Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.11 | 13.29 | 12.63 | 12.85 | 1,344,302 | -0.34(-2.58%) |
Feb 25, 2022 | 13.37 | 13.23 | 12.86 | 13.19 | 447,604 | -0.03(-0.23%) |
Feb 24, 2022 | 12.10 | 13.28 | 11.84 | 13.22 | 1,064,258 | +0.46(+3.61%) |
Feb 23, 2022 | 13.40 | 13.40 | 12.72 | 12.76 | 680,929 | -0.46(-3.48%) |
Feb 22, 2022 | 12.82 | 13.61 | 12.82 | 13.22 | 482,898 | +0.10(+0.76%) |
Feb 18, 2022 | 13.12 | 0 | -0.56(-4.09%) | |||
Feb 17, 2022 | 14.60 | 14.66 | 13.55 | 13.68 | 648,850 | -1.06(-7.19%) |
Feb 16, 2022 | 14.97 | 14.97 | 14.32 | 14.74 | 340,089 | -0.23(-1.54%) |
Feb 15, 2022 | 14.37 | 15.09 | 14.37 | 14.97 | 509,129 | +0.73(+5.13%) |
Feb 14, 2022 | 14.72 | 14.72 | 14.08 | 14.24 | 737,915 | -0.32(-2.20%) |
Feb 11, 2022 | 15.05 | 15.28 | 14.50 | 14.56 | 553,950 | -0.45(-3.00%) |
Feb 10, 2022 | 15.33 | 16.07 | 14.69 | 15.01 | 744,876 | -0.72(-4.58%) |
Feb 09, 2022 | 15.07 | 15.93 | 15.07 | 15.73 | 726,390 | +0.51(+3.35%) |
Feb 08, 2022 | 15.11 | 15.35 | 14.80 | 15.22 | 316,983 | +0.02(+0.13%) |
Feb 07, 2022 | 14.46 | 15.31 | 14.46 | 15.20 | 465,460 | +0.59(+4.04%) |
Feb 04, 2022 | 14.60 | 14.96 | 14.26 | 14.61 | 477,365 | -0.14(-0.95%) |
Feb 03, 2022 | 14.62 | 14.75 | 826,102 | +0.00(+0.00%) | ||
Feb 02, 2022 | 15.43 | 15.70 | 14.48 | 14.75 | 824,171 | -0.72(-4.65%) |
Feb 01, 2022 | 15.36 | 15.85 | 15.01 | 15.47 | 1,252,542 | +0.61(+4.10%) |
Jan 28, 2022 | 14.16 | 14.87 | 13.94 | 14.86 | 1,140,117 | +0.60(+4.21%) |
Jan 27, 2022 | 16.00 | 16.35 | 14.17 | 14.26 | 875,905 | -0.99(-6.49%) |
Jan 26, 2022 | 15.46 | 16.11 | 15.10 | 15.25 | 939,727 | +0.15(+0.99%) |
Jan 25, 2022 | 14.48 | 15.40 | 14.35 | 15.10 | 883,348 | +0.44(+3.00%) |
Jan 24, 2022 | 13.99 | 14.78 | 13.10 | 14.66 | 1,804,082 | +0.67(+4.79%) |
Jan 21, 2022 | 14.37 | 14.71 | 13.98 | 13.99 | 1,031,447 | -0.32(-2.24%) |
Jan 20, 2022 | 15.48 | 15.70 | 14.22 | 14.31 | 833,032 | -0.91(-5.98%) |
Jan 19, 2022 | 15.17 | 16.02 | 14.91 | 15.22 | 881,354 | +0.31(+2.08%) |
Jan 18, 2022 | 15.82 | 15.99 | 14.83 | 14.91 | 1,154,170 | -1.16(-7.22%) |
Jan 14, 2022 | 16.07 | 0 | +1.84(+12.93%) | |||
Jan 13, 2022 | 14.44 | 14.76 | 13.93 | 14.23 | 598,310 | -0.16(-1.11%) |
Jan 12, 2022 | 15.46 | 15.57 | 14.40 | 14.39 | 521,811 | -1.05(-6.80%) |
Jan 11, 2022 | 15.76 | 16.08 | 15.34 | 15.44 | 687,218 | -0.44(-2.77%) |
