Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.46 | 14.48 | 13.83 | 13.85 | 51,782 | -0.31(-2.17%) |
Apr 28, 2022 | 13.93 | 14.20 | 13.84 | 14.15 | 39,565 | +0.22(+1.60%) |
Apr 27, 2022 | 13.92 | 14.11 | 13.80 | 13.93 | 22,837 | +0.12(+0.88%) |
Apr 26, 2022 | 14.07 | 14.07 | 13.76 | 13.81 | 63,158 | -0.53(-3.70%) |
Apr 25, 2022 | 14.22 | 14.40 | 13.86 | 14.34 | 49,697 | -0.16(-1.09%) |
Apr 22, 2022 | 14.98 | 15.02 | 14.34 | 14.50 | 71,138 | -0.57(-3.79%) |
Apr 21, 2022 | 15.49 | 15.67 | 14.98 | 15.07 | 109,691 | -0.43(-2.80%) |
Apr 20, 2022 | 15.48 | 15.62 | 15.40 | 15.50 | 58,837 | +0.10(+0.66%) |
Apr 19, 2022 | 15.27 | 15.44 | 15.26 | 15.40 | 32,892 | +0.06(+0.36%) |
Apr 18, 2022 | 15.25 | 15.38 | 15.22 | 15.35 | 56,290 | +0.12(+0.80%) |
Apr 14, 2022 | 15.26 | 15.31 | 15.12 | 15.22 | 71,406 | -0.14(-0.91%) |
Apr 13, 2022 | 15.34 | 15.61 | 15.29 | 15.36 | 35,238 | -0.06(-0.36%) |
Apr 12, 2022 | 15.83 | 15.84 | 15.31 | 15.42 | 34,302 | +0.03(+0.21%) |
Apr 11, 2022 | 15.45 | 15.48 | 15.24 | 15.39 | 15,221 | -0.13(-0.81%) |
Apr 08, 2022 | 15.41 | 15.57 | 15.13 | 15.51 | 56,512 | -0.02(-0.12%) |
Apr 07, 2022 | 15.57 | 15.63 | 15.35 | 15.53 | 128,489 | -0.12(-0.77%) |
Apr 06, 2022 | 15.78 | 15.81 | 15.48 | 15.65 | 292,562 | -0.51(-3.14%) |
Apr 05, 2022 | 16.62 | 16.69 | 16.15 | 16.16 | 104,029 | -0.52(-3.10%) |
Apr 04, 2022 | 16.66 | 16.73 | 16.58 | 16.68 | 58,781 | +0.15(+0.90%) |
Apr 01, 2022 | 16.22 | 16.55 | 16.17 | 16.53 | 98,002 | +0.72(+4.53%) |
Mar 31, 2022 | 16.00 | 16.04 | 15.81 | 15.81 | 85,140 | +0.03(+0.18%) |
Mar 30, 2022 | 15.99 | 16.12 | 15.78 | 15.78 | 27,112 | -0.27(-1.68%) |
Mar 29, 2022 | 16.02 | 16.13 | 15.93 | 16.05 | 168,120 | +0.32(+2.01%) |
Mar 28, 2022 | 15.74 | 15.78 | 15.41 | 15.74 | 114,637 | -0.15(-0.97%) |
Mar 25, 2022 | 15.62 | 15.89 | 15.57 | 15.89 | 183,190 | +0.54(+3.49%) |
Mar 24, 2022 | 15.05 | 15.40 | 15.00 | 15.35 | 484,948 | +0.31(+2.04%) |
Mar 23, 2022 | 14.69 | 15.08 | 14.65 | 15.05 | 389,431 | +0.40(+2.73%) |
Mar 22, 2022 | 14.65 | 14.67 | 14.50 | 14.65 | 286,109 | +0.40(+2.81%) |
Mar 21, 2022 | 14.35 | 14.37 | 14.09 | 14.25 | 79,717 | +0.15(+1.06%) |
Mar 18, 2022 | 13.54 | 14.20 | 13.50 | 14.10 | 58,495 | +0.44(+3.20%) |
Mar 17, 2022 | 13.24 | 13.66 | 13.16 | 13.66 | 15,729 | +0.43(+3.24%) |
