.88 | 11.75 | 11.81 | 2,540,400 | -0.21(-1.78%) |
Aug 13, 2021 | 12.02 | 12.05 | 11.93 | 12.02 | 3,029,971 | +0.10(+0.86%) |
Aug 12, 2021 | 11.98 | 12.04 | 11.84 | 11.92 | 2,532,408 | -0.09(-0.77%) |
Aug 11, 2021 | 11.96 | 12.02 | 11.91 | 12.01 | 2,559,353 | +0.21(+1.81%) |
Aug 10, 2021 | 11.75 | 11.86 | 11.73 | 11.80 | 2,464,180 | -0.07(-0.62%) |
Aug 09, 2021 | 11.74 | 11.98 | 11.68 | 11.87 | 4,406,941 | +0.09(+0.79%) |
Aug 06, 2021 | 11.76 | 11.82 | 11.72 | 11.78 | 2,662,955 | +0.14(+1.20%) |
Aug 05, 2021 | 11.56 | 11.72 | 11.54 | 11.64 | 2,575,178 | +0.21(+1.87%) |
Aug 04, 2021 | 11.47 | 11.57 | 11.41 | 11.43 | 3,384,384 | -0.13(-1.12%) |
Aug 03, 2021 | 11.59 | 11.60 | 11.38 | 11.56 | 3,341,106 | +0.06(+0.48%) |
Aug 02, 2021 | 11.69 | 11.84 | 11.48 | 11.50 | 4,221,392 | -0.10(-0.88%) |
Jul 30, 2021 | 11.80 | 11.89 | 11.56 | 11.60 | 4,134,061 | -0.36(-3.02%) |
Jul 29, 2021 | 11.96 | 12.13 | 11.85 | 11.97 | 7,702,638 | +0.33(+2.87%) |
Jul 28, 2021 | 11.64 | 11.70 | 11.43 | 11.63 | 3,845,403 | +0.02(+0.16%) |
Jul 27, 2021 | 11.50 | 11.67 | 11.47 | 11.61 | 3,648,154 | -0.03(-0.24%) |
Jul 26, 2021 | 11.57 | 11.74 | 11.56 | 11.64 | 3,317,433 | +0.11(+0.97%) |
Jul 23, 2021 | 11.60 | 11.62 | 11.47 | 11.53 | 3,581,195 | +0.14(+1.22%) |
Jul 22, 2021 | 11.55 | 11.56 | 11.31 | 11.39 | 3,073,826 | -0.16(-1.37%) |
Jul 21, 2021 | 11.38 | 11.58 | 11.38 | 11.55 | 3,886,709 | +0.54(+4.89%) |
Jul 20, 2021 | 10.75 | 11.08 | 10.71 | 11.01 | 3,485,309 | +0.15(+1.37%) |
Jul 19, 2021 | 10.81 | 10.86 | 10.70 | 10.86 | 3,721,031 | -0.19(-1.68%) |
Jul 16, 2021 | 11.31 | 11.31 | 11.03 | 11.05 | 3,868,226 | -0.32(-2.78%) |
Jul 15, 2021 | 11.29 | 11.47 | 11.25 | 11.36 | 2,929,045 | -0.08(-0.73%) |
Jul 14, 2021 | 11.55 | 11.60 | 11.35 | 11.45 | 3,149,768 | +0.02(+0.16%) |
Jul 13, 2021 | 11.47 | 11.51 | 11.33 | 11.43 | 2,846,414 | -0.22(-1.91%) |
Jul 12, 2021 | 11.51 | 11.73 | 11.41 | 11.65 | 3,407,942 | +0.01(+0.08%) |
Jul 09, 2021 | 11.47 | 11.66 | 11.38 | 11.64 | 3,621,176 | +0.50(+4.50%) |
Jul 08, 2021 | 11.21 | 11.28 | 11.11 | 11.14 | 5,468,536 | -0.32(-2.75%) |
Jul 07, 2021 | 11.49 | 11.59 | 11.36 | 11.46 | 3,830,127 | -0.19(-1.67%) |
Jul 06, 2021 | 11.94 | 11.94 | 11.61 | 11.65 | 4,465,671 | -0.41(-3.38%) |