Jan 10, 2022 | 15.29 | 16.02 | 15.08 | 15.88 | 877,255 | +0.17(+1.08%) |
Jan 07, 2022 | 15.99 | 16.44 | 15.50 | 15.71 | 1,030,283 | -0.27(-1.69%) |
Jan 06, 2022 | 15.54 | 16.15 | 15.38 | 15.98 | 876,989 | +0.40(+2.57%) |
Jan 05, 2022 | 15.96 | 16.59 | 15.54 | 15.58 | 1,403,689 | -0.69(-4.24%) |
Jan 04, 2022 | 16.76 | 16.91 | 16.02 | 16.27 | 572,483 | -0.47(-2.81%) |
Jan 03, 2022 | 16.01 | 16.93 | 15.68 | 16.74 | 829,550 | +0.98(+6.22%) |
Dec 31, 2021 | 16.30 | 16.55 | 15.68 | 15.76 | 324,682 | -0.36(-2.23%) |
Dec 30, 2021 | 17.34 | 17.39 | 16.08 | 16.12 | 495,319 | -0.92(-5.40%) |
Dec 29, 2021 | 17.47 | 17.47 | 16.89 | 17.04 | 272,804 | -0.20(-1.16%) |
Dec 28, 2021 | 17.14 | 17.75 | 17.14 | 17.24 | 668,271 | +0.11(+0.64%) |
Dec 27, 2021 | 17.21 | 17.23 | 16.91 | 17.13 | 623,125 | -0.18(-1.04%) |
Dec 23, 2021 | 16.34 | 17.50 | 16.34 | 17.31 | 679,889 | +0.96(+5.87%) |
Dec 22, 2021 | 15.62 | 16.41 | 15.28 | 16.35 | 1,381,965 | +0.79(+5.08%) |
Dec 21, 2021 | 15.72 | 15.91 | 15.12 | 15.56 | 984,156 | -0.13(-0.83%) |
Dec 20, 2021 | 15.15 | 15.73 | 14.69 | 15.69 | 1,860,963 | +0.54(+3.56%) |
Dec 17, 2021 | 15.18 | 15.62 | 14.77 | 15.15 | 2,223,643 | -0.12(-0.79%) |
Dec 16, 2021 | 16.18 | 16.47 | 15.16 | 15.27 | 642,716 | -0.76(-4.74%) |
Dec 15, 2021 | 15.66 | 16.15 | 15.09 | 16.03 | 898,209 | +0.32(+2.04%) |
Dec 14, 2021 | 15.40 | 16.05 | 15.19 | 15.71 | 935,341 | +0.04(+0.27%) |
Dec 13, 2021 | 16.04 | 16.20 | 15.26 | 15.67 | 624,465 | -0.31(-1.96%) |
Dec 10, 2021 | 16.55 | 16.93 | 15.74 | 15.98 | 749,897 | -0.30(-1.82%) |
Dec 09, 2021 | 17.33 | 17.51 | 16.13 | 16.28 | 930,274 | -1.24(-7.10%) |
Dec 08, 2021 | 17.52 | 18.02 | 17.41 | 17.52 | 775,772 | -0.37(-2.07%) |
Dec 07, 2021 | 17.00 | 18.31 | 17.00 | 17.89 | 712,509 | +0.91(+5.36%) |
Dec 06, 2021 | 17.00 | 17.43 | 16.36 | 16.98 | 696,566 | -0.11(-0.64%) |
Dec 03, 2021 | 18.19 | 18.26 | 16.83 | 17.09 | 620,404 | -0.92(-5.11%) |
Dec 02, 2021 | 17.02 | 18.12 | 17.02 | 18.01 | 494,104 | +0.65(+3.74%) |
Dec 01, 2021 | 18.05 | 18.61 | 17.35 | 17.36 | 902,072 | -0.53(-2.96%) |
Nov 30, 2021 | 17.65 | 17.98 | 17.23 | 17.89 | 474,744 | +0.10(+0.56%) |
Nov 29, 2021 | 17.57 | 18.35 | 17.49 | 17.79 | 764,982 | +0.22(+1.25%) |
Nov 26, 2021 | 17.81 | 18.07 | 17.03 | 17.57 | 414,324 | -0.46(-2.53%) |