Mar 16, 2022 | 13.16 | 13.26 | 12.95 | 13.23 | 20,448 | +0.35(+2.75%) |
Mar 15, 2022 | 12.80 | 13.02 | 12.76 | 12.88 | 58,148 | -0.05(-0.36%) |
Mar 14, 2022 | 13.31 | 13.31 | 12.88 | 12.92 | 38,258 | -0.24(-1.84%) |
Mar 11, 2022 | 13.70 | 13.70 | 13.14 | 13.17 | 37,387 | -0.59(-4.27%) |
Mar 10, 2022 | 13.44 | 13.80 | 13.34 | 13.75 | 31,005 | -0.11(-0.81%) |
Mar 09, 2022 | 13.68 | 13.95 | 13.62 | 13.86 | 50,851 | +0.63(+4.79%) |
Mar 08, 2022 | 13.08 | 13.38 | 12.98 | 13.23 | 131,267 | +0.23(+1.79%) |
Mar 07, 2022 | 13.50 | 13.50 | 13.00 | 13.00 | 105,019 | -0.69(-5.03%) |
Mar 04, 2022 | 13.58 | 13.74 | 13.52 | 13.69 | 23,384 | -0.39(-2.78%) |
Mar 03, 2022 | 14.11 | 14.15 | 13.97 | 14.08 | 66,866 | +0.23(+1.66%) |
Mar 02, 2022 | 13.57 | 13.87 | 13.53 | 13.85 | 24,993 | +0.43(+3.21%) |
Mar 01, 2022 | 13.49 | 13.82 | 13.28 | 13.42 | 26,786 | -0.11(-0.83%) |
Feb 28, 2022 | 13.50 | 13.66 | 13.24 | 13.53 | 29,640 | -0.14(-1.02%) |
Feb 25, 2022 | 13.62 | 13.67 | 13.45 | 13.67 | 34,151 | -0.14(-1.01%) |
Feb 24, 2022 | 13.36 | 13.90 | 13.27 | 13.81 | 95,019 | -0.13(-0.94%) |
Feb 23, 2022 | 14.13 | 14.20 | 13.91 | 13.94 | 29,060 | +0.02(+0.13%) |
Feb 22, 2022 | 13.88 | 14.07 | 13.75 | 13.92 | 57,322 | +0.10(+0.74%) |
Feb 18, 2022 | 13.82 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 13.97 | 13.98 | 13.84 | 13.87 | 33,765 | -0.20(-1.39%) |
Feb 16, 2022 | 14.08 | 14.19 | 14.00 | 14.07 | 87,775 | +0.02(+0.13%) |
Feb 15, 2022 | 13.87 | 14.05 | 13.87 | 14.05 | 50,268 | +0.47(+3.43%) |
Feb 14, 2022 | 13.62 | 13.70 | 13.51 | 13.59 | 32,206 | +0.17(+1.25%) |
Feb 11, 2022 | 13.72 | 13.90 | 13.32 | 13.42 | 124,272 | -0.22(-1.64%) |
Feb 10, 2022 | 13.63 | 13.91 | 13.57 | 13.64 | 103,861 | -0.02(-0.14%) |
Feb 09, 2022 | 13.39 | 13.71 | 13.39 | 13.66 | 46,785 | +0.25(+1.87%) |
Feb 08, 2022 | 13.38 | 13.46 | 13.31 | 13.41 | 48,519 | +0.00(+0.00%) |
Feb 07, 2022 | 13.17 | 13.49 | 13.17 | 13.41 | 119,523 | +0.15(+1.12%) |
Feb 04, 2022 | 13.09 | 13.28 | 12.95 | 13.26 | 49,911 | -0.17(-1.25%) |
Feb 03, 2022 | 13.41 | 13.43 | 61,654 | -0.20(-1.50%) | ||
Feb 02, 2022 | 13.76 | 13.76 | 13.45 | 13.63 | 73,055 | -0.16(-1.15%) |
Feb 01, 2022 | 13.74 | 13.83 | 13.69 | 13.79 | 108,940 | +0.05(+0.34%) |
