Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.36 | 18.51 | 17.56 | 17.66 | 450,949 | -0.65(-3.53%) |
Apr 28, 2022 | 18.10 | 18.56 | 17.36 | 18.31 | 459,606 | +0.43(+2.41%) |
Apr 27, 2022 | 17.83 | 18.12 | 17.51 | 17.88 | 440,173 | +0.19(+1.05%) |
Apr 26, 2022 | 17.75 | 18.33 | 17.51 | 17.69 | 494,496 | +0.00(+0.00%) |
Apr 25, 2022 | 18.07 | 18.08 | 16.91 | 17.69 | 852,379 | -1.07(-5.69%) |
Apr 22, 2022 | 18.99 | 19.61 | 18.68 | 18.76 | 655,800 | -0.41(-2.15%) |
Apr 21, 2022 | 20.34 | 20.35 | 18.97 | 19.17 | 843,189 | -0.83(-4.16%) |
Apr 20, 2022 | 20.41 | 20.43 | 19.55 | 20.01 | 508,848 | -0.34(-1.69%) |
Apr 19, 2022 | 20.40 | 20.84 | 20.09 | 20.35 | 581,418 | -0.19(-0.91%) |
Apr 18, 2022 | 20.35 | 20.81 | 20.14 | 20.54 | 577,203 | +0.38(+1.90%) |
Apr 14, 2022 | 19.85 | 20.24 | 19.72 | 20.15 | 505,403 | +0.29(+1.48%) |
Apr 13, 2022 | 19.76 | 19.91 | 19.37 | 19.86 | 441,718 | +0.44(+2.27%) |
Apr 12, 2022 | 19.36 | 19.87 | 19.29 | 19.42 | 584,170 | +0.40(+2.11%) |
Apr 11, 2022 | 19.36 | 19.36 | 19.00 | 19.02 | 1,696,159 | -0.54(-2.76%) |
Apr 08, 2022 | 18.95 | 19.59 | 18.95 | 19.55 | 712,260 | +0.77(+4.12%) |
Apr 07, 2022 | 18.79 | 18.90 | 18.18 | 18.78 | 1,464,948 | +0.11(+0.58%) |
Apr 06, 2022 | 18.93 | 19.06 | 18.52 | 18.67 | 300,951 | -0.05(-0.26%) |
Apr 05, 2022 | 19.43 | 19.72 | 18.67 | 18.72 | 683,680 | -0.63(-3.24%) |
Apr 04, 2022 | 19.51 | 19.71 | 19.02 | 19.35 | 1,054,326 | +0.02(+0.10%) |
Apr 01, 2022 | 18.91 | 19.45 | 18.91 | 19.33 | 403,375 | +0.43(+2.28%) |
Mar 31, 2022 | 18.83 | 19.47 | 18.83 | 18.90 | 379,144 | -0.24(-1.23%) |
Mar 30, 2022 | 19.25 | 19.52 | 19.02 | 19.13 | 248,892 | +0.07(+0.36%) |
Mar 29, 2022 | 18.25 | 19.11 | 17.92 | 19.06 | 424,229 | +0.28(+1.51%) |
Mar 28, 2022 | 19.11 | 19.11 | 18.61 | 18.78 | 299,239 | -0.82(-4.20%) |
Mar 25, 2022 | 18.89 | 19.61 | 18.84 | 19.60 | 450,294 | +0.69(+3.63%) |
Mar 24, 2022 | 18.92 | 19.25 | 18.80 | 18.92 | 1,094,295 | +0.05(+0.24%) |
Mar 23, 2022 | 18.88 | 19.14 | 18.73 | 18.87 | 391,795 | +0.35(+1.90%) |
Mar 22, 2022 | 18.59 | 18.83 | 18.30 | 18.52 | 559,480 | -0.11(-0.58%) |
Mar 21, 2022 | 18.44 | 18.97 | 18.44 | 18.63 | 494,533 | +0.62(+3.42%) |
Mar 18, 2022 | 17.96 | 18.09 | 17.84 | 18.01 | 335,922 | -0.03(-0.16%) |
Mar 17, 2022 | 17.62 | 18.17 | 17.43 | 18.04 | 720,040 | +0.78(+4.54%) |