Nov 24, 2021 | 17.97 | 18.18 | 17.61 | 18.03 | 340,461 | -0.04(-0.25%) |
Nov 23, 2021 | 18.13 | 18.20 | 17.12 | 18.07 | 737,470 | -0.12(-0.66%) |
Nov 22, 2021 | 18.46 | 18.85 | 18.10 | 18.19 | 915,398 | -0.10(-0.56%) |
Nov 19, 2021 | 17.67 | 18.50 | 17.50 | 18.29 | 543,999 | +0.46(+2.59%) |
Nov 18, 2021 | 17.89 | 17.87 | 17.70 | 17.83 | 704,394 | +0.03(+0.17%) |
Nov 17, 2021 | 17.30 | 17.92 | 17.30 | 17.80 | 1,369,537 | +0.43(+2.48%) |
Nov 16, 2021 | 16.47 | 17.45 | 16.30 | 17.37 | 1,007,295 | +0.30(+1.76%) |
Nov 15, 2021 | 17.64 | 18.00 | 16.95 | 17.07 | 1,573,870 | -0.55(-3.12%) |
Nov 12, 2021 | 17.62 | 17.77 | 17.35 | 17.62 | 848,693 | +0.08(+0.46%) |
Nov 11, 2021 | 17.53 | 17.80 | 17.37 | 17.54 | 552,433 | +0.24(+1.39%) |
Nov 10, 2021 | 17.70 | 17.30 | 428,187 | -0.63(-3.51%) | ||
Nov 09, 2021 | 17.71 | 18.04 | 17.38 | 17.93 | 676,230 | +0.29(+1.64%) |
Nov 08, 2021 | 18.34 | 18.45 | 17.40 | 17.64 | 1,748,504 | -0.53(-2.92%) |
Nov 05, 2021 | 19.46 | 19.46 | 18.09 | 18.17 | 872,620 | -1.76(-8.83%) |
Nov 04, 2021 | 18.37 | 20.04 | 18.08 | 19.93 | 969,920 | +1.18(+6.29%) |
Nov 03, 2021 | 17.39 | 18.84 | 17.18 | 18.75 | 978,899 | +1.39(+8.01%) |
Nov 02, 2021 | 16.41 | 17.39 | 15.97 | 17.36 | 755,306 | +0.85(+5.15%) |
Nov 01, 2021 | 15.60 | 16.58 | 15.76 | 16.51 | 559,717 | +1.03(+6.65%) |
Oct 29, 2021 | 16.18 | 16.18 | 15.40 | 15.48 | 360,599 | -0.16(-1.02%) |
Oct 28, 2021 | 15.01 | 15.65 | 15.64 | 542,123 | +0.66(+4.41%) | |
Oct 27, 2021 | 15.20 | 15.28 | 14.98 | 14.98 | 605,332 | -0.22(-1.45%) |
Oct 26, 2021 | 15.30 | 15.20 | 722,008 | +0.02(+0.13%) | ||
Oct 25, 2021 | 16.07 | 15.14 | 15.18 | 902,060 | -0.85(-5.30%) | |
Oct 22, 2021 | 15.67 | 16.06 | 15.55 | 16.03 | 593,692 | +0.22(+1.39%) |
Oct 21, 2021 | 15.71 | 15.97 | 15.45 | 15.81 | 496,449 | +0.10(+0.64%) |
Oct 20, 2021 | 15.02 | 15.82 | 15.02 | 15.71 | 533,204 | +0.58(+3.83%) |
Oct 19, 2021 | 14.67 | 15.17 | 14.41 | 15.13 | 842,851 | +0.43(+2.93%) |
Oct 18, 2021 | 15.07 | 15.28 | 14.55 | 14.70 | 628,523 | -0.42(-2.78%) |
Oct 15, 2021 | 15.95 | 15.97 | 15.10 | 15.12 | 798,158 | -0.64(-4.06%) |
Oct 14, 2021 | 15.87 | 15.98 | 15.01 | 15.76 | 1,442,144 | +0.10(+0.64%) |
Oct 13, 2021 | 17.90 | 17.97 | 15.34 | 15.66 | 1,837,933 | -2.32(-12.90%) |
Oct 12, 2021 | 16.97 | 18.01 | 16.81 | 17.98 | 1,156,465 | +1.05(+6.20%) |
