Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.68 | 14.90 | 14.53 | 14.84 | 19,417,094 | -0.09(-0.62%) |
Feb 25, 2022 | 14.94 | 15.07 | 14.52 | 14.94 | 20,119,318 | -0.21(-1.42%) |
Feb 24, 2022 | 15.05 | 15.19 | 14.68 | 15.15 | 12,395,160 | -0.35(-2.23%) |
Feb 23, 2022 | 15.92 | 15.95 | 15.42 | 15.50 | 8,414,209 | -0.30(-1.89%) |
Feb 22, 2022 | 16.02 | 16.24 | 15.63 | 15.79 | 12,585,382 | -0.36(-2.25%) |
Feb 18, 2022 | 16.16 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 16.26 | 16.35 | 16.03 | 16.07 | 9,637,023 | -0.37(-2.27%) |
Feb 16, 2022 | 16.12 | 16.52 | 16.12 | 16.45 | 8,648,179 | +0.24(+1.50%) |
Feb 15, 2022 | 15.86 | 16.29 | 15.81 | 16.20 | 7,986,965 | +0.48(+3.02%) |
Feb 14, 2022 | 16.10 | 16.13 | 15.59 | 15.73 | 9,673,188 | -0.31(-1.92%) |
Feb 11, 2022 | 16.18 | 16.40 | 15.92 | 16.04 | 9,443,252 | -0.14(-0.86%) |
Feb 10, 2022 | 16.04 | 16.56 | 16.00 | 16.18 | 10,097,522 | +0.05(+0.29%) |
Feb 09, 2022 | 16.03 | 16.15 | 15.94 | 16.13 | 8,593,346 | +0.19(+1.17%) |
Feb 08, 2022 | 15.94 | 15.98 | 15.78 | 15.94 | 6,925,957 | +0.16(+1.00%) |
Feb 07, 2022 | 15.85 | 15.90 | 15.65 | 15.79 | 7,459,878 | +0.08(+0.53%) |
Feb 04, 2022 | 15.67 | 15.86 | 15.51 | 15.70 | 7,188,709 | -0.01(-0.06%) |
Feb 03, 2022 | 15.81 | 15.71 | 7,545,109 | -0.17(-1.06%) | ||
Feb 02, 2022 | 15.61 | 15.92 | 15.57 | 15.88 | 9,529,942 | +0.21(+1.31%) |
Feb 01, 2022 | 15.25 | 15.72 | 15.19 | 15.67 | 11,178,778 | +0.45(+2.94%) |
Jan 31, 2022 | 15.00 | 15.28 | 15.23 | 18,038,324 | +0.19(+1.24%) | |
Jan 28, 2022 | 14.66 | 15.05 | 14.61 | 15.04 | 11,950,335 | +0.30(+2.02%) |
Jan 27, 2022 | 14.93 | 15.22 | 14.56 | 14.74 | 13,790,440 | -0.03(-0.19%) |
Jan 26, 2022 | 14.98 | 15.06 | 14.57 | 14.77 | 11,601,434 | -0.05(-0.32%) |
Jan 25, 2022 | 14.84 | 14.89 | 14.36 | 14.82 | 12,502,670 | -0.20(-1.30%) |
Jan 24, 2022 | 14.78 | 15.04 | 14.41 | 15.01 | 12,612,647 | -0.04(-0.25%) |
Jan 21, 2022 | 15.55 | 15.56 | 15.02 | 15.05 | 10,855,572 | -0.49(-3.18%) |
Jan 20, 2022 | 15.70 | 15.88 | 15.39 | 15.54 | 20,275,602 | -0.07(-0.42%) |
Jan 19, 2022 | 16.13 | 16.20 | 15.58 | 15.61 | 12,614,087 | -0.54(-3.35%) |
Jan 18, 2022 | 16.33 | 16.41 | 16.03 | 16.15 | 11,028,038 | -0.22(-1.37%) |
