Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.51 | 13.81 | 13.51 | 13.57 | 1,151,453 | -0.08(-0.56%) |
Apr 28, 2022 | 13.60 | 13.66 | 13.48 | 13.65 | 984,968 | +0.14(+1.07%) |
Apr 27, 2022 | 13.53 | 13.61 | 13.44 | 13.50 | 952,546 | +0.09(+0.64%) |
Apr 26, 2022 | 13.57 | 13.58 | 13.41 | 13.42 | 1,515,610 | -0.13(-0.99%) |
Apr 25, 2022 | 13.54 | 13.57 | 13.37 | 13.55 | 2,220,276 | -0.06(-0.42%) |
Apr 22, 2022 | 13.70 | 13.72 | 13.56 | 13.61 | 1,623,230 | -0.08(-0.56%) |
Apr 21, 2022 | 13.82 | 13.83 | 13.66 | 13.69 | 1,563,808 | -0.12(-0.90%) |
Apr 20, 2022 | 13.73 | 13.83 | 13.70 | 13.81 | 1,332,124 | +0.09(+0.63%) |
Apr 19, 2022 | 13.64 | 13.76 | 13.64 | 13.73 | 797,719 | +0.09(+0.63%) |
Apr 18, 2022 | 13.69 | 13.73 | 13.60 | 13.64 | 744,294 | -0.04(-0.28%) |
Apr 14, 2022 | 13.65 | 13.79 | 13.62 | 13.68 | 1,088,301 | -0.01(-0.07%) |
Apr 13, 2022 | 13.78 | 13.84 | 13.62 | 13.69 | 1,509,007 | -0.07(-0.49%) |
Apr 12, 2022 | 13.71 | 13.81 | 13.67 | 13.75 | 1,227,154 | +0.12(+0.92%) |
Apr 11, 2022 | 13.64 | 13.69 | 13.58 | 13.63 | 828,505 | -0.10(-0.70%) |
Apr 08, 2022 | 13.67 | 13.76 | 13.61 | 13.73 | 576,749 | +0.06(+0.42%) |
Apr 07, 2022 | 13.76 | 13.79 | 13.57 | 13.67 | 749,016 | -0.11(-0.77%) |
Apr 06, 2022 | 13.64 | 13.81 | 13.58 | 13.77 | 2,172,042 | +0.10(+0.70%) |
Apr 05, 2022 | 13.64 | 13.71 | 13.54 | 13.68 | 957,264 | +0.02(+0.14%) |
Apr 04, 2022 | 13.66 | 13.71 | 13.54 | 13.66 | 1,173,795 | -0.01(-0.07%) |
Apr 01, 2022 | 13.64 | 13.74 | 13.58 | 13.67 | 840,295 | +0.01(+0.07%) |
Mar 31, 2022 | 13.50 | 13.66 | 13.49 | 13.66 | 989,663 | +0.12(+0.85%) |
Mar 30, 2022 | 13.65 | 13.66 | 13.52 | 13.54 | 896,508 | -0.10(-0.70%) |
Mar 29, 2022 | 13.64 | 13.67 | 13.47 | 13.64 | 1,961,751 | -0.01(-0.07%) |
Mar 28, 2022 | 13.68 | 13.78 | 13.56 | 13.65 | 1,146,741 | -0.10(-0.70%) |
Mar 25, 2022 | 13.63 | 13.82 | 13.59 | 13.74 | 1,467,610 | +0.08(+0.56%) |
Mar 24, 2022 | 13.48 | 13.68 | 13.46 | 13.67 | 1,385,352 | +0.22(+1.64%) |
Mar 23, 2022 | 13.49 | 13.58 | 13.44 | 13.45 | 1,217,325 | -0.03(-0.21%) |
Mar 22, 2022 | 13.49 | 13.49 | 13.38 | 13.48 | 982,144 | +0.02(+0.14%) |
Mar 21, 2022 | 13.44 | 13.52 | 13.37 | 13.46 | 1,179,502 | +0.08(+0.57%) |
Mar 18, 2022 | 13.40 | 13.52 | 13.37 | 13.38 | 1,764,431 | -0.07(-0.50%) |
Mar 17, 2022 | 13.39 | 13.46 | 13.34 | 13.45 | 1,192,823 | +0.06(+0.43%) |