Oct 11, 2021 | 17.15 | 17.22 | 16.83 | 16.93 | 509,105 | -0.12(-0.70%) |
Oct 08, 2021 | 17.57 | 17.57 | 16.91 | 17.05 | 547,884 | -0.57(-3.23%) |
Oct 07, 2021 | 17.46 | 17.77 | 17.30 | 17.62 | 756,965 | +0.21(+1.21%) |
Oct 06, 2021 | 17.05 | 17.68 | 17.05 | 17.41 | 608,572 | -0.07(-0.40%) |
Oct 05, 2021 | 17.66 | 17.84 | 17.07 | 17.48 | 856,542 | +0.01(+0.06%) |
Oct 04, 2021 | 17.47 | 17.93 | 17.30 | 17.47 | 895,621 | -0.03(-0.17%) |
Oct 01, 2021 | 17.73 | 18.00 | 17.04 | 17.50 | 1,264,981 | -0.40(-2.23%) |
Sep 30, 2021 | 17.62 | 18.35 | 17.39 | 17.90 | 842,549 | +0.35(+1.99%) |
Sep 29, 2021 | 17.75 | 17.89 | 17.25 | 17.55 | 759,695 | +0.16(+0.92%) |
Sep 28, 2021 | 17.40 | 18.16 | 17.28 | 17.39 | 1,607,646 | -0.08(-0.46%) |
Sep 27, 2021 | 17.17 | 17.70 | 17.05 | 17.47 | 826,976 | +0.47(+2.76%) |
Sep 24, 2021 | 17.05 | 17.24 | 16.91 | 17.00 | 391,142 | -0.30(-1.73%) |
Sep 23, 2021 | 16.90 | 17.39 | 16.79 | 17.30 | 670,831 | +0.51(+3.04%) |
Sep 22, 2021 | 16.44 | 17.07 | 16.37 | 16.79 | 893,237 | +0.41(+2.50%) |
Sep 21, 2021 | 16.27 | 16.68 | 16.09 | 16.38 | 711,795 | +0.14(+0.86%) |
Sep 20, 2021 | 15.47 | 16.40 | 15.47 | 16.24 | 824,122 | +0.16(+1.00%) |
Sep 17, 2021 | 16.01 | 16.25 | 15.43 | 16.08 | 1,608,250 | +0.21(+1.32%) |
Sep 16, 2021 | 15.88 | 16.08 | 15.47 | 15.87 | 675,884 | -0.03(-0.19%) |
Sep 15, 2021 | 15.68 | 16.16 | 15.51 | 15.90 | 452,297 | +0.24(+1.53%) |
Sep 14, 2021 | 16.03 | 16.05 | 15.50 | 15.66 | 630,251 | -0.41(-2.55%) |
Sep 13, 2021 | 15.77 | 16.30 | 15.27 | 16.07 | 1,041,431 | +0.36(+2.29%) |
Sep 10, 2021 | 15.09 | 15.81 | 14.75 | 15.71 | 720,127 | +0.64(+4.25%) |
Sep 09, 2021 | 14.81 | 15.33 | 14.58 | 15.07 | 410,015 | +0.17(+1.14%) |
Sep 08, 2021 | 15.30 | 15.30 | 14.73 | 14.90 | 500,672 | -0.41(-2.68%) |
Sep 07, 2021 | 15.48 | 15.76 | 15.08 | 15.31 | 646,446 | -0.25(-1.61%) |
Sep 03, 2021 | 16.00 | 16.13 | 15.54 | 15.56 | 601,229 | -0.56(-3.47%) |
Sep 02, 2021 | 15.80 | 16.26 | 15.71 | 16.12 | 605,779 | +0.43(+2.74%) |
Sep 01, 2021 | 14.94 | 15.84 | 14.73 | 15.69 | 735,195 | +0.71(+4.74%) |
Aug 31, 2021 | 14.74 | 15.14 | 14.65 | 14.98 | 2,395,245 | +0.25(+1.70%) |
Aug 30, 2021 | 14.76 | 15.18 | 14.64 | 14.73 | 834,867 | +0.03(+0.20%) |
Aug 27, 2021 | 13.85 | 14.79 | 13.73 | 14.70 | 1,143,638 | +0.83(+5.98%) |