Jan 14, 2022 | 16.37 | 0 | +0.07(+0.40%) | |||
Jan 13, 2022 | 16.08 | 16.41 | 15.92 | 16.31 | 10,432,372 | +0.32(+1.98%) |
Jan 12, 2022 | 15.98 | 16.13 | 15.81 | 15.99 | 8,550,628 | +0.10(+0.65%) |
Jan 11, 2022 | 15.96 | 15.96 | 15.65 | 15.89 | 17,648,940 | +0.04(+0.24%) |
Jan 10, 2022 | 16.04 | 16.16 | 15.61 | 15.85 | 16,355,763 | -0.12(-0.76%) |
Jan 07, 2022 | 15.83 | 16.07 | 15.83 | 15.97 | 11,243,074 | +0.15(+0.94%) |
Jan 06, 2022 | 15.94 | 15.99 | 15.64 | 15.82 | 9,193,405 | +0.07(+0.47%) |
Jan 05, 2022 | 15.71 | 16.17 | 15.70 | 15.75 | 11,712,324 | +0.06(+0.36%) |
Jan 04, 2022 | 15.23 | 15.82 | 15.23 | 15.69 | 18,043,774 | +0.64(+4.27%) |
Jan 03, 2022 | 14.82 | 15.14 | 14.82 | 15.05 | 9,190,652 | +0.35(+2.35%) |
Dec 31, 2021 | 14.82 | 14.92 | 14.68 | 14.70 | 4,628,951 | -0.11(-0.76%) |
Dec 30, 2021 | 14.94 | 15.09 | 14.79 | 14.82 | 7,087,439 | -0.17(-1.12%) |
Dec 29, 2021 | 14.89 | 15.12 | 14.86 | 14.98 | 6,292,882 | +0.09(+0.63%) |
Dec 28, 2021 | 14.82 | 14.96 | 14.78 | 14.89 | 6,446,755 | +0.05(+0.31%) |
Dec 27, 2021 | 14.68 | 14.89 | 14.64 | 14.84 | 4,779,590 | +0.15(+1.01%) |
Dec 23, 2021 | 14.57 | 14.80 | 14.52 | 14.69 | 7,224,254 | +0.20(+1.35%) |
Dec 22, 2021 | 14.38 | 14.51 | 14.25 | 14.50 | 7,178,160 | +0.12(+0.84%) |
Dec 21, 2021 | 13.97 | 14.38 | 13.97 | 14.38 | 10,105,629 | +0.53(+3.84%) |
Dec 20, 2021 | 13.89 | 13.90 | 13.61 | 13.85 | 12,203,630 | -0.21(-1.52%) |
Dec 17, 2021 | 13.95 | 14.13 | 13.80 | 14.06 | 19,471,184 | +0.12(+0.87%) |
Dec 16, 2021 | 13.93 | 14.16 | 13.79 | 13.94 | 12,813,481 | +0.15(+1.08%) |
Dec 15, 2021 | 13.65 | 13.82 | 13.52 | 13.79 | 11,724,206 | +0.21(+1.51%) |
Dec 14, 2021 | 13.63 | 13.93 | 13.57 | 13.58 | 14,991,300 | -0.21(-1.49%) |
Dec 13, 2021 | 14.14 | 14.20 | 13.62 | 13.79 | 11,654,684 | -0.39(-2.76%) |
Dec 10, 2021 | 14.50 | 14.55 | 14.10 | 14.18 | 10,483,330 | -0.16(-1.11%) |
Dec 09, 2021 | 14.38 | 14.47 | 14.27 | 14.34 | 9,189,994 | -0.07(-0.52%) |
Dec 08, 2021 | 14.39 | 14.62 | 14.31 | 14.41 | 12,285,688 | +0.10(+0.71%) |
Dec 07, 2021 | 14.16 | 14.44 | 13.96 | 14.31 | 16,107,478 | +0.32(+2.31%) |
Dec 06, 2021 | 14.21 | 14.38 | 13.97 | 13.99 | 13,481,252 | -0.05(-0.33%) |