Mar 16, 2022 | 13.33 | 13.43 | 13.30 | 13.39 | 3,824,212 | +0.08(+0.58%) |
Mar 15, 2022 | 13.24 | 13.36 | 13.11 | 13.31 | 3,668,783 | -0.04(-0.29%) |
Mar 14, 2022 | 13.41 | 13.50 | 13.24 | 13.35 | 2,382,562 | -0.12(-0.93%) |
Mar 11, 2022 | 13.48 | 13.58 | 13.39 | 13.48 | 1,795,625 | -0.12(-0.85%) |
Mar 10, 2022 | 13.45 | 13.66 | 13.40 | 13.59 | 1,882,507 | +0.15(+1.14%) |
Mar 09, 2022 | 13.48 | 13.53 | 13.35 | 13.44 | 3,013,961 | -0.06(-0.43%) |
Mar 08, 2022 | 13.59 | 13.77 | 13.49 | 13.49 | 6,656,981 | -0.01(-0.07%) |
Mar 07, 2022 | 13.67 | 13.67 | 13.40 | 13.50 | 1,825,533 | -0.03(-0.21%) |
Mar 04, 2022 | 13.47 | 13.56 | 13.39 | 13.53 | 1,522,547 | +0.04(+0.28%) |
Mar 03, 2022 | 13.34 | 13.61 | 13.27 | 13.49 | 2,348,268 | +0.08(+0.57%) |
Mar 02, 2022 | 13.41 | 13.46 | 13.36 | 13.42 | 1,721,711 | +0.05(+0.36%) |
Mar 01, 2022 | 13.31 | 13.49 | 13.11 | 13.37 | 1,673,337 | -0.07(-0.50%) |
Feb 28, 2022 | 13.06 | 13.53 | 13.05 | 13.44 | 3,046,627 | +0.36(+2.72%) |
Feb 25, 2022 | 13.03 | 13.18 | 13.03 | 13.08 | 2,751,119 | +0.11(+0.81%) |
Feb 24, 2022 | 12.98 | 13.14 | 12.88 | 12.98 | 3,799,928 | -0.08(-0.59%) |
Feb 23, 2022 | 13.09 | 13.16 | 13.02 | 13.05 | 2,016,023 | +0.00(+0.00%) |
Feb 22, 2022 | 13.11 | 13.12 | 13.00 | 13.05 | 3,029,459 | +0.02(+0.15%) |
Feb 18, 2022 | 13.03 | 0 | -0.03(-0.22%) | |||
Feb 17, 2022 | 13.08 | 13.16 | 12.99 | 13.06 | 2,898,690 | -0.05(-0.37%) |
Feb 16, 2022 | 13.07 | 13.35 | 13.06 | 13.11 | 2,253,323 | +0.02(+0.15%) |
Feb 15, 2022 | 13.09 | 13.15 | 13.04 | 13.09 | 2,379,754 | +0.00(+0.00%) |
Feb 14, 2022 | 12.99 | 13.16 | 12.97 | 13.09 | 3,972,702 | -0.05(-0.37%) |
Feb 11, 2022 | 12.78 | 13.22 | 12.76 | 13.14 | 9,843,069 | +0.76(+6.13%) |
Feb 10, 2022 | 12.18 | 12.58 | 12.17 | 12.38 | 2,077,750 | +0.10(+0.78%) |
Feb 09, 2022 | 12.17 | 12.33 | 12.15 | 12.28 | 793,361 | +0.11(+0.87%) |
Feb 08, 2022 | 12.36 | 12.39 | 12.06 | 12.18 | 1,124,517 | -0.10(-0.78%) |
Feb 07, 2022 | 12.18 | 12.35 | 12.06 | 12.27 | 1,152,458 | +0.08(+0.63%) |
Feb 04, 2022 | 12.38 | 12.46 | 12.05 | 12.20 | 1,625,917 | -0.12(-1.01%) |
Feb 03, 2022 | 12.36 | 12.37 | 12.32 | 1,078,653 | -0.06(-0.47%) | |
Feb 02, 2022 | 12.45 | 12.45 | 12.13 | 12.38 | 1,829,545 | -0.02(-0.15%) |
Feb 01, 2022 | 12.11 | 12.43 | 12.11 | 12.40 | 1,425,861 | +0.18(+1.49%) |
Jan 31, 2022 | 12.05 | 12.30 | 12.22 | 1,515,444 | +0.09(+0.71%) | |