Jan 31, 2022 | 13.46 | 13.74 | 107,313 | +0.50(+3.80%) | ||
Jan 28, 2022 | 13.18 | 13.26 | 13.02 | 13.24 | 22,074 | +0.04(+0.28%) |
Jan 27, 2022 | 13.27 | 13.36 | 13.07 | 13.20 | 83,485 | +0.18(+1.36%) |
Jan 26, 2022 | 13.09 | 13.27 | 12.93 | 13.03 | 96,872 | +0.15(+1.20%) |
Jan 25, 2022 | 12.54 | 12.93 | 12.39 | 12.87 | 89,277 | +0.46(+3.71%) |
Jan 24, 2022 | 12.24 | 12.43 | 12.14 | 12.41 | 57,415 | -0.21(-1.70%) |
Jan 21, 2022 | 12.72 | 12.81 | 12.59 | 12.63 | 93,494 | -0.06(-0.44%) |
Jan 20, 2022 | 12.68 | 12.86 | 12.63 | 12.68 | 136,241 | +0.34(+2.79%) |
Jan 19, 2022 | 12.20 | 12.37 | 12.20 | 12.34 | 79,563 | +0.54(+4.58%) |
Jan 18, 2022 | 11.96 | 12.04 | 11.73 | 11.80 | 131,343 | -0.29(-2.39%) |
Jan 14, 2022 | 12.09 | 0 | +0.09(+0.78%) | |||
Jan 13, 2022 | 12.05 | 12.12 | 11.93 | 11.99 | 83,734 | -0.06(-0.46%) |
Jan 12, 2022 | 11.97 | 12.09 | 11.86 | 12.05 | 155,669 | +0.39(+3.35%) |
Jan 11, 2022 | 11.34 | 11.66 | 11.29 | 11.66 | 218,909 | +0.40(+3.56%) |
Jan 10, 2022 | 11.33 | 11.33 | 11.10 | 11.26 | 245,512 | -0.25(-2.18%) |
Jan 07, 2022 | 11.36 | 11.56 | 11.34 | 11.51 | 138,327 | +0.19(+1.64%) |
Jan 06, 2022 | 11.27 | 11.44 | 11.22 | 11.32 | 129,102 | +0.02(+0.16%) |
Jan 05, 2022 | 11.74 | 11.91 | 11.28 | 11.30 | 155,715 | -0.57(-4.78%) |
Jan 04, 2022 | 11.87 | 12.10 | 11.81 | 11.87 | 162,082 | -0.25(-2.07%) |
Jan 03, 2022 | 12.36 | 12.36 | 12.09 | 12.12 | 279,474 | -0.66(-5.17%) |
Dec 31, 2021 | 12.69 | 12.85 | 12.60 | 12.78 | 73,638 | +0.08(+0.66%) |
Dec 30, 2021 | 12.48 | 12.75 | 12.45 | 12.70 | 77,368 | +0.53(+4.40%) |
Dec 29, 2021 | 12.46 | 12.47 | 12.17 | 12.17 | 60,457 | -0.29(-2.31%) |
Dec 28, 2021 | 12.42 | 12.50 | 12.37 | 12.45 | 331,751 | +0.01(+0.07%) |
Dec 27, 2021 | 12.35 | 12.52 | 12.31 | 12.44 | 254,552 | +0.23(+1.90%) |
Dec 23, 2021 | 12.29 | 12.29 | 12.07 | 12.21 | 614,336 | -0.12(-0.98%) |
Dec 22, 2021 | 12.03 | 12.33 | 12.01 | 12.33 | 101,861 | +0.22(+1.80%) |
Dec 21, 2021 | 11.93 | 12.17 | 11.93 | 12.11 | 131,685 | +0.11(+0.89%) |
Dec 20, 2021 | 12.16 | 12.20 | 12.00 | 12.01 | 81,621 | -0.35(-2.85%) |
Dec 17, 2021 | 12.22 | 12.53 | 12.21 | 12.36 | 65,105 | -0.01(-0.08%) |
Dec 16, 2021 | 12.54 | 12.55 | 12.34 | 12.37 | 19,394 | -0.07(-0.60%) |
Dec 15, 2021 | 12.32 | 12.44 | 12.12 | 12.44 | 142,855 | +0.12(+0.98%) |