Mar 16, 2022 | 17.71 | 17.80 | 17.01 | 17.26 | 550,207 | -0.37(-2.11%) |
Mar 15, 2022 | 17.74 | 18.09 | 17.50 | 17.63 | 651,265 | -0.83(-4.51%) |
Mar 14, 2022 | 18.85 | 18.86 | 18.24 | 18.46 | 733,106 | -0.78(-4.07%) |
Mar 11, 2022 | 19.10 | 19.53 | 18.97 | 19.24 | 742,463 | -0.17(-0.86%) |
Mar 10, 2022 | 18.69 | 19.45 | 19.41 | 1,510,804 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.67 | 19.03 | 18.08 | 18.54 | 971,382 | -0.75(-3.91%) |
Mar 08, 2022 | 19.25 | 20.17 | 18.73 | 19.29 | 1,228,177 | +0.55(+2.92%) |
Mar 07, 2022 | 17.75 | 19.32 | 17.71 | 18.75 | 1,466,508 | +1.25(+7.16%) |
Mar 04, 2022 | 16.73 | 17.51 | 16.70 | 17.49 | 879,652 | +0.65(+3.83%) |
Mar 03, 2022 | 16.57 | 16.87 | 16.44 | 16.85 | 1,255,054 | +0.11(+0.64%) |
Mar 02, 2022 | 16.25 | 16.87 | 16.25 | 16.74 | 672,067 | +0.81(+5.10%) |
Mar 01, 2022 | 16.56 | 16.65 | 15.60 | 15.93 | 1,204,786 | -0.46(-2.81%) |
Feb 28, 2022 | 16.00 | 16.39 | 15.86 | 16.39 | 679,499 | +0.27(+1.70%) |
Feb 25, 2022 | 15.84 | 16.12 | 15.76 | 16.11 | 508,671 | +0.33(+2.11%) |
Feb 24, 2022 | 16.13 | 16.13 | 15.28 | 15.78 | 828,745 | -0.09(-0.56%) |
Feb 23, 2022 | 15.93 | 16.13 | 15.74 | 15.87 | 811,390 | +0.06(+0.37%) |
Feb 22, 2022 | 16.44 | 16.45 | 15.66 | 15.81 | 1,296,114 | -0.22(-1.34%) |
Feb 18, 2022 | 16.02 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.43 | 16.56 | 16.19 | 16.36 | 3,654,105 | -0.18(-1.07%) |
Feb 16, 2022 | 16.25 | 16.80 | 16.25 | 16.53 | 454,610 | +0.39(+2.43%) |
Feb 15, 2022 | 15.61 | 16.16 | 15.46 | 16.14 | 234,052 | +0.24(+1.48%) |
Feb 14, 2022 | 16.23 | 16.25 | 15.75 | 15.91 | 335,543 | -0.41(-2.52%) |
Feb 11, 2022 | 15.65 | 16.36 | 15.58 | 16.32 | 466,499 | +0.75(+4.84%) |
Feb 10, 2022 | 15.50 | 16.02 | 15.45 | 15.56 | 305,955 | -0.08(-0.50%) |
Feb 09, 2022 | 15.49 | 15.80 | 15.37 | 15.64 | 351,166 | +0.24(+1.53%) |
Feb 08, 2022 | 15.67 | 15.74 | 15.22 | 15.41 | 334,115 | -0.30(-1.93%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.28 | 15.71 | 310,074 | +0.21(+1.33%) |
Feb 04, 2022 | 15.38 | 15.61 | 15.28 | 15.51 | 169,549 | +0.24(+1.60%) |
Feb 03, 2022 | 15.47 | 15.11 | 15.26 | 251,746 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.71 | 15.71 | 15.33 | 15.52 | 327,746 | -0.22(-1.37%) |
Feb 01, 2022 | 15.16 | 15.76 | 15.12 | 15.73 | 428,603 | +0.51(+3.34%) |
