Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.74 | 11.02 | 10.25 | 10.29 | 83,259 | -0.57(-5.25%) |
Apr 28, 2022 | 11.31 | 11.31 | 10.58 | 10.86 | 288,531 | -0.36(-3.21%) |
Apr 27, 2022 | 11.77 | 11.96 | 11.16 | 11.22 | 137,864 | -0.57(-4.83%) |
Apr 26, 2022 | 12.68 | 12.81 | 11.75 | 11.79 | 109,924 | -1.06(-8.25%) |
Apr 25, 2022 | 12.39 | 12.92 | 12.39 | 12.85 | 70,693 | +0.29(+2.31%) |
Apr 22, 2022 | 12.54 | 12.64 | 12.22 | 12.56 | 82,128 | +0.05(+0.40%) |
Apr 21, 2022 | 13.06 | 13.06 | 12.44 | 12.51 | 79,219 | -0.37(-2.87%) |
Apr 20, 2022 | 12.94 | 13.14 | 12.58 | 12.88 | 48,883 | +0.02(+0.16%) |
Apr 19, 2022 | 12.58 | 12.96 | 12.43 | 12.86 | 64,329 | +0.32(+2.55%) |
Apr 18, 2022 | 12.93 | 12.93 | 12.40 | 12.54 | 94,226 | -0.34(-2.64%) |
Apr 14, 2022 | 13.06 | 13.18 | 12.69 | 12.88 | 66,971 | -0.16(-1.23%) |
Apr 13, 2022 | 12.65 | 13.21 | 12.65 | 13.04 | 121,113 | +0.41(+3.25%) |
Apr 12, 2022 | 12.96 | 13.11 | 12.45 | 12.63 | 210,651 | -0.24(-1.86%) |
Apr 11, 2022 | 13.25 | 13.25 | 12.59 | 12.87 | 187,884 | -0.46(-3.45%) |
Apr 08, 2022 | 13.54 | 13.73 | 13.29 | 13.33 | 191,269 | -0.22(-1.62%) |
Apr 07, 2022 | 13.83 | 14.09 | 13.51 | 13.55 | 180,502 | -0.23(-1.67%) |
Apr 06, 2022 | 13.85 | 14.03 | 13.58 | 13.78 | 265,141 | -0.17(-1.22%) |
Apr 05, 2022 | 14.19 | 14.24 | 13.91 | 13.95 | 176,619 | -0.19(-1.34%) |
Apr 04, 2022 | 14.30 | 14.45 | 13.95 | 14.14 | 183,554 | -0.09(-0.63%) |
Apr 01, 2022 | 13.85 | 14.62 | 13.85 | 14.23 | 234,042 | +0.38(+2.74%) |
Mar 31, 2022 | 14.00 | 14.20 | 13.53 | 13.85 | 194,729 | -0.15(-1.07%) |
Mar 30, 2022 | 14.17 | 15.16 | 13.93 | 14.00 | 348,086 | -0.29(-2.03%) |
Mar 29, 2022 | 13.60 | 14.40 | 13.59 | 14.29 | 556,846 | +0.87(+6.48%) |
Mar 28, 2022 | 13.47 | 13.86 | 13.12 | 13.42 | 154,330 | -0.23(-1.68%) |
Mar 25, 2022 | 13.97 | 13.97 | 13.36 | 13.65 | 383,091 | -0.10(-0.73%) |
Mar 24, 2022 | 13.53 | 13.84 | 13.47 | 13.75 | 158,222 | +0.21(+1.55%) |
Mar 23, 2022 | 14.18 | 14.18 | 13.51 | 13.54 | 200,968 | -0.48(-3.42%) |
Mar 22, 2022 | 14.14 | 14.29 | 13.91 | 14.02 | 125,565 | +0.01(+0.07%) |
Mar 21, 2022 | 14.38 | 14.62 | 13.99 | 14.01 | 123,157 | -0.37(-2.57%) |
Mar 18, 2022 | 14.22 | 14.93 | 14.21 | 14.38 | 236,082 | +0.20(+1.41%) |
Mar 17, 2022 | 13.90 | 14.25 | 13.86 | 14.18 | 125,562 | +0.11(+0.78%) |