Jul 02, 2021 | 12.14 | 12.15 | 11.98 | 12.06 | 1,944,060 | -0.14(-1.14%) |
Jul 01, 2021 | 12.20 | 12.25 | 12.15 | 12.20 | 2,826,342 | +0.06(+0.53%) |
Jun 30, 2021 | 12.02 | 12.17 | 12.00 | 12.13 | 2,854,095 | -0.03(-0.23%) |
Jun 29, 2021 | 12.29 | 12.34 | 12.14 | 12.16 | 3,010,592 | +0.02(+0.15%) |
Jun 28, 2021 | 12.24 | 12.25 | 12.03 | 12.14 | 4,513,939 | -0.20(-1.65%) |
Jun 25, 2021 | 12.25 | 12.37 | 12.20 | 12.35 | 4,473,719 | +0.07(+0.60%) |
Jun 24, 2021 | 12.11 | 12.29 | 12.06 | 12.27 | 2,631,868 | +0.25(+2.08%) |
Jun 23, 2021 | 12.06 | 12.13 | 11.99 | 12.02 | 2,477,590 | -0.04(-0.31%) |
Jun 22, 2021 | 12.01 | 12.11 | 11.98 | 12.06 | 3,281,753 | -0.17(-1.37%) |
Jun 21, 2021 | 12.11 | 12.24 | 12.10 | 12.23 | 3,595,298 | +0.22(+1.85%) |
Jun 18, 2021 | 12.15 | 12.22 | 11.99 | 12.00 | 6,778,358 | -0.43(-3.43%) |
Jun 17, 2021 | 12.90 | 12.93 | 12.37 | 12.43 | 6,256,083 | -0.32(-2.55%) |
Jun 16, 2021 | 12.81 | 12.87 | 12.62 | 12.75 | 5,260,995 | -0.36(-2.76%) |
Jun 15, 2021 | 12.96 | 13.14 | 12.95 | 13.12 | 3,118,986 | +0.14(+1.07%) |
Jun 14, 2021 | 13.13 | 13.18 | 12.95 | 12.98 | 3,025,499 | -0.17(-1.27%) |
Jun 11, 2021 | 13.18 | 13.23 | 13.08 | 13.14 | 4,345,536 | -0.14(-1.05%) |
Jun 10, 2021 | 13.58 | 13.63 | 13.28 | 13.28 | 3,597,380 | -0.26(-1.92%) |
Jun 09, 2021 | 13.66 | 13.68 | 13.48 | 13.54 | 3,832,258 | -0.30(-2.14%) |
Jun 08, 2021 | 13.79 | 13.93 | 13.70 | 13.84 | 2,941,782 | -0.15(-1.06%) |
Jun 07, 2021 | 13.92 | 14.07 | 13.89 | 13.99 | 2,653,096 | -0.04(-0.26%) |
Jun 04, 2021 | 14.03 | 14.05 | 13.91 | 14.03 | 2,674,456 | -0.06(-0.46%) |
Jun 03, 2021 | 14.05 | 14.15 | 14.04 | 14.09 | 2,615,380 | +0.01(+0.07%) |
Jun 02, 2021 | 14.09 | 14.12 | 14.00 | 14.08 | 2,903,231 | +0.02(+0.13%) |
Jun 01, 2021 | 14.07 | 14.17 | 14.03 | 14.06 | 2,906,706 | +0.06(+0.46%) |
May 28, 2021 | 13.81 | 14.05 | 13.77 | 14.00 | 3,675,685 | +0.06(+0.40%) |
May 27, 2021 | 13.87 | 13.96 | 13.79 | 13.94 | 3,318,540 | +0.14(+1.01%) |
May 26, 2021 | 13.64 | 13.86 | 13.59 | 13.80 | 3,821,879 | +0.06(+0.41%) |
May 25, 2021 | 14.08 | 14.23 | 13.75 | 13.75 | 8,015,580 | -0.19(-1.40%) |
May 24, 2021 | 13.64 | 14.12 | 13.64 | 13.94 | 6,987,755 | +0.28(+2.04%) |