Jan 28, 2022 | 11.95 | 12.12 | 11.81 | 12.13 | 1,472,099 | +0.15(+1.25%) |
Jan 27, 2022 | 12.24 | 12.30 | 11.88 | 11.98 | 1,935,565 | -0.07(-0.62%) |
Jan 26, 2022 | 12.27 | 12.41 | 12.00 | 12.06 | 1,307,962 | -0.06(-0.46%) |
Jan 25, 2022 | 11.66 | 12.18 | 11.44 | 12.11 | 1,136,478 | +0.43(+3.69%) |
Jan 24, 2022 | 11.34 | 11.72 | 11.26 | 11.68 | 2,008,607 | -0.23(-1.89%) |
Jan 21, 2022 | 12.09 | 12.14 | 11.75 | 11.91 | 2,007,100 | -0.34(-2.76%) |
Jan 20, 2022 | 12.01 | 12.48 | 11.96 | 12.24 | 1,004,437 | -0.08(-0.61%) |
Jan 19, 2022 | 12.52 | 12.57 | 12.26 | 12.32 | 1,393,909 | -0.19(-1.50%) |
Jan 18, 2022 | 12.34 | 12.72 | 12.26 | 12.51 | 1,792,260 | +0.23(+1.83%) |
Jan 14, 2022 | 12.28 | 0 | +0.25(+2.11%) | |||
Jan 13, 2022 | 12.47 | 12.51 | 12.02 | 12.03 | 1,928,029 | -0.40(-3.25%) |
Jan 12, 2022 | 12.21 | 12.43 | 12.11 | 12.43 | 1,379,663 | +0.30(+2.47%) |
Jan 11, 2022 | 12.02 | 12.20 | 12.02 | 12.13 | 1,259,041 | +0.12(+1.02%) |
Jan 10, 2022 | 11.77 | 12.01 | 11.47 | 12.01 | 1,790,942 | +0.36(+3.06%) |
Jan 07, 2022 | 11.46 | 11.65 | 11.40 | 11.65 | 830,292 | +0.28(+2.47%) |
Jan 06, 2022 | 11.32 | 11.50 | 11.23 | 11.37 | 935,355 | +0.14(+1.25%) |
Jan 05, 2022 | 11.49 | 11.61 | 11.22 | 11.23 | 1,548,484 | -0.20(-1.72%) |
Jan 04, 2022 | 11.21 | 11.52 | 11.15 | 11.43 | 966,252 | +0.33(+2.96%) |
Jan 03, 2022 | 10.81 | 11.21 | 10.81 | 11.10 | 976,707 | +0.29(+2.69%) |
Dec 31, 2021 | 10.66 | 10.85 | 10.62 | 10.81 | 822,378 | +0.14(+1.32%) |
Dec 30, 2021 | 10.70 | 10.79 | 10.65 | 10.67 | 676,146 | +0.00(+0.00%) |
Dec 29, 2021 | 10.68 | 10.71 | 10.56 | 10.67 | 919,911 | -0.03(-0.26%) |
Dec 28, 2021 | 10.71 | 10.79 | 10.64 | 10.70 | 776,111 | +0.07(+0.62%) |
Dec 27, 2021 | 10.20 | 10.65 | 10.16 | 10.63 | 1,519,384 | +0.44(+4.33%) |
Dec 23, 2021 | 10.32 | 10.36 | 10.19 | 10.19 | 2,484,390 | -0.09(-0.91%) |
Dec 22, 2021 | 10.24 | 10.35 | 10.20 | 10.28 | 1,213,355 | -0.02(-0.18%) |
Dec 21, 2021 | 10.35 | 10.52 | 10.21 | 10.30 | 1,878,752 | +0.04(+0.37%) |
Dec 20, 2021 | 10.17 | 10.30 | 10.09 | 10.26 | 1,360,152 | -0.08(-0.82%) |
Dec 17, 2021 | 10.40 | 10.41 | 10.15 | 10.35 | 2,111,314 | -0.02(-0.18%) |
Dec 16, 2021 | 10.58 | 10.59 | 10.30 | 10.37 | 1,903,045 | -0.07(-0.72%) |
Dec 15, 2021 | 10.49 | 10.58 | 10.33 | 10.44 | 925,600 | +0.01(+0.09%) |