Mar 16, 2022 | 13.79 | 14.32 | 13.65 | 14.07 | 137,467 | +0.44(+3.23%) |
Mar 15, 2022 | 13.73 | 13.83 | 13.39 | 13.63 | 74,115 | -0.03(-0.22%) |
Mar 14, 2022 | 14.13 | 14.58 | 13.50 | 13.66 | 104,270 | -0.35(-2.50%) |
Mar 11, 2022 | 14.50 | 14.96 | 14.01 | 14.01 | 73,996 | -0.41(-2.84%) |
Mar 10, 2022 | 14.21 | 14.63 | 14.11 | 14.42 | 111,645 | +0.07(+0.49%) |
Mar 09, 2022 | 14.07 | 14.46 | 13.86 | 14.35 | 125,031 | +0.70(+5.13%) |
Mar 08, 2022 | 13.95 | 13.95 | 13.45 | 13.65 | 95,721 | -0.25(-1.80%) |
Mar 07, 2022 | 13.64 | 14.28 | 13.49 | 13.90 | 163,593 | +0.36(+2.66%) |
Mar 04, 2022 | 13.69 | 13.79 | 13.49 | 13.54 | 79,339 | -0.34(-2.45%) |
Mar 03, 2022 | 14.29 | 14.29 | 13.57 | 13.88 | 84,351 | -0.29(-2.05%) |
Mar 02, 2022 | 13.87 | 14.36 | 13.75 | 14.17 | 77,999 | +0.30(+2.16%) |
Mar 01, 2022 | 14.41 | 14.65 | 13.77 | 13.87 | 81,532 | -0.46(-3.21%) |
Feb 28, 2022 | 14.27 | 14.88 | 14.16 | 14.33 | 120,203 | -0.23(-1.58%) |
Feb 25, 2022 | 14.33 | 14.56 | 13.98 | 14.56 | 229,552 | +0.37(+2.61%) |
Feb 24, 2022 | 13.23 | 14.35 | 13.00 | 14.19 | 141,546 | +0.69(+5.11%) |
Feb 23, 2022 | 13.88 | 13.96 | 13.50 | 13.50 | 92,811 | -0.23(-1.68%) |
Feb 22, 2022 | 13.95 | 14.19 | 13.65 | 13.73 | 77,763 | -0.34(-2.42%) |
Feb 18, 2022 | 14.07 | 0 | -0.07(-0.50%) | |||
Feb 17, 2022 | 14.45 | 14.71 | 14.10 | 14.14 | 90,632 | -0.50(-3.42%) |
Feb 16, 2022 | 15.07 | 15.07 | 14.57 | 14.64 | 60,862 | -0.44(-2.92%) |
Feb 15, 2022 | 14.93 | 15.45 | 14.77 | 15.08 | 98,160 | +0.35(+2.38%) |
Feb 14, 2022 | 14.86 | 15.22 | 14.54 | 14.73 | 116,663 | -0.18(-1.21%) |
Feb 11, 2022 | 15.87 | 15.87 | 14.62 | 14.91 | 153,257 | +0.01(+0.07%) |
Feb 10, 2022 | 14.97 | 15.52 | 14.69 | 14.90 | 144,310 | -0.48(-3.12%) |
Feb 09, 2022 | 14.99 | 15.79 | 14.99 | 15.38 | 170,602 | +0.37(+2.47%) |
Feb 08, 2022 | 14.78 | 15.28 | 14.68 | 15.01 | 158,144 | +0.12(+0.81%) |
Feb 07, 2022 | 14.13 | 15.18 | 13.93 | 14.89 | 207,287 | +0.68(+4.79%) |
Feb 04, 2022 | 13.65 | 14.44 | 13.51 | 14.21 | 122,776 | +0.56(+4.10%) |
Feb 03, 2022 | 13.94 | 13.65 | 160,387 | -0.37(-2.64%) | ||
Feb 02, 2022 | 14.99 | 14.99 | 13.96 | 14.02 | 174,114 | -0.85(-5.72%) |
Feb 01, 2022 | 15.11 | 15.24 | 14.40 | 14.87 | 155,322 | -0.12(-0.80%) |
Jan 31, 2022 | 14.24 | 14.99 | 152,276 | +0.55(+3.81%) | ||