May 21, 2021 | 13.53 | 13.68 | 13.51 | 13.66 | 4,069,777 | +0.33(+2.51%) |
May 20, 2021 | 13.31 | 13.37 | 13.18 | 13.33 | 4,035,787 | +0.09(+0.70%) |
May 19, 2021 | 13.15 | 13.29 | 12.98 | 13.24 | 3,894,597 | -0.02(-0.14%) |
May 18, 2021 | 13.33 | 13.38 | 13.26 | 13.26 | 4,228,387 | -0.03(-0.21%) |
May 17, 2021 | 13.14 | 13.30 | 13.09 | 13.28 | 4,370,911 | -0.07(-0.56%) |
May 14, 2021 | 13.25 | 13.39 | 13.25 | 13.36 | 3,838,183 | +0.29(+2.20%) |
May 13, 2021 | 12.84 | 13.10 | 12.83 | 13.07 | 3,307,696 | +0.24(+1.88%) |
May 12, 2021 | 12.93 | 13.11 | 12.78 | 12.83 | 5,915,742 | +0.03(+0.22%) |
May 11, 2021 | 12.62 | 12.86 | 12.58 | 12.80 | 5,670,554 | -0.04(-0.29%) |
May 10, 2021 | 12.93 | 13.09 | 12.83 | 12.84 | 5,994,461 | -0.28(-2.12%) |
May 07, 2021 | 12.76 | 13.13 | 12.74 | 13.12 | 5,136,939 | +0.25(+1.95%) |
May 06, 2021 | 12.72 | 12.88 | 12.59 | 12.87 | 4,100,807 | +0.26(+2.06%) |
May 05, 2021 | 12.58 | 12.67 | 12.49 | 12.61 | 3,951,947 | +0.18(+1.42%) |
May 04, 2021 | 12.40 | 12.55 | 12.21 | 12.43 | 6,676,894 | -0.32(-2.47%) |
May 03, 2021 | 12.78 | 12.85 | 12.69 | 12.75 | 3,686,847 | -0.24(-1.86%) |
Apr 30, 2021 | 13.08 | 13.14 | 12.94 | 12.99 | 3,420,254 | -0.19(-1.41%) |
Apr 29, 2021 | 12.87 | 13.17 | 12.86 | 13.17 | 8,455,941 | +0.45(+3.50%) |
Apr 28, 2021 | 12.59 | 12.75 | 12.48 | 12.73 | 12,127,739 | +1.27(+11.09%) |
Apr 27, 2021 | 11.31 | 11.47 | 11.25 | 11.46 | 3,074,760 | +0.19(+1.73%) |
Apr 26, 2021 | 11.19 | 11.30 | 11.19 | 11.26 | 2,147,087 | +0.24(+2.19%) |
Apr 23, 2021 | 10.87 | 11.07 | 10.85 | 11.02 | 2,531,637 | +0.18(+1.62%) |
Apr 22, 2021 | 10.94 | 10.96 | 10.83 | 10.84 | 2,191,457 | -0.26(-2.34%) |
Apr 21, 2021 | 10.84 | 11.10 | 10.82 | 11.10 | 2,663,283 | +0.00(+0.00%) |
Apr 20, 2021 | 11.43 | 11.43 | 11.09 | 11.10 | 3,445,452 | -0.51(-4.39%) |
Apr 19, 2021 | 11.63 | 11.73 | 11.59 | 11.61 | 3,064,435 | -0.03(-0.24%) |
Apr 16, 2021 | 11.60 | 11.64 | 11.53 | 11.64 | 1,716,541 | +0.24(+2.11%) |
Apr 15, 2021 | 11.47 | 11.47 | 11.32 | 11.40 | 2,380,686 | -0.07(-0.65%) |
Apr 14, 2021 | 11.45 | 11.61 | 11.42 | 11.47 | 2,398,692 | +0.08(+0.73%) |
Apr 13, 2021 | 11.40 | 11.43 | 11.32 | 11.39 | 2,987,557 | -0.11(-0.97%) |