Dec 14, 2021 | 12.61 | 12.66 | 12.29 | 12.32 | 95,537 | -0.30(-2.35%) |
Dec 13, 2021 | 12.97 | 13.01 | 12.62 | 12.62 | 40,982 | -0.32(-2.50%) |
Dec 10, 2021 | 12.90 | 12.99 | 12.85 | 12.94 | 42,604 | +0.28(+2.22%) |
Dec 09, 2021 | 12.93 | 12.93 | 12.63 | 12.66 | 42,583 | -0.41(-3.12%) |
Dec 08, 2021 | 12.82 | 13.09 | 12.80 | 13.07 | 46,625 | +0.52(+4.16%) |
Dec 07, 2021 | 12.52 | 12.64 | 12.48 | 12.55 | 60,808 | +0.16(+1.28%) |
Dec 06, 2021 | 12.27 | 12.41 | 12.24 | 12.39 | 12,590 | +0.20(+1.64%) |
Dec 03, 2021 | 12.43 | 12.57 | 12.08 | 12.19 | 79,915 | +0.23(+1.89%) |
Dec 02, 2021 | 11.78 | 12.03 | 11.78 | 11.97 | 70,165 | +0.37(+3.21%) |
Dec 01, 2021 | 12.15 | 12.26 | 11.57 | 11.59 | 35,490 | -0.35(-2.96%) |
Nov 30, 2021 | 12.14 | 12.14 | 11.64 | 11.95 | 294,499 | -0.29(-2.37%) |
Nov 29, 2021 | 12.39 | 12.39 | 12.16 | 12.24 | 76,541 | -0.03(-0.22%) |
Nov 26, 2021 | 12.26 | 12.29 | 12.05 | 12.26 | 42,396 | -0.28(-2.24%) |
Nov 24, 2021 | 12.46 | 12.72 | 12.44 | 12.55 | 38,002 | +0.05(+0.43%) |
Nov 23, 2021 | 12.40 | 12.57 | 12.18 | 12.49 | 91,326 | -0.05(-0.43%) |
Nov 22, 2021 | 12.85 | 12.86 | 12.42 | 12.55 | 57,752 | -0.17(-1.35%) |
Nov 19, 2021 | 13.06 | 13.13 | 12.71 | 12.72 | 119,834 | -0.03(-0.21%) |
Nov 18, 2021 | 12.94 | 12.81 | 12.74 | 12.75 | 58,399 | -0.13(-0.99%) |
Nov 17, 2021 | 13.13 | 13.17 | 12.74 | 12.87 | 155,121 | -0.34(-2.54%) |
Nov 16, 2021 | 13.42 | 13.43 | 13.18 | 13.21 | 158,355 | -0.58(-4.21%) |
Nov 15, 2021 | 13.78 | 13.92 | 13.76 | 13.79 | 100,119 | +0.05(+0.33%) |
Nov 12, 2021 | 14.02 | 14.02 | 13.74 | 13.74 | 45,320 | -0.42(-2.95%) |
Nov 11, 2021 | 14.13 | 14.42 | 14.13 | 14.16 | 34,493 | +0.43(+3.10%) |
Nov 10, 2021 | 13.89 | 13.73 | 67,880 | +0.07(+0.53%) | ||
Nov 09, 2021 | 13.60 | 13.81 | 13.51 | 13.66 | 73,685 | +0.40(+3.01%) |
Nov 08, 2021 | 13.31 | 13.39 | 13.19 | 13.26 | 108,066 | -0.24(-1.81%) |
Nov 05, 2021 | 13.23 | 13.51 | 13.21 | 13.51 | 162,904 | +0.66(+5.15%) |
Nov 04, 2021 | 13.02 | 13.23 | 12.82 | 12.84 | 182,939 | -0.31(-2.34%) |
Nov 03, 2021 | 12.57 | 13.21 | 12.44 | 13.15 | 296,117 | +0.79(+6.38%) |
Nov 02, 2021 | 12.58 | 12.58 | 12.26 | 12.36 | 170,470 | -0.19(-1.52%) |
Nov 01, 2021 | 12.46 | 12.65 | 12.36 | 12.55 | 172,931 | +0.20(+1.61%) |