Dec 14, 2021 | 10.67 | 10.70 | 10.41 | 10.43 | 696,324 | -0.19(-1.77%) |
Dec 13, 2021 | 10.85 | 10.85 | 10.53 | 10.62 | 861,243 | -0.15(-1.39%) |
Dec 10, 2021 | 10.72 | 10.83 | 10.60 | 10.77 | 1,049,897 | -0.06(-0.52%) |
Dec 09, 2021 | 10.76 | 10.87 | 10.72 | 10.83 | 1,085,142 | -0.16(-1.45%) |
Dec 08, 2021 | 10.95 | 11.03 | 10.86 | 10.99 | 703,938 | +0.06(+0.52%) |
Dec 07, 2021 | 10.71 | 11.03 | 10.70 | 10.93 | 929,547 | +0.22(+2.01%) |
Dec 06, 2021 | 10.62 | 10.88 | 10.47 | 10.71 | 686,440 | +0.09(+0.88%) |
Dec 03, 2021 | 10.74 | 10.92 | 10.53 | 10.62 | 1,254,616 | -0.11(-1.05%) |
Dec 02, 2021 | 10.40 | 10.83 | 10.32 | 10.73 | 933,529 | +0.41(+4.00%) |
Dec 01, 2021 | 10.84 | 10.96 | 10.32 | 10.32 | 1,507,529 | -0.38(-3.51%) |
Nov 30, 2021 | 10.67 | 10.71 | 10.33 | 10.70 | 1,687,998 | -0.01(-0.09%) |
Nov 29, 2021 | 11.10 | 11.12 | 10.62 | 10.70 | 1,997,470 | -0.23(-2.14%) |
Nov 26, 2021 | 11.01 | 11.01 | 10.66 | 10.94 | 1,441,949 | -0.38(-3.32%) |
Nov 24, 2021 | 11.06 | 11.31 | 11.01 | 11.31 | 588,598 | +0.23(+2.12%) |
Nov 23, 2021 | 10.98 | 11.16 | 10.91 | 11.08 | 661,915 | +0.14(+1.29%) |
Nov 22, 2021 | 11.04 | 11.06 | 10.93 | 10.94 | 1,291,309 | -0.12(-1.10%) |
Nov 19, 2021 | 11.34 | 11.39 | 10.95 | 11.06 | 1,428,789 | -0.29(-2.56%) |
Nov 18, 2021 | 11.63 | 11.70 | 11.35 | 11.35 | 1,056,612 | -0.28(-2.42%) |
Nov 17, 2021 | 11.69 | 11.70 | 11.49 | 11.63 | 1,852,019 | -0.06(-0.48%) |
Nov 16, 2021 | 11.83 | 11.87 | 11.65 | 11.69 | 1,485,080 | -0.19(-1.58%) |
Nov 15, 2021 | 11.78 | 11.94 | 11.71 | 11.88 | 1,384,334 | -0.03(-0.24%) |
Nov 12, 2021 | 11.61 | 11.91 | 11.46 | 11.91 | 1,701,182 | +0.36(+3.09%) |
Nov 11, 2021 | 11.61 | 11.70 | 11.52 | 11.55 | 902,259 | -0.12(-1.05%) |
Nov 10, 2021 | 11.54 | 11.67 | 1,064,877 | +0.06(+0.48%) | ||
Nov 09, 2021 | 11.63 | 11.66 | 11.46 | 11.61 | 673,265 | -0.05(-0.40%) |
Nov 08, 2021 | 11.54 | 11.73 | 11.50 | 11.66 | 847,862 | +0.20(+1.72%) |
Nov 05, 2021 | 11.54 | 11.73 | 11.46 | 11.46 | 1,088,354 | -0.21(-1.77%) |
Nov 04, 2021 | 11.58 | 11.68 | 11.34 | 11.67 | 2,045,904 | +0.18(+1.55%) |
Nov 03, 2021 | 11.36 | 11.70 | 11.36 | 11.49 | 2,196,418 | -0.10(-0.89%) |
Nov 02, 2021 | 11.43 | 11.61 | 11.35 | 11.60 | 2,187,974 | +0.07(+0.57%) |
Nov 01, 2021 | 11.41 | 11.72 | 11.25 | 11.53 | 1,960,834 | +0.14(+1.24%) |
Oct 29, 2021 | 11.26 | 11.44 | 11.07 | 11.39 | 2,071,257 | +0.13(+1.14%) |