Jan 28, 2022 | 13.94 | 14.66 | 13.34 | 14.44 | 256,827 | +0.44(+3.14%) |
Jan 27, 2022 | 14.51 | 14.99 | 13.91 | 14.00 | 273,441 | -0.20(-1.41%) |
Jan 26, 2022 | 15.35 | 15.45 | 14.10 | 14.20 | 153,130 | -0.78(-5.21%) |
Jan 25, 2022 | 14.78 | 15.21 | 14.20 | 14.98 | 165,775 | -0.06(-0.40%) |
Jan 24, 2022 | 15.10 | 15.42 | 14.20 | 15.04 | 403,249 | -0.40(-2.59%) |
Jan 21, 2022 | 15.55 | 16.32 | 15.23 | 15.44 | 199,279 | -0.32(-2.03%) |
Jan 20, 2022 | 16.57 | 17.14 | 15.73 | 15.76 | 160,991 | -0.72(-4.37%) |
Jan 19, 2022 | 17.31 | 17.31 | 16.47 | 16.48 | 171,974 | -0.49(-2.89%) |
Jan 18, 2022 | 18.02 | 18.15 | 16.91 | 16.97 | 234,383 | -1.52(-8.22%) |
Jan 14, 2022 | 18.49 | 0 | -0.42(-2.22%) | |||
Jan 13, 2022 | 19.36 | 19.58 | 18.52 | 18.91 | 168,773 | -0.39(-2.02%) |
Jan 12, 2022 | 20.19 | 20.21 | 19.25 | 19.30 | 136,894 | -0.82(-4.08%) |
Jan 11, 2022 | 20.49 | 20.92 | 19.91 | 20.12 | 140,408 | -0.28(-1.37%) |
Jan 10, 2022 | 21.18 | 21.18 | 19.98 | 20.40 | 182,963 | -1.13(-5.25%) |
Jan 07, 2022 | 21.78 | 22.22 | 21.42 | 21.53 | 78,707 | -0.36(-1.64%) |
Jan 06, 2022 | 21.77 | 22.19 | 21.05 | 21.89 | 100,528 | +0.27(+1.25%) |
Jan 05, 2022 | 21.93 | 22.52 | 21.32 | 21.62 | 130,596 | -0.13(-0.60%) |
Jan 04, 2022 | 23.66 | 23.78 | 21.36 | 21.75 | 223,745 | -1.63(-6.97%) |
Jan 03, 2022 | 23.97 | 24.33 | 22.98 | 23.38 | 150,761 | -0.36(-1.52%) |
Dec 31, 2021 | 23.31 | 23.83 | 23.07 | 23.74 | 136,529 | +0.51(+2.20%) |
Dec 30, 2021 | 23.51 | 23.76 | 22.90 | 23.23 | 76,913 | -0.33(-1.40%) |
Dec 29, 2021 | 23.38 | 23.84 | 22.71 | 23.56 | 130,785 | +0.42(+1.82%) |
Dec 28, 2021 | 22.82 | 24.89 | 22.32 | 23.14 | 286,409 | +0.61(+2.71%) |
Dec 27, 2021 | 22.52 | 22.62 | 21.78 | 22.53 | 110,759 | +0.13(+0.58%) |
Dec 23, 2021 | 22.40 | 22.64 | 21.84 | 22.40 | 109,782 | -0.05(-0.22%) |
Dec 22, 2021 | 22.35 | 22.72 | 21.89 | 22.45 | 201,731 | +0.01(+0.04%) |
Dec 21, 2021 | 21.00 | 22.61 | 20.96 | 22.44 | 382,192 | +1.55(+7.42%) |
Dec 20, 2021 | 20.27 | 21.64 | 20.22 | 20.89 | 234,077 | -0.13(-0.62%) |
Dec 17, 2021 | 19.83 | 21.27 | 19.78 | 21.02 | 391,313 | +1.12(+5.63%) |
Dec 16, 2021 | 21.26 | 21.36 | 19.86 | 19.90 | 182,770 | -1.15(-5.46%) |
Dec 15, 2021 | 20.41 | 21.29 | 20.06 | 21.05 | 285,098 | +0.60(+2.93%) |