Oct 29, 2021 | 12.66 | 12.66 | 12.35 | 12.36 | 148,428 | -0.22(-1.73%) |
Oct 28, 2021 | 12.83 | 12.93 | 12.57 | 12.57 | 119,731 | -0.47(-3.61%) |
Oct 27, 2021 | 13.12 | 13.29 | 12.92 | 13.04 | 10,940 | +0.04(+0.31%) |
Oct 26, 2021 | 13.33 | 13.00 | 158,064 | -0.49(-3.66%) | ||
Oct 25, 2021 | 13.19 | 13.59 | 13.10 | 13.50 | 84,260 | +0.50(+3.83%) |
Oct 22, 2021 | 12.95 | 13.13 | 12.21 | 13.00 | 385,825 | -0.21(-1.58%) |
Oct 21, 2021 | 13.61 | 13.70 | 12.99 | 13.21 | 97,420 | -0.73(-5.27%) |
Oct 20, 2021 | 14.07 | 14.17 | 13.92 | 13.94 | 20,368 | +0.01(+0.06%) |
Oct 19, 2021 | 14.25 | 14.41 | 13.88 | 13.93 | 54,378 | -0.83(-5.65%) |
Oct 18, 2021 | 14.55 | 14.80 | 14.49 | 14.77 | 53,538 | -0.18(-1.21%) |
Oct 15, 2021 | 14.69 | 14.98 | 14.69 | 14.95 | 137,128 | +0.37(+2.55%) |
Oct 14, 2021 | 14.64 | 14.66 | 14.46 | 14.58 | 11,448 | -0.08(-0.56%) |
Oct 13, 2021 | 14.39 | 14.66 | 14.39 | 14.66 | 45,398 | +0.53(+3.79%) |
Oct 12, 2021 | 14.28 | 14.37 | 14.11 | 14.12 | 10,979 | -0.08(-0.57%) |
Oct 11, 2021 | 14.40 | 14.48 | 14.19 | 14.20 | 57,533 | -0.26(-1.78%) |
Oct 08, 2021 | 14.32 | 14.51 | 14.23 | 14.46 | 14,514 | +0.38(+2.73%) |
Oct 07, 2021 | 14.04 | 14.18 | 13.95 | 14.08 | 43,386 | +0.03(+0.19%) |
Oct 06, 2021 | 13.76 | 14.05 | 13.64 | 14.05 | 32,110 | -0.10(-0.68%) |
Oct 05, 2021 | 14.41 | 14.41 | 14.15 | 14.15 | 16,258 | -0.26(-1.78%) |
Oct 04, 2021 | 14.91 | 14.91 | 14.39 | 14.40 | 35,840 | -0.62(-4.10%) |
Oct 01, 2021 | 14.74 | 15.07 | 14.71 | 15.02 | 32,970 | +0.54(+3.76%) |
Sep 30, 2021 | 14.67 | 14.71 | 14.42 | 14.48 | 111,415 | -0.04(-0.27%) |
Sep 29, 2021 | 14.54 | 14.66 | 14.42 | 14.52 | 30,218 | +0.09(+0.59%) |
Sep 28, 2021 | 14.89 | 14.89 | 14.41 | 14.43 | 25,465 | -0.75(-4.96%) |
Sep 27, 2021 | 15.18 | 15.24 | 14.94 | 15.18 | 17,074 | -0.01(-0.06%) |
Sep 24, 2021 | 15.09 | 15.21 | 15.04 | 15.19 | 27,823 | -0.15(-0.97%) |
Sep 23, 2021 | 15.33 | 15.56 | 15.33 | 15.34 | 10,519 | +0.05(+0.32%) |
Sep 22, 2021 | 15.14 | 15.34 | 15.10 | 15.29 | 30,766 | +0.29(+1.93%) |
Sep 21, 2021 | 14.74 | 15.02 | 14.61 | 15.00 | 21,020 | +0.44(+3.05%) |
Sep 20, 2021 | 14.66 | 14.84 | 14.38 | 14.56 | 139,308 | -0.56(-3.72%) |
Sep 17, 2021 | 15.10 | 15.12 | 14.90 | 15.12 | 43,625 | -0.21(-1.36%) |
Sep 16, 2021 | 15.31 | 15.47 | 15.25 | 15.33 | 33,799 | -0.17(-1.11%) |