Oct 28, 2021 | 11.50 | 11.56 | 11.20 | 11.26 | 1,978,290 | -0.24(-2.07%) |
Oct 27, 2021 | 11.63 | 11.66 | 11.44 | 11.50 | 1,854,776 | -0.03(-0.24%) |
Oct 26, 2021 | 11.61 | 11.53 | 1,787,631 | +0.02(+0.16%) | ||
Oct 25, 2021 | 11.44 | 11.52 | 11.31 | 11.51 | 1,085,236 | +0.20(+1.78%) |
Oct 22, 2021 | 11.42 | 11.45 | 11.22 | 11.31 | 2,371,504 | -0.05(-0.48%) |
Oct 21, 2021 | 11.59 | 11.64 | 11.19 | 11.36 | 1,442,266 | -0.02(-0.16%) |
Oct 20, 2021 | 11.06 | 11.39 | 11.01 | 11.38 | 1,070,529 | +0.22(+1.97%) |
Oct 19, 2021 | 11.06 | 11.16 | 10.90 | 11.16 | 1,645,286 | +0.35(+3.22%) |
Oct 18, 2021 | 10.77 | 10.95 | 10.71 | 10.81 | 1,237,883 | +0.12(+1.11%) |
Oct 15, 2021 | 11.05 | 11.05 | 10.69 | 10.69 | 1,497,109 | -0.24(-2.18%) |
Oct 14, 2021 | 10.68 | 10.95 | 10.63 | 10.93 | 1,255,534 | +0.30(+2.84%) |
Oct 13, 2021 | 10.55 | 10.69 | 10.47 | 10.63 | 914,260 | +0.10(+0.96%) |
Oct 12, 2021 | 10.61 | 10.71 | 10.52 | 10.53 | 1,059,146 | -0.05(-0.43%) |
Oct 11, 2021 | 10.59 | 10.70 | 10.49 | 10.57 | 1,322,753 | +0.14(+1.32%) |
Oct 08, 2021 | 10.67 | 10.72 | 10.42 | 10.44 | 1,211,127 | -0.15(-1.38%) |
Oct 07, 2021 | 10.59 | 10.72 | 10.39 | 10.58 | 916,075 | +0.06(+0.61%) |
Oct 06, 2021 | 10.39 | 10.57 | 10.26 | 10.52 | 1,392,945 | +0.09(+0.88%) |
Oct 05, 2021 | 10.85 | 10.87 | 10.39 | 10.43 | 2,907,012 | -0.29(-2.73%) |
Oct 04, 2021 | 10.75 | 10.86 | 10.66 | 10.72 | 1,767,975 | +0.02(+0.17%) |
Oct 01, 2021 | 10.77 | 10.97 | 10.68 | 10.70 | 1,756,212 | -0.07(-0.68%) |
Sep 30, 2021 | 10.90 | 10.97 | 10.72 | 10.78 | 1,810,506 | -0.12(-1.09%) |
Sep 29, 2021 | 10.86 | 11.03 | 10.72 | 10.90 | 967,114 | -0.05(-0.42%) |
Sep 28, 2021 | 11.04 | 11.12 | 10.78 | 10.94 | 1,865,041 | -0.23(-2.05%) |
Sep 27, 2021 | 11.01 | 11.36 | 11.00 | 11.17 | 1,267,722 | +0.27(+2.43%) |
Sep 24, 2021 | 10.94 | 11.05 | 10.84 | 10.90 | 1,078,657 | -0.09(-0.83%) |
Sep 23, 2021 | 10.68 | 11.08 | 10.66 | 11.00 | 1,238,087 | +0.38(+3.53%) |
Sep 22, 2021 | 10.39 | 10.76 | 10.27 | 10.62 | 1,377,500 | +0.39(+3.85%) |
Sep 21, 2021 | 10.49 | 10.56 | 10.22 | 10.23 | 916,095 | -0.20(-1.93%) |
Sep 20, 2021 | 10.39 | 10.49 | 10.21 | 10.43 | 1,944,070 | -0.15(-1.39%) |
Sep 17, 2021 | 10.76 | 10.83 | 10.53 | 10.57 | 1,747,601 | -0.27(-2.53%) |
Sep 16, 2021 | 10.59 | 10.92 | 10.48 | 10.85 | 1,381,702 | +0.37(+3.49%) |