Jan 31, 2022 | 15.16 | 15.47 | 15.22 | 382,701 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.18 | 15.52 | 14.90 | 15.29 | 423,957 | +0.08(+0.51%) |
Jan 27, 2022 | 15.73 | 15.98 | 14.96 | 15.21 | 337,147 | -0.27(-1.77%) |
Jan 26, 2022 | 15.68 | 15.84 | 15.22 | 15.49 | 533,770 | +0.01(+0.06%) |
Jan 25, 2022 | 14.58 | 15.61 | 14.24 | 15.48 | 527,187 | +0.73(+4.98%) |
Jan 24, 2022 | 14.12 | 14.77 | 13.74 | 14.74 | 513,026 | +0.23(+1.62%) |
Jan 21, 2022 | 14.68 | 14.89 | 14.36 | 14.51 | 501,676 | -0.26(-1.79%) |
Jan 20, 2022 | 14.88 | 15.37 | 14.75 | 14.77 | 409,208 | -0.15(-0.98%) |
Jan 19, 2022 | 15.36 | 15.36 | 14.79 | 14.92 | 201,240 | -0.24(-1.61%) |
Jan 18, 2022 | 15.58 | 15.60 | 15.03 | 15.16 | 223,781 | -0.23(-1.46%) |
Jan 14, 2022 | 15.39 | 0 | +0.63(+4.24%) | |||
Jan 13, 2022 | 14.85 | 15.13 | 14.72 | 14.76 | 177,390 | -0.11(-0.72%) |
Jan 12, 2022 | 15.05 | 15.05 | 14.76 | 14.87 | 894,554 | -0.07(-0.46%) |
Jan 11, 2022 | 14.49 | 15.00 | 14.41 | 14.94 | 278,662 | +0.55(+3.81%) |
Jan 10, 2022 | 14.32 | 14.44 | 14.11 | 14.39 | 211,466 | +0.00(+0.00%) |
Jan 07, 2022 | 14.21 | 14.40 | 14.16 | 14.39 | 269,033 | +0.21(+1.45%) |
Jan 06, 2022 | 14.13 | 14.32 | 13.93 | 14.18 | 304,866 | +0.35(+2.55%) |
Jan 05, 2022 | 14.14 | 14.31 | 13.82 | 13.83 | 889,578 | -0.13(-0.91%) |
Jan 04, 2022 | 13.57 | 14.06 | 13.57 | 13.96 | 358,814 | +0.54(+4.01%) |
Jan 03, 2022 | 12.69 | 13.43 | 12.69 | 13.42 | 156,011 | +0.80(+6.36%) |
Dec 31, 2021 | 12.53 | 12.69 | 12.49 | 12.62 | 258,855 | +0.03(+0.23%) |
Dec 30, 2021 | 12.67 | 12.80 | 12.57 | 12.59 | 271,761 | -0.11(-0.85%) |
Dec 29, 2021 | 12.84 | 12.87 | 12.66 | 12.70 | 177,416 | -0.19(-1.44%) |
Dec 28, 2021 | 12.97 | 13.07 | 12.78 | 12.88 | 139,558 | -0.05(-0.38%) |
Dec 27, 2021 | 12.72 | 12.94 | 12.50 | 12.93 | 198,783 | +0.17(+1.30%) |
Dec 23, 2021 | 12.76 | 12.89 | 12.75 | 12.76 | 1,752,149 | +0.02(+0.15%) |
Dec 22, 2021 | 12.62 | 12.79 | 12.46 | 12.74 | 331,227 | +0.11(+0.85%) |
Dec 21, 2021 | 12.29 | 12.68 | 12.29 | 12.64 | 275,290 | +0.57(+4.70%) |
Dec 20, 2021 | 12.01 | 12.16 | 11.76 | 12.07 | 615,560 | -0.32(-2.61%) |
Dec 17, 2021 | 12.44 | 12.55 | 12.09 | 12.39 | 114,370 | -0.22(-1.71%) |
Dec 16, 2021 | 12.69 | 12.96 | 12.55 | 12.61 | 439,461 | +0.08(+0.62%) |