Sep 15, 2021 | 15.46 | 15.50 | 15.27 | 15.50 | 15,459 | +0.06(+0.37%) |
Sep 14, 2021 | 15.74 | 15.75 | 15.41 | 15.44 | 21,244 | -0.18(-1.12%) |
Sep 13, 2021 | 15.43 | 15.62 | 15.26 | 15.62 | 70,432 | +0.57(+3.80%) |
Sep 10, 2021 | 15.48 | 15.49 | 15.01 | 15.05 | 33,421 | -0.16(-1.04%) |
Sep 09, 2021 | 14.69 | 15.26 | 14.49 | 15.21 | 229,984 | +0.63(+4.32%) |
Sep 08, 2021 | 15.36 | 15.36 | 14.58 | 14.58 | 51,035 | -1.01(-6.46%) |
Sep 07, 2021 | 15.56 | 15.85 | 15.46 | 15.58 | 56,708 | +0.20(+1.33%) |
Sep 03, 2021 | 15.53 | 15.53 | 15.28 | 15.38 | 30,362 | -0.09(-0.56%) |
Sep 02, 2021 | 15.60 | 15.84 | 15.42 | 15.46 | 28,288 | -0.31(-1.95%) |
Sep 01, 2021 | 15.76 | 15.97 | 15.75 | 15.77 | 14,616 | +0.06(+0.40%) |
Aug 31, 2021 | 16.08 | 16.18 | 15.68 | 15.71 | 20,669 | -0.21(-1.31%) |
Aug 30, 2021 | 15.95 | 16.02 | 15.85 | 15.92 | 17,021 | -0.11(-0.71%) |
Aug 27, 2021 | 15.74 | 16.05 | 15.74 | 16.03 | 38,984 | +0.38(+2.42%) |
Aug 26, 2021 | 15.95 | 16.05 | 15.59 | 15.65 | 20,016 | -0.43(-2.66%) |
Aug 25, 2021 | 15.85 | 16.08 | 15.79 | 16.08 | 27,373 | +0.20(+1.26%) |
Aug 24, 2021 | 15.45 | 15.90 | 15.45 | 15.88 | 191,723 | +0.77(+5.10%) |
Aug 23, 2021 | 15.17 | 15.17 | 15.03 | 15.11 | 33,036 | +0.03(+0.18%) |
Aug 20, 2021 | 14.55 | 15.16 | 14.55 | 15.08 | 56,997 | +0.34(+2.27%) |
Aug 19, 2021 | 14.22 | 14.76 | 14.22 | 14.75 | 32,996 | +0.09(+0.62%) |
Aug 18, 2021 | 14.86 | 14.86 | 14.49 | 14.66 | 50,974 | -0.13(-0.86%) |
Aug 17, 2021 | 14.68 | 14.92 | 14.48 | 14.78 | 45,676 | -0.28(-1.87%) |
Aug 16, 2021 | 15.47 | 15.47 | 14.99 | 15.07 | 177,416 | -0.53(-3.43%) |
Aug 13, 2021 | 15.78 | 15.78 | 15.53 | 15.60 | 23,455 | -0.11(-0.69%) |
Aug 12, 2021 | 15.75 | 15.90 | 15.68 | 15.71 | 6,396 | -0.25(-1.59%) |
Aug 11, 2021 | 16.14 | 16.14 | 15.86 | 15.96 | 14,454 | -0.19(-1.18%) |
Aug 10, 2021 | 16.21 | 16.23 | 16.13 | 16.15 | 3,998 | +0.08(+0.51%) |
Aug 09, 2021 | 16.07 | 16.24 | 15.88 | 16.07 | 27,196 | -0.04(-0.22%) |
Aug 06, 2021 | 16.14 | 16.15 | 15.95 | 16.11 | 33,364 | +0.07(+0.45%) |
Aug 05, 2021 | 16.60 | 16.66 | 16.01 | 16.04 | 25,464 | -0.25(-1.56%) |
Aug 04, 2021 | 16.38 | 16.39 | 15.98 | 16.29 | 19,978 | -0.12(-0.72%) |
Aug 03, 2021 | 16.17 | 16.44 | 15.84 | 16.41 | 191,835 | -0.14(-0.82%) |