Sep 15, 2021 | 10.38 | 10.64 | 10.36 | 10.48 | 1,761,594 | +0.05(+0.44%) |
Sep 14, 2021 | 10.80 | 10.86 | 10.41 | 10.44 | 1,660,636 | -0.35(-3.23%) |
Sep 13, 2021 | 10.59 | 10.84 | 10.52 | 10.79 | 1,164,342 | +0.29(+2.79%) |
Sep 10, 2021 | 10.90 | 10.90 | 10.50 | 10.49 | 1,487,902 | -0.27(-2.55%) |
Sep 09, 2021 | 10.83 | 10.95 | 10.68 | 10.77 | 1,431,960 | -0.04(-0.34%) |
Sep 08, 2021 | 11.08 | 11.15 | 10.76 | 10.80 | 1,633,198 | -0.27(-2.48%) |
Sep 07, 2021 | 11.03 | 11.23 | 11.00 | 11.08 | 685,339 | -0.02(-0.16%) |
Sep 03, 2021 | 11.32 | 11.38 | 11.10 | 11.10 | 945,128 | -0.27(-2.34%) |
Sep 02, 2021 | 11.36 | 11.47 | 11.24 | 11.36 | 1,071,155 | +0.10(+0.89%) |
Sep 01, 2021 | 11.18 | 11.32 | 10.92 | 11.26 | 1,191,884 | +0.12(+1.07%) |
Aug 31, 2021 | 11.42 | 11.60 | 11.11 | 11.14 | 2,266,534 | -0.27(-2.33%) |
Aug 30, 2021 | 11.32 | 11.46 | 11.28 | 11.41 | 1,045,533 | +0.09(+0.81%) |
Aug 27, 2021 | 10.90 | 11.34 | 10.90 | 11.32 | 1,015,836 | +0.49(+4.57%) |
Aug 26, 2021 | 11.08 | 11.23 | 10.82 | 10.82 | 861,853 | -0.29(-2.64%) |
Aug 25, 2021 | 10.86 | 11.24 | 10.78 | 11.11 | 1,302,438 | +0.34(+3.14%) |
Aug 24, 2021 | 10.85 | 10.91 | 10.78 | 10.78 | 1,476,259 | +0.01(+0.09%) |
Aug 23, 2021 | 10.75 | 10.95 | 10.75 | 10.77 | 1,479,660 | +0.15(+1.38%) |
Aug 20, 2021 | 10.58 | 10.77 | 10.55 | 10.62 | 1,111,907 | -0.08(-0.77%) |
Aug 19, 2021 | 10.53 | 10.73 | 10.37 | 10.70 | 3,353,047 | -0.08(-0.76%) |
Aug 18, 2021 | 11.08 | 11.10 | 10.79 | 10.79 | 2,929,402 | -0.30(-2.73%) |
Aug 17, 2021 | 11.14 | 11.34 | 11.07 | 11.09 | 1,577,841 | -0.14(-1.22%) |
Aug 16, 2021 | 11.35 | 11.52 | 11.22 | 11.22 | 1,778,033 | -0.30(-2.62%) |
Aug 13, 2021 | 11.49 | 11.57 | 11.40 | 11.53 | 1,146,917 | +0.06(+0.56%) |
Aug 12, 2021 | 11.52 | 11.53 | 11.37 | 11.46 | 508,545 | +0.06(+0.56%) |
Aug 11, 2021 | 11.49 | 11.51 | 11.26 | 11.40 | 1,864,205 | -0.04(-0.32%) |
Aug 10, 2021 | 11.44 | 11.60 | 11.29 | 11.44 | 2,086,805 | +0.05(+0.48%) |
Aug 09, 2021 | 11.24 | 11.47 | 11.15 | 11.38 | 1,710,627 | +0.03(+0.24%) |
Aug 06, 2021 | 11.41 | 11.44 | 11.29 | 11.35 | 1,064,239 | +0.05(+0.49%) |
Aug 05, 2021 | 11.53 | 11.76 | 11.23 | 11.30 | 1,756,076 | -0.23(-1.98%) |
Aug 04, 2021 | 11.63 | 11.77 | 11.37 | 11.53 | 2,404,759 | -0.29(-2.48%) |
Aug 03, 2021 | 12.09 | 12.10 | 11.66 | 11.82 | 2,239,458 | -0.31(-2.57%) |
Aug 02, 2021 | 12.43 | 12.56 | 12.06 | 12.13 | 1,959,860 | -0.27(-2.21%) |