Dec 14, 2021 | 20.50 | 20.94 | 20.02 | 20.45 | 139,399 | -0.32(-1.54%) |
Dec 13, 2021 | 20.36 | 21.36 | 20.25 | 20.77 | 158,873 | +0.25(+1.22%) |
Dec 10, 2021 | 20.78 | 20.89 | 20.08 | 20.52 | 164,236 | -0.04(-0.19%) |
Dec 09, 2021 | 20.61 | 21.23 | 20.33 | 20.56 | 183,291 | -0.48(-2.28%) |
Dec 08, 2021 | 20.02 | 21.48 | 19.22 | 21.04 | 218,320 | +0.95(+4.73%) |
Dec 07, 2021 | 17.70 | 20.34 | 17.54 | 20.09 | 358,719 | +3.04(+17.83%) |
Dec 06, 2021 | 17.38 | 17.53 | 16.83 | 17.05 | 141,204 | -0.49(-2.79%) |
Dec 03, 2021 | 18.72 | 18.72 | 17.32 | 17.54 | 161,485 | -0.98(-5.29%) |
Dec 02, 2021 | 17.45 | 18.75 | 17.26 | 18.52 | 140,942 | +0.86(+4.87%) |
Dec 01, 2021 | 18.11 | 18.23 | 17.28 | 17.66 | 224,540 | -0.02(-0.11%) |
Nov 30, 2021 | 18.20 | 18.62 | 17.59 | 17.68 | 251,890 | -0.84(-4.54%) |
Nov 29, 2021 | 18.11 | 19.02 | 18.08 | 18.52 | 151,319 | +0.57(+3.18%) |
Nov 26, 2021 | 18.19 | 18.70 | 17.70 | 17.95 | 128,067 | -0.93(-4.93%) |
Nov 24, 2021 | 18.09 | 18.98 | 18.09 | 18.88 | 108,747 | +0.52(+2.83%) |
Nov 23, 2021 | 18.41 | 19.10 | 18.05 | 18.36 | 170,611 | -0.24(-1.29%) |
Nov 22, 2021 | 18.62 | 19.35 | 18.50 | 18.60 | 179,649 | -0.05(-0.27%) |
Nov 19, 2021 | 19.54 | 20.02 | 18.50 | 18.65 | 210,476 | -1.11(-5.62%) |
Nov 18, 2021 | 19.70 | 19.81 | 19.30 | 19.76 | 226,008 | -0.11(-0.55%) |
Nov 17, 2021 | 19.78 | 20.41 | 19.47 | 19.87 | 155,805 | -0.15(-0.75%) |
Nov 16, 2021 | 19.80 | 20.82 | 19.31 | 20.02 | 390,107 | +0.22(+1.11%) |
Nov 15, 2021 | 19.40 | 19.93 | 19.25 | 19.80 | 247,475 | +0.23(+1.18%) |
Nov 12, 2021 | 19.38 | 20.12 | 19.30 | 19.57 | 261,144 | -0.24(-1.21%) |
Nov 11, 2021 | 19.10 | 20.31 | 18.75 | 19.81 | 165,056 | +0.62(+3.23%) |
Nov 10, 2021 | 19.66 | 19.19 | 287,361 | -0.96(-4.76%) | ||
Nov 09, 2021 | 20.42 | 20.78 | 19.93 | 20.15 | 187,355 | -0.28(-1.37%) |
Nov 08, 2021 | 20.71 | 21.12 | 20.18 | 20.43 | 200,178 | -0.25(-1.21%) |
Nov 05, 2021 | 20.67 | 21.27 | 20.25 | 20.68 | 119,578 | +0.29(+1.42%) |
Nov 04, 2021 | 20.88 | 21.38 | 19.90 | 20.39 | 191,957 | -0.46(-2.21%) |
Nov 03, 2021 | 20.86 | 21.13 | 20.02 | 20.85 | 197,264 | +0.77(+3.83%) |
Nov 02, 2021 | 20.59 | 20.60 | 19.03 | 20.08 | 608,187 | -0.52(-2.52%) |
Nov 01, 2021 | 21.60 | 22.23 | 19.98 | 20.60 | 601,448 | -0.90(-4.19%) |