Aug 02, 2021 | 16.67 | 16.84 | 16.51 | 16.54 | 61,211 | +0.30(+1.84%) |
Jul 30, 2021 | 16.90 | 16.90 | 16.18 | 16.24 | 49,441 | -0.79(-4.63%) |
Jul 29, 2021 | 17.11 | 17.22 | 17.03 | 17.03 | 14,047 | +0.06(+0.37%) |
Jul 28, 2021 | 16.81 | 16.97 | 16.63 | 16.97 | 12,764 | +0.35(+2.13%) |
Jul 27, 2021 | 16.81 | 16.87 | 16.52 | 16.62 | 33,464 | -0.37(-2.19%) |
Jul 26, 2021 | 16.81 | 17.06 | 16.78 | 16.99 | 7,064 | +0.17(+1.02%) |
Jul 23, 2021 | 17.21 | 17.21 | 16.81 | 16.82 | 35,060 | -0.24(-1.43%) |
Jul 22, 2021 | 17.08 | 17.10 | 16.91 | 17.06 | 176,316 | +0.08(+0.45%) |
Jul 21, 2021 | 16.88 | 17.02 | 16.72 | 16.98 | 43,768 | +0.14(+0.84%) |
Jul 20, 2021 | 16.57 | 16.93 | 16.50 | 16.84 | 21,532 | +0.22(+1.31%) |
Jul 19, 2021 | 16.83 | 16.90 | 16.58 | 16.62 | 40,938 | -0.77(-4.43%) |
Jul 16, 2021 | 17.59 | 17.67 | 17.29 | 17.40 | 28,258 | -0.14(-0.78%) |
Jul 15, 2021 | 17.65 | 17.77 | 17.30 | 17.53 | 71,927 | -0.23(-1.27%) |
Jul 14, 2021 | 17.72 | 17.80 | 17.60 | 17.76 | 34,052 | +0.47(+2.72%) |
Jul 13, 2021 | 17.10 | 17.35 | 17.04 | 17.29 | 36,511 | -0.01(-0.05%) |
Jul 12, 2021 | 16.76 | 17.29 | 16.76 | 17.29 | 22,409 | +0.49(+2.91%) |
Jul 09, 2021 | 16.72 | 16.91 | 16.62 | 16.81 | 27,152 | +0.23(+1.37%) |
Jul 08, 2021 | 16.50 | 16.72 | 16.32 | 16.58 | 55,463 | -0.30(-1.77%) |
Jul 07, 2021 | 17.01 | 17.02 | 16.62 | 16.88 | 42,835 | +0.05(+0.27%) |
Jul 06, 2021 | 17.29 | 17.29 | 16.83 | 16.83 | 129,363 | -0.95(-5.35%) |
Jul 02, 2021 | 17.98 | 17.98 | 17.59 | 17.79 | 48,446 | +0.21(+1.19%) |
Jul 01, 2021 | 18.04 | 18.04 | 17.53 | 17.58 | 206,169 | -0.35(-1.97%) |
Jun 30, 2021 | 17.79 | 17.99 | 17.68 | 17.93 | 118,202 | -0.23(-1.28%) |
Jun 29, 2021 | 18.21 | 18.21 | 17.81 | 18.16 | 59,135 | -0.19(-1.01%) |
Jun 28, 2021 | 18.29 | 18.38 | 18.05 | 18.35 | 117,866 | +0.16(+0.89%) |
Jun 25, 2021 | 18.67 | 18.67 | 17.99 | 18.19 | 71,486 | -0.51(-2.70%) |
Jun 24, 2021 | 18.67 | 18.74 | 18.54 | 18.69 | 14,496 | +0.29(+1.57%) |
Jun 23, 2021 | 18.45 | 18.64 | 18.30 | 18.40 | 66,241 | +0.02(+0.12%) |
Jun 22, 2021 | 18.15 | 18.39 | 18.05 | 18.38 | 44,702 | +0.08(+0.42%) |
Jun 21, 2021 | 18.09 | 18.34 | 17.99 | 18.30 | 79,741 | +0.41(+2.28%) |
Jun 18, 2021 | 18.14 | 18.15 | 17.82 | 17.89 | 36,458 | -0.20(-1.10%) |
Jun 17, 2021 | 18.03 | 18.25 | 17.97 | 18.09 | 99,121 | +0.12(+0.66%) |