Dec 15, 2021 | 12.54 | 12.60 | 12.08 | 12.53 | 276,446 | -0.02(-0.16%) |
Dec 14, 2021 | 12.68 | 12.99 | 12.55 | 12.55 | 442,449 | -0.24(-1.91%) |
Dec 13, 2021 | 13.19 | 13.20 | 12.73 | 12.79 | 177,053 | -0.54(-4.08%) |
Dec 10, 2021 | 13.30 | 13.39 | 13.05 | 13.34 | 111,044 | +0.22(+1.71%) |
Dec 09, 2021 | 13.06 | 13.16 | 12.91 | 13.11 | 175,145 | -0.10(-0.74%) |
Dec 08, 2021 | 13.11 | 13.29 | 13.06 | 13.21 | 200,050 | +0.15(+1.12%) |
Dec 07, 2021 | 12.89 | 13.17 | 12.89 | 13.07 | 339,739 | +0.39(+3.08%) |
Dec 06, 2021 | 12.44 | 12.85 | 12.31 | 12.67 | 305,378 | +0.40(+3.26%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.15 | 12.27 | 267,570 | -0.07(-0.55%) |
Dec 02, 2021 | 11.95 | 12.39 | 11.81 | 12.34 | 263,007 | +0.39(+3.27%) |
Dec 01, 2021 | 12.53 | 12.61 | 11.95 | 11.95 | 234,018 | -0.21(-1.69%) |
Nov 30, 2021 | 12.19 | 12.35 | 11.97 | 12.16 | 371,138 | -0.31(-2.51%) |
Nov 29, 2021 | 12.72 | 12.75 | 12.37 | 12.47 | 136,729 | +0.11(+0.87%) |
Nov 26, 2021 | 12.24 | 12.39 | 12.03 | 12.36 | 144,953 | -0.69(-5.31%) |
Nov 24, 2021 | 12.91 | 13.23 | 12.91 | 13.06 | 100,431 | +0.04(+0.30%) |
Nov 23, 2021 | 12.78 | 13.13 | 12.78 | 13.02 | 157,522 | +0.45(+3.57%) |
Nov 22, 2021 | 12.45 | 12.78 | 12.45 | 12.57 | 134,456 | +0.12(+0.94%) |
Nov 19, 2021 | 12.81 | 12.82 | 12.41 | 12.45 | 191,565 | -0.71(-5.42%) |
Nov 18, 2021 | 13.47 | 13.49 | 13.11 | 13.16 | 134,626 | -0.32(-2.39%) |
Nov 17, 2021 | 13.81 | 13.87 | 13.42 | 13.48 | 136,567 | -0.47(-3.36%) |
Nov 16, 2021 | 13.85 | 14.13 | 13.75 | 13.95 | 87,252 | +0.16(+1.13%) |
Nov 15, 2021 | 13.82 | 13.88 | 13.63 | 13.80 | 99,708 | -0.06(-0.42%) |
Nov 12, 2021 | 13.95 | 14.02 | 13.79 | 13.86 | 116,463 | -0.18(-1.25%) |
Nov 11, 2021 | 14.09 | 14.18 | 13.99 | 14.03 | 169,963 | +0.02(+0.14%) |
Nov 10, 2021 | 14.65 | 14.01 | 85,666 | -0.73(-4.97%) | ||
Nov 09, 2021 | 14.64 | 14.76 | 14.31 | 14.74 | 193,683 | +0.08(+0.53%) |
Nov 08, 2021 | 14.57 | 14.86 | 14.49 | 14.67 | 109,251 | +0.21(+1.49%) |
Nov 05, 2021 | 14.50 | 14.70 | 14.41 | 14.45 | 154,389 | +0.14(+0.95%) |
Nov 04, 2021 | 14.68 | 14.86 | 14.17 | 14.31 | 293,120 | -0.10(-0.68%) |
Nov 03, 2021 | 14.21 | 14.63 | 14.16 | 14.41 | 150,306 | -0.06(-0.40%) |
Nov 02, 2021 | 14.46 | 14.52 | 14.34 | 14.47 | 99,595 | -0.06(-0.40%) |
Nov 01, 2021 | 14.24 | 14.59 | 14.09 | 14.53 | 154,338 | +0.44(+3.12%) |