Oct 29, 2021 | 22.10 | 22.76 | 21.07 | 21.50 | 383,097 | -0.60(-2.71%) |
Oct 28, 2021 | 21.68 | 23.15 | 21.53 | 22.10 | 377,871 | +0.65(+3.03%) |
Oct 27, 2021 | 20.62 | 21.80 | 21.36 | 21.45 | 184,452 | -0.32(-1.47%) |
Oct 26, 2021 | 21.23 | 21.77 | 264,734 | +0.56(+2.64%) | ||
Oct 25, 2021 | 21.93 | 22.00 | 20.55 | 21.21 | 473,380 | -0.38(-1.76%) |
Oct 22, 2021 | 20.95 | 21.74 | 20.63 | 21.59 | 465,255 | +0.61(+2.91%) |
Oct 21, 2021 | 21.00 | 22.22 | 20.35 | 20.98 | 768,238 | -0.01(-0.05%) |
Oct 20, 2021 | 19.01 | 21.60 | 19.01 | 20.99 | 1,201,119 | +1.94(+10.18%) |
Oct 19, 2021 | 18.54 | 20.40 | 17.50 | 19.05 | 1,643,552 | +0.49(+2.64%) |
Oct 18, 2021 | 17.72 | 19.17 | 16.54 | 18.56 | 7,730,370 | +4.28(+29.97%) |
Oct 15, 2021 | 13.73 | 14.70 | 13.62 | 14.28 | 118,840 | +0.79(+5.86%) |
Oct 14, 2021 | 13.44 | 13.79 | 13.21 | 13.49 | 77,715 | +0.21(+1.58%) |
Oct 13, 2021 | 13.17 | 13.49 | 13.13 | 13.28 | 55,923 | +0.07(+0.53%) |
Oct 12, 2021 | 12.86 | 13.46 | 12.82 | 13.21 | 66,017 | +0.35(+2.72%) |
Oct 11, 2021 | 12.75 | 13.03 | 12.63 | 12.86 | 24,593 | +0.08(+0.63%) |
Oct 08, 2021 | 12.92 | 12.99 | 12.75 | 12.78 | 30,124 | -0.30(-2.29%) |
Oct 07, 2021 | 13.14 | 13.36 | 12.93 | 13.08 | 59,446 | +0.06(+0.46%) |
Oct 06, 2021 | 12.62 | 13.35 | 12.62 | 13.02 | 61,648 | +0.24(+1.88%) |
Oct 05, 2021 | 12.99 | 13.09 | 12.71 | 12.78 | 44,558 | -0.19(-1.46%) |
Oct 04, 2021 | 13.25 | 13.25 | 12.61 | 12.97 | 47,754 | -0.34(-2.55%) |
Oct 01, 2021 | 13.21 | 13.42 | 12.83 | 13.31 | 63,130 | +0.13(+0.99%) |
Sep 30, 2021 | 12.94 | 13.37 | 12.91 | 13.18 | 79,924 | +0.33(+2.57%) |
Sep 29, 2021 | 13.44 | 13.44 | 12.65 | 12.85 | 66,206 | -0.54(-4.03%) |
Sep 28, 2021 | 13.67 | 13.72 | 13.07 | 13.39 | 58,364 | -0.20(-1.47%) |
Sep 27, 2021 | 13.42 | 13.81 | 13.33 | 13.59 | 45,221 | +0.22(+1.65%) |
Sep 24, 2021 | 13.49 | 13.86 | 13.37 | 13.37 | 48,522 | -0.21(-1.55%) |
Sep 23, 2021 | 13.49 | 13.99 | 13.10 | 13.58 | 62,946 | +0.21(+1.57%) |
Sep 22, 2021 | 13.26 | 13.59 | 12.86 | 13.37 | 63,606 | +0.19(+1.44%) |
Sep 21, 2021 | 12.89 | 13.33 | 12.89 | 13.18 | 25,584 | +0.30(+2.33%) |
Sep 20, 2021 | 13.27 | 13.30 | 12.57 | 12.88 | 81,690 | -0.63(-4.66%) |
Sep 17, 2021 | 13.21 | 13.63 | 12.91 | 13.51 | 218,109 | +0.50(+3.84%) |
Sep 16, 2021 | 12.86 | 13.20 | 12.70 | 13.01 | 41,207 | +0.16(+1.25%) |