Jun 16, 2021 | 18.18 | 18.36 | 17.81 | 17.98 | 87,859 | -0.14(-0.80%) |
Jun 15, 2021 | 18.03 | 18.18 | 17.90 | 18.12 | 38,835 | +0.09(+0.50%) |
Jun 14, 2021 | 17.90 | 18.15 | 17.90 | 18.03 | 85,466 | +0.46(+2.63%) |
Jun 11, 2021 | 17.87 | 17.87 | 17.45 | 17.57 | 104,296 | -0.38(-2.14%) |
Jun 10, 2021 | 17.98 | 18.04 | 17.81 | 17.95 | 50,767 | +0.13(+0.71%) |
Jun 09, 2021 | 18.02 | 18.03 | 17.79 | 17.82 | 84,331 | -0.20(-1.09%) |
Jun 08, 2021 | 18.03 | 18.13 | 17.89 | 18.02 | 114,029 | -0.08(-0.46%) |
Jun 07, 2021 | 18.10 | 18.16 | 17.97 | 18.10 | 176,793 | -0.07(-0.39%) |
Jun 04, 2021 | 17.85 | 18.23 | 17.82 | 18.18 | 87,013 | +0.50(+2.84%) |
Jun 03, 2021 | 17.69 | 17.76 | 17.60 | 17.68 | 62,423 | -0.15(-0.85%) |
Jun 02, 2021 | 17.50 | 17.83 | 17.46 | 17.83 | 127,873 | +0.33(+1.89%) |
Jun 01, 2021 | 17.52 | 17.59 | 17.41 | 17.50 | 93,301 | +0.49(+2.90%) |
May 28, 2021 | 16.81 | 17.01 | 16.81 | 17.00 | 19,202 | +0.23(+1.37%) |
May 27, 2021 | 16.61 | 16.84 | 16.57 | 16.77 | 12,471 | +0.29(+1.75%) |
May 26, 2021 | 16.38 | 16.49 | 16.28 | 16.48 | 39,138 | +0.24(+1.49%) |
May 25, 2021 | 16.36 | 16.39 | 16.22 | 16.24 | 58,791 | +0.03(+0.17%) |
May 24, 2021 | 16.09 | 16.22 | 16.06 | 16.22 | 35,545 | +0.30(+1.91%) |
May 21, 2021 | 16.21 | 16.21 | 15.90 | 15.91 | 40,500 | -0.33(-2.04%) |
May 20, 2021 | 16.10 | 16.26 | 16.08 | 16.24 | 19,786 | +0.30(+1.85%) |
May 19, 2021 | 16.13 | 16.20 | 15.91 | 15.95 | 38,644 | -0.31(-1.92%) |
May 18, 2021 | 16.18 | 16.34 | 16.16 | 16.26 | 106,975 | +0.02(+0.10%) |
May 17, 2021 | 15.92 | 16.26 | 15.88 | 16.24 | 35,403 | +0.26(+1.62%) |
May 14, 2021 | 15.94 | 16.06 | 15.94 | 15.98 | 17,629 | +0.30(+1.94%) |
May 13, 2021 | 15.62 | 15.87 | 15.48 | 15.68 | 29,413 | +0.13(+0.81%) |
May 12, 2021 | 16.04 | 16.04 | 15.44 | 15.55 | 52,533 | -0.71(-4.35%) |
May 11, 2021 | 15.95 | 16.26 | 15.79 | 16.26 | 16,090 | +0.12(+0.72%) |
May 10, 2021 | 16.28 | 16.32 | 16.13 | 16.14 | 28,087 | -0.12(-0.71%) |
May 07, 2021 | 16.09 | 16.33 | 15.99 | 16.26 | 45,402 | +0.41(+2.61%) |
May 06, 2021 | 15.79 | 15.92 | 15.71 | 15.85 | 30,519 | +0.23(+1.47%) |
May 05, 2021 | 15.43 | 15.69 | 15.43 | 15.62 | 21,002 | +0.46(+3.01%) |
May 04, 2021 | 15.28 | 15.36 | 15.16 | 15.16 | 9,278 | -0.24(-1.57%) |