Aug 26, 2021 | 13.73 | 14.12 | 13.61 | 13.87 | 410,981 | +0.04(+0.29%) |
Aug 25, 2021 | 13.62 | 14.08 | 13.45 | 13.83 | 1,263,758 | +0.27(+1.99%) |
Aug 24, 2021 | 13.52 | 13.57 | 13.08 | 13.56 | 423,165 | +0.01(+0.07%) |
Aug 23, 2021 | 12.70 | 14.10 | 12.61 | 13.55 | 1,086,104 | +0.92(+7.28%) |
Aug 20, 2021 | 11.88 | 12.89 | 11.81 | 12.63 | 691,791 | +0.64(+5.34%) |
Aug 19, 2021 | 12.48 | 12.67 | 11.95 | 11.99 | 695,814 | -0.52(-4.16%) |
Aug 18, 2021 | 12.68 | 12.91 | 12.36 | 12.51 | 619,812 | -0.18(-1.42%) |
Aug 17, 2021 | 12.18 | 12.74 | 12.18 | 12.69 | 604,450 | +0.28(+2.26%) |
Aug 16, 2021 | 12.43 | 12.62 | 12.21 | 12.41 | 359,277 | -0.04(-0.32%) |
Aug 13, 2021 | 12.52 | 12.63 | 12.36 | 12.45 | 289,895 | -0.11(-0.88%) |
Aug 12, 2021 | 12.55 | 12.70 | 12.40 | 12.56 | 586,632 | +0.01(+0.08%) |
Aug 11, 2021 | 12.67 | 12.71 | 12.30 | 12.55 | 474,394 | -0.19(-1.49%) |
Aug 10, 2021 | 13.15 | 13.66 | 12.61 | 12.74 | 1,062,499 | +0.25(+2.00%) |
Aug 09, 2021 | 12.61 | 12.80 | 12.38 | 12.49 | 301,521 | -0.15(-1.19%) |
Aug 06, 2021 | 12.85 | 12.93 | 12.45 | 12.64 | 427,498 | -0.23(-1.79%) |
Aug 05, 2021 | 12.37 | 12.92 | 12.23 | 12.87 | 546,470 | +0.47(+3.79%) |
Aug 04, 2021 | 12.56 | 12.84 | 12.36 | 12.40 | 347,509 | -0.19(-1.51%) |
Aug 03, 2021 | 13.03 | 13.03 | 12.45 | 12.59 | 1,018,400 | -0.33(-2.55%) |
Aug 02, 2021 | 12.83 | 13.12 | 12.71 | 12.92 | 438,061 | +0.17(+1.33%) |
Jul 30, 2021 | 12.90 | 13.05 | 12.69 | 12.75 | 592,016 | -0.30(-2.30%) |
Jul 29, 2021 | 13.23 | 13.31 | 12.95 | 13.05 | 681,489 | -0.14(-1.06%) |
Jul 28, 2021 | 12.68 | 13.26 | 12.68 | 13.19 | 653,992 | +0.60(+4.77%) |
Jul 27, 2021 | 12.54 | 12.81 | 12.32 | 12.59 | 518,466 | -0.06(-0.47%) |
Jul 26, 2021 | 12.78 | 12.94 | 12.57 | 12.65 | 376,723 | -0.12(-0.94%) |
Jul 23, 2021 | 13.18 | 13.18 | 12.72 | 12.77 | 434,716 | -0.27(-2.07%) |
Jul 22, 2021 | 13.33 | 13.41 | 12.99 | 13.04 | 412,363 | -0.38(-2.83%) |
Jul 21, 2021 | 13.25 | 13.59 | 13.11 | 13.42 | 706,648 | +0.26(+1.98%) |
Jul 20, 2021 | 12.92 | 13.20 | 12.75 | 13.16 | 874,628 | +0.20(+1.54%) |
Jul 19, 2021 | 13.02 | 13.22 | 12.72 | 12.96 | 551,925 | -0.30(-2.26%) |
Jul 16, 2021 | 13.81 | 13.87 | 13.20 | 13.26 | 456,416 | -0.42(-3.07%) |
Jul 15, 2021 | 13.49 | 13.76 | 13.28 | 13.68 | 745,957 | +0.14(+1.03%) |