Sep 15, 2021 | 12.59 | 13.05 | 12.59 | 12.85 | 56,052 | +0.23(+1.82%) |
Sep 14, 2021 | 12.56 | 13.13 | 12.56 | 12.62 | 80,393 | +0.12(+0.96%) |
Sep 13, 2021 | 12.21 | 12.72 | 12.01 | 12.50 | 52,244 | +0.47(+3.91%) |
Sep 10, 2021 | 12.21 | 12.32 | 11.91 | 12.03 | 63,799 | -0.07(-0.58%) |
Sep 09, 2021 | 11.78 | 12.65 | 11.78 | 12.10 | 76,035 | +0.37(+3.15%) |
Sep 08, 2021 | 11.97 | 12.11 | 11.60 | 11.73 | 61,617 | -0.25(-2.09%) |
Sep 07, 2021 | 12.45 | 12.45 | 11.90 | 11.98 | 60,273 | -0.38(-3.07%) |
Sep 03, 2021 | 12.32 | 12.57 | 11.90 | 12.36 | 89,348 | +0.00(+0.00%) |
Sep 02, 2021 | 12.75 | 12.85 | 12.28 | 12.36 | 121,009 | -0.26(-2.06%) |
Sep 01, 2021 | 12.57 | 12.75 | 12.36 | 12.62 | 119,222 | +0.11(+0.88%) |
Aug 31, 2021 | 13.80 | 14.00 | 12.38 | 12.51 | 168,522 | -1.32(-9.54%) |
Aug 30, 2021 | 13.51 | 14.46 | 13.35 | 13.83 | 69,945 | +0.44(+3.29%) |
Aug 27, 2021 | 13.36 | 13.50 | 13.00 | 13.39 | 60,499 | +0.09(+0.68%) |
Aug 26, 2021 | 13.10 | 13.55 | 13.08 | 13.30 | 155,484 | +0.11(+0.83%) |
Aug 25, 2021 | 13.04 | 13.34 | 12.86 | 13.19 | 36,086 | +0.26(+2.01%) |
Aug 24, 2021 | 12.90 | 13.08 | 12.75 | 12.93 | 52,799 | +0.11(+0.86%) |
Aug 23, 2021 | 12.25 | 12.88 | 12.00 | 12.82 | 89,951 | +0.85(+7.10%) |
Aug 20, 2021 | 11.92 | 12.08 | 11.66 | 11.97 | 148,789 | -0.05(-0.42%) |
Aug 19, 2021 | 12.40 | 12.75 | 11.82 | 12.02 | 111,303 | -0.45(-3.61%) |
Aug 18, 2021 | 12.75 | 13.06 | 12.39 | 12.47 | 57,380 | -0.26(-2.04%) |
Aug 17, 2021 | 13.01 | 13.45 | 12.54 | 12.73 | 52,085 | -0.43(-3.27%) |
Aug 16, 2021 | 13.85 | 13.85 | 13.04 | 13.16 | 52,353 | -0.24(-1.79%) |
Aug 13, 2021 | 14.32 | 14.59 | 13.40 | 13.40 | 37,996 | -0.82(-5.77%) |
Aug 12, 2021 | 14.05 | 14.36 | 13.95 | 14.22 | 37,105 | +0.36(+2.60%) |
Aug 11, 2021 | 14.40 | 14.40 | 13.48 | 13.86 | 59,941 | -0.49(-3.41%) |
Aug 10, 2021 | 14.68 | 14.90 | 14.34 | 14.35 | 19,787 | -0.36(-2.45%) |
Aug 09, 2021 | 15.27 | 15.37 | 14.45 | 14.71 | 48,153 | -0.26(-1.74%) |
Aug 06, 2021 | 14.05 | 15.54 | 13.77 | 14.97 | 164,763 | +1.08(+7.78%) |
Aug 05, 2021 | 14.00 | 14.27 | 13.66 | 13.89 | 52,504 | -0.01(-0.07%) |
Aug 04, 2021 | 13.82 | 14.34 | 13.82 | 13.90 | 61,836 | -0.04(-0.29%) |
Aug 03, 2021 | 13.76 | 14.04 | 13.17 | 13.94 | 110,315 | +0.32(+2.35%) |