Oct 29, 2021 | 14.46 | 14.46 | 14.04 | 14.09 | 153,854 | -0.38(-2.63%) |
Oct 28, 2021 | 14.21 | 14.48 | 14.21 | 14.47 | 183,910 | +0.20(+1.37%) |
Oct 27, 2021 | 14.77 | 14.87 | 14.21 | 14.28 | 134,227 | -0.68(-4.57%) |
Oct 26, 2021 | 15.02 | 14.96 | 207,276 | +0.07(+0.46%) | ||
Oct 25, 2021 | 14.89 | 15.04 | 14.80 | 14.89 | 135,035 | +0.20(+1.33%) |
Oct 22, 2021 | 14.65 | 14.74 | 14.49 | 14.70 | 143,395 | +0.04(+0.27%) |
Oct 21, 2021 | 14.94 | 14.97 | 14.50 | 14.66 | 98,937 | -0.42(-2.78%) |
Oct 20, 2021 | 15.04 | 15.08 | 14.81 | 15.08 | 101,985 | -0.06(-0.39%) |
Oct 19, 2021 | 15.13 | 15.20 | 14.84 | 15.14 | 150,141 | +0.08(+0.52%) |
Oct 18, 2021 | 15.13 | 15.29 | 14.93 | 15.06 | 148,228 | +0.06(+0.39%) |
Oct 15, 2021 | 14.98 | 15.19 | 14.98 | 15.00 | 138,536 | +0.17(+1.12%) |
Oct 14, 2021 | 14.78 | 14.86 | 14.64 | 14.83 | 145,001 | +0.23(+1.60%) |
Oct 13, 2021 | 14.39 | 14.65 | 14.19 | 14.60 | 102,611 | +0.12(+0.81%) |
Oct 12, 2021 | 14.40 | 14.65 | 14.31 | 14.48 | 155,973 | +0.04(+0.27%) |
Oct 11, 2021 | 14.60 | 14.87 | 14.43 | 14.44 | 197,066 | +0.10(+0.68%) |
Oct 08, 2021 | 14.15 | 14.47 | 14.15 | 14.34 | 310,475 | +0.35(+2.51%) |
Oct 07, 2021 | 13.73 | 14.09 | 13.69 | 13.99 | 136,834 | +0.34(+2.50%) |
Oct 06, 2021 | 13.87 | 13.98 | 13.42 | 13.65 | 98,675 | -0.51(-3.59%) |
Oct 05, 2021 | 14.37 | 14.46 | 13.97 | 14.16 | 104,433 | -0.01(-0.07%) |
Oct 04, 2021 | 14.08 | 14.33 | 14.01 | 14.17 | 209,846 | +0.36(+2.62%) |
Oct 01, 2021 | 13.48 | 13.93 | 13.38 | 13.81 | 254,405 | +0.44(+3.29%) |
Sep 30, 2021 | 13.47 | 13.56 | 13.22 | 13.37 | 367,783 | -0.16(-1.16%) |
Sep 29, 2021 | 13.66 | 13.69 | 13.43 | 13.52 | 306,219 | -0.13(-0.93%) |
Sep 28, 2021 | 13.79 | 14.17 | 13.63 | 13.65 | 201,308 | +0.04(+0.29%) |
Sep 27, 2021 | 13.26 | 13.73 | 13.26 | 13.61 | 254,794 | +0.63(+4.89%) |
Sep 24, 2021 | 12.84 | 13.08 | 12.77 | 12.98 | 101,020 | +0.05(+0.40%) |
Sep 23, 2021 | 12.46 | 13.00 | 12.40 | 12.93 | 122,168 | +0.58(+4.74%) |
Sep 22, 2021 | 12.45 | 12.70 | 12.33 | 12.34 | 163,133 | +0.13(+1.04%) |
Sep 21, 2021 | 12.42 | 12.42 | 12.01 | 12.21 | 99,674 | -0.03(-0.24%) |
Sep 20, 2021 | 12.28 | 12.44 | 11.99 | 12.24 | 385,758 | -0.48(-3.75%) |
Sep 17, 2021 | 12.93 | 13.08 | 12.66 | 12.72 | 106,660 | -0.28(-2.17%) |
Sep 16, 2021 | 13.22 | 13.22 | 12.86 | 13.00 | 94,640 | -0.25(-1.91%) |