Jul 14, 2021 | 13.87 | 13.93 | 13.41 | 13.54 | 522,369 | -0.23(-1.67%) |
Jul 13, 2021 | 13.83 | 13.93 | 13.41 | 13.77 | 695,960 | -0.21(-1.50%) |
Jul 12, 2021 | 14.02 | 14.17 | 13.81 | 13.98 | 581,775 | -0.17(-1.20%) |
Jul 09, 2021 | 14.57 | 14.59 | 14.11 | 14.15 | 904,467 | -0.36(-2.48%) |
Jul 08, 2021 | 14.35 | 14.78 | 14.30 | 14.51 | 948,817 | -0.08(-0.55%) |
Jul 07, 2021 | 14.55 | 14.74 | 14.19 | 14.59 | 535,676 | +0.03(+0.21%) |
Jul 06, 2021 | 15.89 | 15.95 | 14.56 | 14.56 | 781,764 | -1.36(-8.54%) |
Jul 02, 2021 | 16.10 | 16.10 | 15.72 | 15.92 | 627,817 | -0.13(-0.81%) |
Jul 01, 2021 | 15.67 | 16.06 | 15.42 | 16.05 | 998,362 | +0.50(+3.22%) |
Jun 30, 2021 | 15.48 | 15.80 | 15.26 | 15.55 | 2,347,091 | +0.01(+0.06%) |
Jun 29, 2021 | 16.15 | 16.18 | 15.50 | 15.54 | 439,761 | -0.50(-3.12%) |
Jun 28, 2021 | 16.40 | 16.85 | 16.04 | 16.04 | 421,848 | -0.31(-1.90%) |
Jun 25, 2021 | 16.32 | 16.51 | 15.80 | 16.35 | 2,961,007 | -0.23(-1.39%) |
Jun 24, 2021 | 15.54 | 16.61 | 15.54 | 16.58 | 1,404,981 | +1.08(+6.97%) |
Jun 23, 2021 | 15.65 | 15.93 | 15.46 | 15.50 | 744,604 | -0.11(-0.70%) |
Jun 22, 2021 | 15.56 | 15.66 | 15.04 | 15.61 | 571,621 | -0.04(-0.26%) |
Jun 21, 2021 | 15.03 | 15.75 | 14.88 | 15.65 | 639,551 | +0.64(+4.26%) |
Jun 18, 2021 | 15.13 | 15.30 | 14.84 | 15.01 | 1,338,462 | -0.35(-2.28%) |
Jun 17, 2021 | 15.19 | 15.45 | 15.01 | 15.36 | 743,820 | +0.00(+0.00%) |
Jun 16, 2021 | 14.68 | 15.44 | 14.57 | 15.36 | 1,242,803 | +1.36(+9.71%) |
Jun 15, 2021 | 14.67 | 14.94 | 13.99 | 14.00 | 958,927 | -0.66(-4.50%) |
Jun 14, 2021 | 14.58 | 14.92 | 14.42 | 14.66 | 1,243,737 | +0.26(+1.81%) |
Jun 11, 2021 | 14.50 | 14.58 | 14.26 | 14.40 | 477,765 | +0.02(+0.14%) |
Jun 10, 2021 | 14.22 | 14.50 | 14.16 | 14.38 | 669,755 | +0.12(+0.84%) |
Jun 09, 2021 | 13.94 | 14.45 | 13.92 | 14.26 | 1,009,170 | +0.46(+3.33%) |
Jun 08, 2021 | 14.06 | 14.29 | 13.42 | 13.80 | 746,322 | -0.26(-1.85%) |
Jun 07, 2021 | 13.20 | 14.21 | 13.11 | 14.06 | 1,155,742 | +0.88(+6.68%) |
Jun 04, 2021 | 13.33 | 13.56 | 13.15 | 13.18 | 352,632 | -0.15(-1.13%) |
Jun 03, 2021 | 13.83 | 14.00 | 13.29 | 13.33 | 872,158 | -0.50(-3.62%) |
Jun 02, 2021 | 14.10 | 14.23 | 13.65 | 13.83 | 493,709 | -0.14(-1.00%) |
Jun 01, 2021 | 13.51 | 14.04 | 13.44 | 13.97 | 808,205 | +0.41(+3.02%) |
May 28, 2021 | 13.78 | 14.12 | 13.54 | 13.56 | 894,013 | -0.12(-0.88%) |