Aug 02, 2021 | 14.07 | 14.15 | 13.53 | 13.62 | 60,391 | -0.35(-2.51%) |
Jul 30, 2021 | 14.30 | 14.69 | 13.76 | 13.97 | 53,761 | -0.36(-2.51%) |
Jul 29, 2021 | 14.81 | 14.81 | 14.23 | 14.33 | 25,574 | -0.38(-2.58%) |
Jul 28, 2021 | 14.23 | 14.79 | 14.19 | 14.71 | 55,138 | +0.57(+4.03%) |
Jul 27, 2021 | 14.28 | 14.28 | 13.74 | 14.14 | 56,006 | -0.15(-1.05%) |
Jul 26, 2021 | 14.70 | 14.98 | 14.22 | 14.29 | 44,806 | -0.36(-2.46%) |
Jul 23, 2021 | 14.72 | 14.86 | 14.35 | 14.65 | 81,437 | +0.06(+0.41%) |
Jul 22, 2021 | 14.59 | 15.07 | 14.36 | 14.59 | 88,278 | -0.26(-1.75%) |
Jul 21, 2021 | 15.29 | 15.29 | 14.71 | 14.85 | 48,939 | -0.45(-2.94%) |
Jul 20, 2021 | 14.57 | 15.30 | 14.20 | 15.30 | 151,933 | +0.75(+5.15%) |
Jul 19, 2021 | 14.55 | 14.91 | 14.01 | 14.55 | 65,331 | +0.03(+0.21%) |
Jul 16, 2021 | 14.23 | 14.57 | 14.05 | 14.52 | 79,553 | +0.48(+3.42%) |
Jul 15, 2021 | 14.13 | 14.35 | 13.81 | 14.04 | 59,166 | -0.24(-1.68%) |
Jul 14, 2021 | 15.05 | 15.08 | 14.04 | 14.28 | 70,805 | -0.60(-4.03%) |
Jul 13, 2021 | 15.24 | 15.30 | 14.81 | 14.88 | 51,890 | -0.48(-3.12%) |
Jul 12, 2021 | 15.74 | 15.84 | 15.20 | 15.36 | 94,166 | -0.05(-0.32%) |
Jul 09, 2021 | 15.39 | 15.50 | 15.17 | 15.41 | 41,467 | +0.16(+1.05%) |
Jul 08, 2021 | 14.86 | 15.58 | 14.75 | 15.25 | 35,019 | -0.01(-0.07%) |
Jul 07, 2021 | 15.56 | 15.60 | 15.16 | 15.26 | 59,058 | -0.27(-1.74%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.35 | 15.53 | 54,894 | -0.55(-3.42%) |
Jul 02, 2021 | 16.03 | 16.29 | 15.73 | 16.08 | 59,756 | +0.08(+0.50%) |
Jul 01, 2021 | 15.55 | 16.07 | 15.29 | 16.00 | 91,178 | +0.50(+3.23%) |
Jun 30, 2021 | 15.63 | 15.98 | 15.27 | 15.50 | 118,941 | -0.25(-1.59%) |
Jun 29, 2021 | 16.16 | 16.36 | 15.69 | 15.75 | 109,250 | -0.45(-2.78%) |
Jun 28, 2021 | 16.28 | 16.50 | 16.02 | 16.20 | 109,427 | +0.03(+0.19%) |
Jun 25, 2021 | 15.92 | 16.29 | 15.83 | 16.17 | 1,481,277 | +0.09(+0.56%) |
Jun 24, 2021 | 15.59 | 16.24 | 15.59 | 16.08 | 85,140 | +0.49(+3.14%) |
Jun 23, 2021 | 15.38 | 15.62 | 15.24 | 15.59 | 82,695 | +0.15(+0.97%) |
Jun 22, 2021 | 15.54 | 15.54 | 14.98 | 15.44 | 68,068 | -0.12(-0.77%) |
Jun 21, 2021 | 15.39 | 15.69 | 15.11 | 15.56 | 102,388 | +0.20(+1.30%) |
Jun 18, 2021 | 14.73 | 15.50 | 14.48 | 15.36 | 356,726 | +0.35(+2.33%) |
Jun 17, 2021 | 15.25 | 15.49 | 14.84 | 15.01 | 79,274 | -0.30(-1.96%) |