Sep 15, 2021 | 12.92 | 13.39 | 12.92 | 13.26 | 214,718 | +0.53(+4.13%) |
Sep 14, 2021 | 13.19 | 13.19 | 12.68 | 12.73 | 194,132 | -0.26(-2.02%) |
Sep 13, 2021 | 12.61 | 13.10 | 12.61 | 12.99 | 105,474 | +0.58(+4.63%) |
Sep 10, 2021 | 12.55 | 12.61 | 12.32 | 12.42 | 89,924 | +0.07(+0.55%) |
Sep 09, 2021 | 12.23 | 12.59 | 12.14 | 12.35 | 335,796 | +0.05(+0.40%) |
Sep 08, 2021 | 12.80 | 12.84 | 12.27 | 12.30 | 285,806 | -0.45(-3.52%) |
Sep 07, 2021 | 12.66 | 12.95 | 12.58 | 12.75 | 78,015 | -0.03(-0.23%) |
Sep 03, 2021 | 12.96 | 13.09 | 12.73 | 12.78 | 59,095 | -0.21(-1.65%) |
Sep 02, 2021 | 12.79 | 13.06 | 12.76 | 12.99 | 83,392 | +0.38(+3.01%) |
Sep 01, 2021 | 12.66 | 12.74 | 12.55 | 12.61 | 103,551 | -0.09(-0.69%) |
Aug 31, 2021 | 12.66 | 12.87 | 12.62 | 12.70 | 69,637 | -0.05(-0.38%) |
Aug 30, 2021 | 13.18 | 13.18 | 12.74 | 12.75 | 78,931 | -0.33(-2.53%) |
Aug 27, 2021 | 12.62 | 13.17 | 12.62 | 13.08 | 78,347 | +0.65(+5.26%) |
Aug 26, 2021 | 12.53 | 12.66 | 12.39 | 12.43 | 89,143 | -0.19(-1.54%) |
Aug 25, 2021 | 12.54 | 12.72 | 12.42 | 12.62 | 260,986 | +0.09(+0.70%) |
Aug 24, 2021 | 12.29 | 12.62 | 12.23 | 12.54 | 117,522 | +0.43(+3.54%) |
Aug 23, 2021 | 11.86 | 12.19 | 11.86 | 12.11 | 98,066 | +0.58(+5.08%) |
Aug 20, 2021 | 11.37 | 11.59 | 11.30 | 11.52 | 450,950 | +0.05(+0.43%) |
Aug 19, 2021 | 11.61 | 11.71 | 11.30 | 11.47 | 174,804 | -0.40(-3.37%) |
Aug 18, 2021 | 12.10 | 12.27 | 11.85 | 11.87 | 115,887 | -0.16(-1.30%) |
Aug 17, 2021 | 12.16 | 12.38 | 11.88 | 12.03 | 173,573 | -0.26(-2.14%) |
Aug 16, 2021 | 12.39 | 12.40 | 12.12 | 12.29 | 280,059 | -0.33(-2.63%) |
Aug 13, 2021 | 12.87 | 12.88 | 12.59 | 12.62 | 111,080 | -0.25(-1.97%) |
Aug 12, 2021 | 13.06 | 13.13 | 12.66 | 12.88 | 254,317 | -0.18(-1.34%) |
Aug 11, 2021 | 12.75 | 13.10 | 12.60 | 13.05 | 162,051 | +0.19(+1.52%) |
Aug 10, 2021 | 12.59 | 12.94 | 12.59 | 12.86 | 271,064 | +0.34(+2.73%) |
Aug 09, 2021 | 12.49 | 12.58 | 12.24 | 12.52 | 167,524 | -0.22(-1.76%) |
Aug 06, 2021 | 12.61 | 12.84 | 12.55 | 12.74 | 159,258 | +0.28(+2.27%) |
Aug 05, 2021 | 12.33 | 12.67 | 12.31 | 12.46 | 1,003,798 | +0.19(+1.59%) |
Aug 04, 2021 | 12.83 | 12.85 | 12.25 | 12.26 | 442,613 | -0.81(-6.19%) |
Aug 03, 2021 | 12.85 | 13.08 | 12.49 | 13.07 | 303,591 | +0.16(+1.21%) |