Jul 30, 2021 | 12.40 | 12.53 | 12.20 | 12.41 | 2,621,541 | +0.13(+1.10%) |
Jul 29, 2021 | 12.27 | 12.31 | 12.00 | 12.27 | 1,412,379 | +0.07(+0.59%) |
Jul 28, 2021 | 11.94 | 12.25 | 11.86 | 12.20 | 1,591,086 | +0.33(+2.79%) |
Jul 27, 2021 | 11.90 | 11.99 | 11.75 | 11.87 | 1,309,613 | -0.05(-0.45%) |
Jul 26, 2021 | 11.52 | 11.94 | 11.52 | 11.92 | 1,660,762 | +0.32(+2.78%) |
Jul 23, 2021 | 12.10 | 12.10 | 11.54 | 11.60 | 3,002,053 | -0.49(-4.07%) |
Jul 22, 2021 | 11.47 | 12.33 | 11.44 | 12.09 | 4,702,389 | -0.25(-2.03%) |
Jul 21, 2021 | 12.81 | 12.90 | 12.32 | 12.34 | 1,772,711 | -0.30(-2.34%) |
Jul 20, 2021 | 12.00 | 12.67 | 11.98 | 12.64 | 1,417,754 | +0.64(+5.38%) |
Jul 19, 2021 | 12.11 | 12.28 | 11.85 | 11.99 | 2,065,723 | -0.46(-3.67%) |
Jul 16, 2021 | 12.75 | 12.86 | 12.38 | 12.45 | 2,331,857 | -0.26(-2.04%) |
Jul 15, 2021 | 12.90 | 13.02 | 12.63 | 12.71 | 2,494,036 | -0.22(-1.73%) |
Jul 14, 2021 | 13.13 | 13.32 | 12.83 | 12.93 | 2,202,814 | -0.20(-1.50%) |
Jul 13, 2021 | 13.32 | 13.34 | 13.13 | 13.13 | 731,785 | -0.20(-1.48%) |
Jul 12, 2021 | 13.13 | 13.34 | 13.03 | 13.33 | 858,969 | +0.09(+0.68%) |
Jul 09, 2021 | 13.07 | 13.27 | 12.97 | 13.24 | 1,097,038 | +0.30(+2.28%) |
Jul 08, 2021 | 12.77 | 12.98 | 12.67 | 12.94 | 1,323,363 | -0.06(-0.48%) |
Jul 07, 2021 | 13.14 | 13.16 | 12.83 | 13.01 | 1,403,601 | -0.12(-0.89%) |
Jul 06, 2021 | 13.37 | 13.37 | 12.96 | 13.12 | 1,465,241 | -0.23(-1.74%) |
Jul 02, 2021 | 13.36 | 13.37 | 13.22 | 13.36 | 1,377,080 | -0.01(-0.07%) |
Jul 01, 2021 | 13.38 | 13.44 | 13.21 | 13.36 | 1,872,770 | +0.13(+1.02%) |
Jun 30, 2021 | 13.19 | 13.37 | 13.14 | 13.23 | 1,306,096 | +0.01(+0.07%) |
Jun 29, 2021 | 12.96 | 13.27 | 12.77 | 13.22 | 1,644,730 | +0.41(+3.22%) |
Jun 28, 2021 | 13.08 | 13.14 | 12.59 | 12.81 | 2,971,912 | -0.26(-1.99%) |
Jun 25, 2021 | 13.53 | 13.53 | 13.06 | 13.07 | 2,315,368 | -0.35(-2.60%) |
Jun 24, 2021 | 13.44 | 13.48 | 13.18 | 13.42 | 1,496,814 | +0.07(+0.54%) |
Jun 23, 2021 | 13.76 | 13.77 | 13.32 | 13.35 | 1,769,503 | -0.22(-1.65%) |
Jun 22, 2021 | 13.93 | 13.97 | 13.52 | 13.57 | 2,339,922 | -0.30(-2.13%) |
Jun 21, 2021 | 13.70 | 14.10 | 13.70 | 13.87 | 1,792,954 | +0.29(+2.11%) |
Jun 18, 2021 | 13.72 | 13.87 | 13.55 | 13.58 | 1,974,392 | -0.30(-2.19%) |
Jun 17, 2021 | 14.24 | 14.32 | 13.67 | 13.88 | 1,741,837 | -0.42(-2.94%) |