Jun 16, 2021 | 15.29 | 15.60 | 14.98 | 15.31 | 72,850 | -0.02(-0.13%) |
Jun 15, 2021 | 15.26 | 15.41 | 14.98 | 15.33 | 82,088 | +0.15(+0.99%) |
Jun 14, 2021 | 14.86 | 15.38 | 14.81 | 15.18 | 131,902 | +0.28(+1.88%) |
Jun 11, 2021 | 15.00 | 15.04 | 14.70 | 14.90 | 118,237 | +0.02(+0.13%) |
Jun 10, 2021 | 15.05 | 15.19 | 14.77 | 14.88 | 46,640 | -0.26(-1.72%) |
Jun 09, 2021 | 15.00 | 15.36 | 14.96 | 15.14 | 63,671 | +0.16(+1.07%) |
Jun 08, 2021 | 14.96 | 15.08 | 14.81 | 14.98 | 114,478 | +0.16(+1.08%) |
Jun 07, 2021 | 14.57 | 15.09 | 14.57 | 14.82 | 111,482 | +0.11(+0.75%) |
Jun 04, 2021 | 14.83 | 14.88 | 14.38 | 14.71 | 134,510 | -0.01(-0.07%) |
Jun 03, 2021 | 14.56 | 14.86 | 14.35 | 14.72 | 114,210 | +0.05(+0.34%) |
Jun 02, 2021 | 14.73 | 14.91 | 14.24 | 14.67 | 110,308 | -0.06(-0.41%) |
Jun 01, 2021 | 13.88 | 14.80 | 13.79 | 14.73 | 99,105 | +0.94(+6.82%) |
May 28, 2021 | 14.02 | 14.25 | 13.70 | 13.79 | 56,030 | -0.13(-0.93%) |
May 27, 2021 | 14.21 | 14.50 | 13.91 | 13.92 | 58,102 | -0.29(-2.04%) |
May 26, 2021 | 13.70 | 14.33 | 13.70 | 14.21 | 54,266 | +0.52(+3.80%) |
May 25, 2021 | 13.94 | 14.18 | 13.54 | 13.69 | 89,018 | -0.24(-1.72%) |
May 24, 2021 | 13.56 | 13.99 | 12.97 | 13.93 | 90,947 | +0.44(+3.26%) |
May 21, 2021 | 13.33 | 13.80 | 13.18 | 13.49 | 67,484 | +0.39(+2.98%) |
May 20, 2021 | 13.24 | 13.33 | 12.81 | 13.10 | 49,226 | +0.07(+0.54%) |
May 19, 2021 | 12.97 | 13.25 | 12.75 | 13.03 | 43,795 | -0.27(-2.03%) |
May 18, 2021 | 13.24 | 13.94 | 13.24 | 13.30 | 55,522 | +0.09(+0.68%) |
May 17, 2021 | 12.86 | 13.30 | 12.68 | 13.21 | 57,170 | +0.21(+1.62%) |
May 14, 2021 | 13.04 | 13.43 | 12.85 | 13.00 | 64,827 | +0.15(+1.17%) |
May 13, 2021 | 13.25 | 13.36 | 12.51 | 12.85 | 93,103 | -0.32(-2.43%) |
May 12, 2021 | 13.72 | 13.79 | 13.04 | 13.17 | 87,281 | -0.42(-3.09%) |
May 11, 2021 | 13.05 | 13.94 | 12.72 | 13.59 | 97,836 | +0.09(+0.67%) |
May 10, 2021 | 13.85 | 13.88 | 13.50 | 13.50 | 65,546 | -0.44(-3.16%) |
May 07, 2021 | 13.67 | 14.45 | 13.42 | 13.94 | 56,387 | +0.48(+3.57%) |
May 06, 2021 | 13.21 | 13.71 | 12.93 | 13.46 | 182,152 | +0.26(+1.97%) |
May 05, 2021 | 13.56 | 13.82 | 12.96 | 13.20 | 63,402 | -0.20(-1.49%) |
May 04, 2021 | 14.37 | 14.40 | 13.26 | 13.40 | 101,101 | -1.00(-6.94%) |