Aug 02, 2021 | 13.08 | 13.62 | 12.88 | 12.92 | 468,954 | -0.17(-1.27%) |
Jul 30, 2021 | 13.36 | 13.43 | 13.01 | 13.08 | 210,185 | -0.37(-2.75%) |
Jul 29, 2021 | 13.51 | 13.55 | 13.26 | 13.45 | 440,858 | +0.18(+1.32%) |
Jul 28, 2021 | 13.22 | 13.44 | 12.97 | 13.28 | 89,321 | +0.14(+1.04%) |
Jul 27, 2021 | 13.24 | 13.24 | 13.03 | 13.14 | 101,832 | -0.21(-1.61%) |
Jul 26, 2021 | 12.90 | 13.46 | 12.90 | 13.35 | 113,007 | +0.50(+3.87%) |
Jul 23, 2021 | 13.14 | 13.14 | 12.64 | 12.86 | 111,780 | -0.18(-1.35%) |
Jul 22, 2021 | 13.32 | 13.32 | 12.88 | 13.03 | 114,399 | -0.28(-2.12%) |
Jul 21, 2021 | 13.09 | 13.48 | 13.09 | 13.31 | 378,407 | +0.58(+4.51%) |
Jul 20, 2021 | 12.47 | 12.93 | 12.33 | 12.74 | 134,023 | +0.33(+2.67%) |
Jul 19, 2021 | 12.38 | 12.62 | 12.14 | 12.41 | 449,641 | -0.53(-4.07%) |
Jul 16, 2021 | 13.55 | 13.57 | 12.86 | 12.93 | 290,710 | -0.39(-2.93%) |
Jul 15, 2021 | 13.65 | 13.84 | 13.29 | 13.32 | 246,379 | -0.49(-3.53%) |
Jul 14, 2021 | 14.42 | 14.73 | 13.73 | 13.81 | 213,700 | -0.53(-3.67%) |
Jul 13, 2021 | 14.50 | 14.52 | 14.20 | 14.34 | 132,868 | -0.26(-1.80%) |
Jul 12, 2021 | 14.44 | 14.71 | 14.18 | 14.60 | 373,262 | +0.01(+0.07%) |
Jul 09, 2021 | 14.41 | 14.70 | 14.27 | 14.59 | 209,628 | +0.45(+3.17%) |
Jul 08, 2021 | 13.81 | 14.30 | 13.76 | 14.14 | 330,338 | -0.04(-0.27%) |
Jul 07, 2021 | 14.44 | 14.64 | 13.94 | 14.18 | 437,680 | -0.33(-2.28%) |
Jul 06, 2021 | 15.39 | 15.39 | 14.42 | 14.51 | 198,731 | -0.90(-5.82%) |
Jul 02, 2021 | 15.50 | 15.50 | 15.24 | 15.41 | 99,936 | -0.13(-0.82%) |
Jul 01, 2021 | 15.33 | 15.68 | 15.32 | 15.54 | 284,846 | +0.60(+4.05%) |
Jun 30, 2021 | 14.93 | 15.14 | 14.83 | 14.93 | 116,949 | +0.10(+0.66%) |
Jun 29, 2021 | 14.92 | 15.20 | 14.84 | 14.84 | 165,608 | +0.02(+0.13%) |
Jun 28, 2021 | 15.59 | 15.59 | 14.70 | 14.82 | 116,398 | -0.79(-5.06%) |
Jun 25, 2021 | 15.84 | 15.84 | 15.58 | 15.61 | 542,862 | -0.14(-0.87%) |
Jun 24, 2021 | 15.57 | 15.77 | 15.38 | 15.74 | 118,845 | +0.25(+1.64%) |
Jun 23, 2021 | 15.76 | 16.12 | 15.49 | 15.49 | 196,357 | -0.07(-0.44%) |
Jun 22, 2021 | 15.51 | 15.61 | 15.27 | 15.56 | 191,061 | -0.03(-0.19%) |
Jun 21, 2021 | 14.85 | 15.66 | 14.85 | 15.59 | 203,559 | +0.84(+5.68%) |
Jun 18, 2021 | 14.90 | 15.12 | 14.72 | 14.75 | 450,800 | -0.43(-2.83%) |
Jun 17, 2021 | 16.03 | 16.16 | 14.85 | 15.18 | 287,779 | -0.89(-5.52%) |