Jun 16, 2021 | 14.28 | 14.39 | 14.13 | 14.30 | 1,176,123 | +0.06(+0.44%) |
Jun 15, 2021 | 14.32 | 14.33 | 13.88 | 14.24 | 1,572,170 | -0.01(-0.06%) |
Jun 14, 2021 | 14.32 | 14.42 | 14.12 | 14.25 | 1,425,762 | +0.00(+0.00%) |
Jun 11, 2021 | 14.20 | 14.31 | 14.11 | 14.25 | 1,106,648 | +0.13(+0.95%) |
Jun 10, 2021 | 14.09 | 14.22 | 13.94 | 14.12 | 1,288,473 | +0.15(+1.09%) |
Jun 09, 2021 | 13.73 | 14.12 | 13.62 | 13.96 | 1,911,953 | +0.32(+2.36%) |
Jun 08, 2021 | 13.48 | 13.70 | 13.44 | 13.64 | 1,298,240 | +0.13(+0.93%) |
Jun 07, 2021 | 13.44 | 13.70 | 13.42 | 13.52 | 1,752,025 | +0.10(+0.73%) |
Jun 04, 2021 | 13.30 | 13.44 | 13.20 | 13.42 | 895,975 | +0.15(+1.15%) |
Jun 03, 2021 | 13.35 | 13.47 | 13.23 | 13.27 | 1,037,717 | -0.21(-1.59%) |
Jun 02, 2021 | 13.44 | 13.63 | 13.37 | 13.48 | 1,365,410 | +0.13(+0.94%) |
Jun 01, 2021 | 13.03 | 13.45 | 13.03 | 13.36 | 1,735,556 | +0.42(+3.25%) |
May 28, 2021 | 13.27 | 13.29 | 12.81 | 12.93 | 3,608,624 | -0.29(-2.17%) |
May 27, 2021 | 13.59 | 13.70 | 13.17 | 13.22 | 2,966,250 | -0.39(-2.89%) |
May 26, 2021 | 13.86 | 13.89 | 13.57 | 13.62 | 1,819,202 | -0.23(-1.68%) |
May 25, 2021 | 14.13 | 14.15 | 13.82 | 13.85 | 1,677,374 | -0.26(-1.84%) |
May 24, 2021 | 13.95 | 14.16 | 13.74 | 14.11 | 1,328,595 | +0.31(+2.27%) |
May 21, 2021 | 13.88 | 14.08 | 13.73 | 13.79 | 863,292 | -0.04(-0.32%) |
May 20, 2021 | 13.56 | 13.87 | 13.53 | 13.84 | 706,697 | +0.26(+1.91%) |
May 19, 2021 | 13.70 | 13.75 | 13.49 | 13.58 | 1,032,887 | -0.36(-2.57%) |
May 18, 2021 | 14.05 | 14.12 | 13.89 | 13.94 | 1,088,236 | -0.04(-0.26%) |
May 17, 2021 | 13.70 | 13.98 | 13.62 | 13.97 | 1,420,123 | +0.25(+1.83%) |
May 14, 2021 | 13.62 | 13.91 | 13.53 | 13.72 | 1,738,290 | +0.29(+2.13%) |
May 13, 2021 | 13.21 | 13.53 | 13.18 | 13.44 | 1,111,804 | +0.20(+1.49%) |
May 12, 2021 | 13.55 | 13.75 | 13.18 | 13.24 | 1,262,051 | -0.19(-1.40%) |
May 11, 2021 | 13.37 | 13.58 | 13.27 | 13.43 | 1,214,883 | -0.19(-1.38%) |
May 10, 2021 | 12.99 | 13.71 | 12.99 | 13.62 | 2,585,615 | +0.36(+2.70%) |
May 07, 2021 | 13.43 | 13.57 | 13.16 | 13.26 | 1,351,458 | -0.09(-0.67%) |
May 06, 2021 | 13.39 | 13.45 | 13.02 | 13.35 | 937,832 | -0.04(-0.27%) |
May 05, 2021 | 13.22 | 13.48 | 13.14 | 13.38 | 1,689,171 | +0.35(+2.68%) |
May 04, 2021 | 13.29 | 13.37 | 12.91 | 13.03 | 1,609,520 | -0.29(-2.15%) |