May 27, 2021 | 13.82 | 13.83 | 13.54 | 13.68 | 1,229,558 | +0.06(+0.44%) |
May 26, 2021 | 13.33 | 13.70 | 13.27 | 13.62 | 595,688 | +0.39(+2.95%) |
May 25, 2021 | 13.70 | 13.94 | 13.22 | 13.23 | 462,241 | -0.36(-2.65%) |
May 24, 2021 | 13.84 | 14.05 | 13.31 | 13.59 | 996,248 | -0.18(-1.31%) |
May 21, 2021 | 14.48 | 14.62 | 13.75 | 13.77 | 688,277 | -0.58(-4.04%) |
May 20, 2021 | 14.10 | 14.55 | 14.04 | 14.35 | 927,649 | +0.31(+2.21%) |
May 19, 2021 | 14.56 | 14.79 | 13.93 | 14.04 | 737,181 | -0.49(-3.37%) |
May 18, 2021 | 14.31 | 15.04 | 14.28 | 14.53 | 677,197 | +0.16(+1.11%) |
May 17, 2021 | 14.88 | 15.00 | 14.24 | 14.37 | 571,276 | -0.62(-4.14%) |
May 14, 2021 | 14.66 | 15.36 | 14.17 | 14.99 | 1,247,105 | +0.27(+1.83%) |
May 13, 2021 | 14.81 | 15.50 | 14.12 | 14.72 | 1,228,161 | +0.89(+6.44%) |
May 12, 2021 | 13.71 | 14.47 | 13.71 | 13.83 | 544,181 | -0.08(-0.58%) |
May 11, 2021 | 12.81 | 14.37 | 12.80 | 13.91 | 1,077,630 | +0.67(+5.06%) |
May 10, 2021 | 13.44 | 13.57 | 12.92 | 13.24 | 524,314 | -0.35(-2.58%) |
May 07, 2021 | 13.01 | 13.62 | 13.00 | 13.59 | 793,770 | +0.70(+5.43%) |
May 06, 2021 | 13.77 | 13.77 | 12.67 | 12.89 | 1,965,664 | -0.61(-4.52%) |
May 05, 2021 | 13.83 | 14.17 | 13.42 | 13.50 | 808,363 | -0.15(-1.10%) |
May 04, 2021 | 13.86 | 14.01 | 13.26 | 13.65 | 1,291,163 | -0.40(-2.85%) |
May 03, 2021 | 14.11 | 14.36 | 14.01 | 14.05 | 433,878 | -0.01(-0.07%) |
Apr 30, 2021 | 14.32 | 14.57 | 14.01 | 14.06 | 470,400 | -0.47(-3.23%) |
Apr 29, 2021 | 14.41 | 14.91 | 14.15 | 14.53 | 817,256 | +0.19(+1.32%) |
Apr 28, 2021 | 14.53 | 14.66 | 14.20 | 14.34 | 1,025,577 | -0.31(-2.12%) |
Apr 27, 2021 | 14.59 | 14.95 | 14.36 | 14.65 | 549,846 | +0.16(+1.10%) |
Apr 26, 2021 | 14.15 | 14.63 | 14.15 | 14.49 | 1,564,943 | +0.35(+2.48%) |
Apr 23, 2021 | 14.33 | 14.62 | 14.10 | 14.14 | 538,000 | -0.17(-1.19%) |
Apr 22, 2021 | 13.59 | 14.50 | 13.50 | 14.31 | 630,373 | +0.67(+4.91%) |
Apr 21, 2021 | 13.19 | 13.72 | 12.84 | 13.64 | 3,842,527 | +0.35(+2.63%) |
Apr 20, 2021 | 13.22 | 13.53 | 12.97 | 13.29 | 2,951,876 | -0.01(-0.08%) |
Apr 19, 2021 | 13.20 | 13.49 | 13.05 | 13.30 | 822,681 | +0.02(+0.15%) |
Apr 16, 2021 | 13.93 | 13.93 | 13.14 | 13.28 | 632,300 | -0.66(-4.73%) |
Apr 15, 2021 | 13.92 | 14.19 | 13.59 | 13.94 | 1,073,585 | +0.09(+0.65%) |