Apr 12, 2021 | 11.43 | 11.50 | 11.43 | 11.50 | 2,595,564 | +0.07(+0.65%) |
Apr 09, 2021 | 11.39 | 11.44 | 11.35 | 11.43 | 1,875,227 | -0.04(-0.32%) |
Apr 08, 2021 | 11.39 | 11.48 | 11.28 | 11.47 | 2,554,067 | -0.10(-0.88%) |
Apr 07, 2021 | 11.45 | 11.58 | 11.44 | 11.57 | 3,227,148 | +0.19(+1.71%) |
Apr 06, 2021 | 11.40 | 11.46 | 11.33 | 11.37 | 2,615,688 | +0.05(+0.41%) |
Apr 05, 2021 | 11.32 | 11.36 | 11.25 | 11.33 | 2,182,079 | +0.08(+0.74%) |
Apr 01, 2021 | 11.19 | 11.28 | 11.14 | 11.24 | 2,769,019 | +0.11(+1.00%) |
Mar 31, 2021 | 11.20 | 11.39 | 11.09 | 11.13 | 6,698,635 | -0.10(-0.91%) |
Mar 30, 2021 | 11.18 | 11.26 | 11.15 | 11.23 | 9,877,776 | +0.15(+1.34%) |
Mar 29, 2021 | 11.11 | 11.18 | 11.03 | 11.09 | 7,792,352 | -0.37(-3.24%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.34 | 11.46 | 3,362,257 | +0.01(+0.08%) |
Mar 25, 2021 | 11.39 | 11.49 | 11.19 | 11.45 | 10,747,277 | -0.06(-0.48%) |
Mar 24, 2021 | 11.55 | 11.68 | 11.50 | 11.50 | 3,535,227 | +0.10(+0.89%) |
Mar 23, 2021 | 11.56 | 11.59 | 11.38 | 11.40 | 3,490,087 | -0.30(-2.54%) |
Mar 22, 2021 | 11.68 | 11.73 | 11.56 | 11.70 | 3,075,959 | -0.05(-0.40%) |
Mar 19, 2021 | 11.73 | 11.82 | 11.54 | 11.74 | 3,848,770 | -0.26(-2.16%) |
Mar 18, 2021 | 11.99 | 12.24 | 11.95 | 12.00 | 5,933,083 | +0.32(+2.70%) |
Mar 17, 2021 | 11.60 | 11.72 | 11.54 | 11.69 | 4,222,644 | +0.20(+1.78%) |
Mar 16, 2021 | 11.59 | 11.60 | 11.41 | 11.48 | 3,072,609 | -0.11(-0.96%) |
Mar 15, 2021 | 11.67 | 11.69 | 11.44 | 11.60 | 3,475,577 | -0.20(-1.73%) |
Mar 12, 2021 | 11.77 | 11.90 | 11.75 | 11.80 | 3,299,731 | +0.17(+1.43%) |
Mar 11, 2021 | 11.60 | 11.73 | 11.47 | 11.63 | 4,225,823 | -0.26(-2.18%) |
Mar 10, 2021 | 11.75 | 11.91 | 11.69 | 11.89 | 4,333,445 | +0.12(+1.02%) |
Mar 09, 2021 | 11.73 | 11.91 | 11.65 | 11.77 | 6,528,198 | -0.43(-3.50%) |
Mar 08, 2021 | 12.22 | 12.40 | 12.09 | 12.20 | 8,856,816 | +0.41(+3.46%) |
Mar 05, 2021 | 11.89 | 11.96 | 11.65 | 11.79 | 5,667,401 | +0.34(+3.00%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.30 | 11.45 | 5,834,916 | -0.45(-3.82%) |
Mar 03, 2021 | 11.80 | 12.07 | 11.77 | 11.90 | 4,955,012 | +0.19(+1.58%) |
Mar 02, 2021 | 11.73 | 11.80 | 11.69 | 11.72 | 2,993,440 | +0.00(+0.00%) |