Jun 16, 2021 | 16.05 | 16.38 | 15.85 | 16.06 | 346,679 | -0.06(-0.36%) |
Jun 15, 2021 | 15.74 | 16.12 | 15.74 | 16.12 | 141,487 | +0.41(+2.60%) |
Jun 14, 2021 | 16.04 | 16.20 | 15.62 | 15.71 | 201,608 | -0.30(-1.89%) |
Jun 11, 2021 | 16.06 | 16.22 | 15.93 | 16.01 | 165,356 | +0.12(+0.74%) |
Jun 10, 2021 | 16.31 | 16.40 | 15.76 | 15.90 | 195,409 | -0.22(-1.34%) |
Jun 09, 2021 | 16.32 | 16.41 | 16.09 | 16.11 | 306,750 | -0.17(-1.02%) |
Jun 08, 2021 | 16.13 | 16.41 | 15.91 | 16.28 | 421,858 | +0.06(+0.36%) |
Jun 07, 2021 | 16.66 | 16.75 | 16.14 | 16.22 | 282,254 | -0.40(-2.40%) |
Jun 04, 2021 | 16.69 | 16.72 | 16.19 | 16.62 | 536,481 | +0.11(+0.65%) |
Jun 03, 2021 | 16.16 | 16.63 | 16.05 | 16.51 | 410,594 | +0.23(+1.44%) |
Jun 02, 2021 | 15.35 | 16.39 | 15.09 | 16.28 | 538,116 | +1.08(+7.11%) |
Jun 01, 2021 | 14.81 | 15.27 | 14.81 | 15.20 | 341,079 | +0.71(+4.91%) |
May 28, 2021 | 14.71 | 14.71 | 14.40 | 14.49 | 328,238 | -0.10(-0.67%) |
May 27, 2021 | 14.52 | 14.71 | 14.52 | 14.59 | 239,429 | +0.18(+1.22%) |
May 26, 2021 | 14.13 | 14.48 | 14.06 | 14.41 | 277,928 | +0.26(+1.86%) |
May 25, 2021 | 14.48 | 14.57 | 14.14 | 14.15 | 236,495 | -0.35(-2.42%) |
May 24, 2021 | 14.62 | 14.62 | 14.34 | 14.50 | 334,165 | -0.03(-0.20%) |
May 21, 2021 | 14.62 | 14.66 | 14.44 | 14.53 | 460,511 | +0.15(+1.02%) |
May 20, 2021 | 14.42 | 14.46 | 14.04 | 14.38 | 889,292 | -0.08(-0.54%) |
May 19, 2021 | 14.53 | 14.63 | 14.23 | 14.46 | 579,260 | -0.48(-3.19%) |
May 18, 2021 | 15.36 | 15.41 | 14.94 | 14.94 | 386,436 | -0.42(-2.73%) |
May 17, 2021 | 14.74 | 15.36 | 14.64 | 15.36 | 433,822 | +0.52(+3.48%) |
May 14, 2021 | 14.54 | 14.94 | 14.54 | 14.84 | 417,264 | +0.51(+3.53%) |
May 13, 2021 | 14.29 | 14.63 | 13.97 | 14.33 | 495,740 | -0.16(-1.08%) |
May 12, 2021 | 14.43 | 15.00 | 14.43 | 14.49 | 511,501 | +0.09(+0.61%) |
May 11, 2021 | 14.07 | 14.55 | 13.99 | 14.40 | 681,743 | -0.07(-0.47%) |
May 10, 2021 | 14.93 | 15.22 | 14.47 | 14.47 | 797,277 | -0.30(-2.04%) |
May 07, 2021 | 13.88 | 14.81 | 13.81 | 14.77 | 596,171 | +0.66(+4.69%) |
May 06, 2021 | 13.95 | 14.13 | 13.53 | 14.11 | 1,133,574 | +0.17(+1.19%) |
May 05, 2021 | 13.74 | 13.97 | 13.24 | 13.94 | 502,518 | +0.76(+5.76%) |
May 04, 2021 | 13.05 | 13.28 | 12.86 | 13.18 | 576,066 | +0.10(+0.74%) |