Apr 14, 2021 | 13.93 | 14.36 | 13.80 | 13.85 | 459,593 | -0.05(-0.36%) |
Apr 13, 2021 | 13.74 | 13.91 | 13.50 | 13.90 | 428,576 | +0.20(+1.46%) |
Apr 12, 2021 | 13.75 | 14.00 | 13.29 | 13.70 | 647,525 | -0.07(-0.51%) |
Apr 09, 2021 | 14.28 | 14.28 | 13.48 | 13.77 | 647,400 | -0.42(-2.96%) |
Apr 08, 2021 | 14.32 | 14.55 | 14.02 | 14.19 | 517,697 | -0.01(-0.07%) |
Apr 07, 2021 | 14.14 | 14.57 | 13.98 | 14.20 | 1,097,037 | +0.05(+0.39%) |
Apr 06, 2021 | 14.74 | 14.74 | 13.98 | 14.14 | 732,461 | -0.52(-3.51%) |
Apr 05, 2021 | 15.01 | 15.21 | 14.46 | 14.66 | 786,761 | -0.25(-1.68%) |
Apr 01, 2021 | 14.54 | 15.13 | 14.32 | 14.91 | 981,000 | +0.55(+3.83%) |
Mar 31, 2021 | 14.15 | 14.63 | 14.00 | 14.36 | 872,931 | +0.14(+0.98%) |
Mar 30, 2021 | 13.89 | 14.45 | 13.47 | 14.22 | 665,493 | +0.22(+1.57%) |
Mar 29, 2021 | 14.58 | 14.79 | 13.94 | 14.00 | 723,412 | -0.80(-5.41%) |
Mar 26, 2021 | 14.82 | 14.93 | 13.98 | 14.80 | 748,500 | +0.03(+0.20%) |
Mar 25, 2021 | 13.93 | 14.85 | 13.83 | 14.77 | 575,613 | +0.59(+4.16%) |
Mar 24, 2021 | 14.88 | 15.38 | 14.15 | 14.18 | 728,499 | -0.62(-4.19%) |
Mar 23, 2021 | 15.25 | 15.30 | 14.69 | 14.80 | 655,259 | -0.61(-3.96%) |
Mar 22, 2021 | 15.25 | 15.71 | 14.95 | 15.41 | 528,418 | +0.37(+2.46%) |
Mar 19, 2021 | 15.27 | 15.47 | 14.72 | 15.04 | 3,578,000 | -0.06(-0.40%) |
Mar 18, 2021 | 16.15 | 16.41 | 14.94 | 15.10 | 957,303 | -1.29(-7.87%) |
Mar 17, 2021 | 16.34 | 16.52 | 15.98 | 16.39 | 901,211 | -0.11(-0.67%) |
Mar 16, 2021 | 17.26 | 17.39 | 16.16 | 16.50 | 887,765 | -0.80(-4.62%) |
Mar 15, 2021 | 18.00 | 18.00 | 16.86 | 17.30 | 1,048,874 | +0.40(+2.37%) |
Mar 12, 2021 | 16.85 | 17.30 | 16.57 | 16.90 | 600,400 | -0.10(-0.59%) |
Mar 11, 2021 | 16.95 | 17.11 | 16.75 | 17.00 | 773,366 | +0.30(+1.80%) |
Mar 10, 2021 | 17.02 | 17.20 | 16.40 | 16.70 | 716,409 | +0.16(+0.97%) |
Mar 09, 2021 | 16.38 | 16.90 | 16.07 | 16.54 | 592,396 | +0.36(+2.22%) |
Mar 08, 2021 | 16.11 | 16.57 | 15.91 | 16.18 | 670,269 | +0.11(+0.68%) |
Mar 05, 2021 | 15.79 | 16.25 | 15.20 | 16.07 | 1,163,000 | +0.18(+1.13%) |
Mar 04, 2021 | 16.05 | 16.38 | 15.21 | 15.89 | 1,099,987 | -0.06(-0.38%) |
Mar 03, 2021 | 16.95 | 17.19 | 15.71 | 15.95 | 1,124,896 | -0.99(-5.84%) |
Mar 02, 2021 | 16.55 | 18.10 | 16.12 | 16.94 | 2,060,428 | -0.16(-0.94%) |