Dec 03, 2021 | 13.99 | 14.47 | 13.79 | 14.04 | 21,010,620 | +0.17(+1.20%) |
Dec 02, 2021 | 13.22 | 13.98 | 13.16 | 13.87 | 15,693,125 | +0.72(+5.49%) |
Dec 01, 2021 | 12.98 | 13.47 | 12.82 | 13.15 | 24,018,612 | -0.13(-0.98%) |
Nov 30, 2021 | 13.49 | 13.54 | 13.05 | 13.28 | 26,944,154 | -0.24(-1.78%) |
Nov 29, 2021 | 13.46 | 13.61 | 13.26 | 13.52 | 13,339,936 | +0.17(+1.25%) |
Nov 26, 2021 | 13.36 | 13.45 | 13.17 | 13.35 | 7,189,720 | -0.40(-2.89%) |
Nov 24, 2021 | 13.76 | 13.91 | 13.69 | 13.75 | 10,979,725 | +0.05(+0.34%) |
Nov 23, 2021 | 13.62 | 13.73 | 13.54 | 13.70 | 9,939,503 | +0.04(+0.27%) |
Nov 22, 2021 | 13.41 | 13.86 | 13.36 | 13.66 | 11,161,140 | +0.35(+2.64%) |
Nov 19, 2021 | 13.46 | 13.50 | 13.26 | 13.31 | 7,825,632 | -0.20(-1.51%) |
Nov 18, 2021 | 13.46 | 13.55 | 13.51 | 13.52 | 6,777,204 | +0.06(+0.41%) |
Nov 17, 2021 | 13.48 | 13.60 | 13.36 | 13.46 | 8,143,182 | -0.03(-0.21%) |
Nov 16, 2021 | 13.63 | 13.71 | 13.45 | 13.49 | 7,962,071 | -0.11(-0.82%) |
Nov 15, 2021 | 13.53 | 13.66 | 13.34 | 13.60 | 11,360,431 | +0.06(+0.41%) |
Nov 12, 2021 | 14.14 | 14.20 | 13.48 | 13.54 | 20,675,588 | -1.20(-8.16%) |
Nov 11, 2021 | 14.60 | 14.76 | 14.55 | 14.75 | 5,213,937 | +0.25(+1.72%) |
Nov 10, 2021 | 14.37 | 14.50 | 10,253,063 | +0.13(+0.90%) | ||
Nov 09, 2021 | 14.25 | 14.43 | 14.22 | 14.37 | 5,289,957 | +0.08(+0.58%) |
Nov 08, 2021 | 14.34 | 14.48 | 14.26 | 14.28 | 6,560,587 | -0.02(-0.13%) |
Nov 05, 2021 | 14.19 | 14.36 | 14.18 | 14.30 | 9,524,986 | +0.18(+1.24%) |
Nov 04, 2021 | 14.09 | 14.21 | 14.01 | 14.13 | 9,208,846 | -0.01(-0.07%) |
Nov 03, 2021 | 14.04 | 14.29 | 13.98 | 14.14 | 9,122,339 | +0.04(+0.26%) |
Nov 02, 2021 | 13.88 | 14.11 | 13.83 | 14.10 | 13,293,830 | +0.26(+1.87%) |
Nov 01, 2021 | 13.63 | 13.90 | 13.80 | 13.84 | 10,320,054 | +0.29(+2.12%) |
Oct 29, 2021 | 13.67 | 13.97 | 13.54 | 13.55 | 18,126,938 | -0.10(-0.75%) |
Oct 28, 2021 | 13.52 | 13.79 | 13.40 | 13.66 | 12,932,394 | +0.17(+1.23%) |
Oct 27, 2021 | 13.75 | 13.75 | 13.39 | 13.49 | 12,462,019 | -0.28(-2.02%) |
Oct 26, 2021 | 14.29 | 13.77 | 20,134,756 | -0.49(-3.44%) | ||
Oct 25, 2021 | 14.26 | 14.34 | 14.20 | 14.26 | 10,562,832 | +0.05(+0.33%) |
Oct 22, 2021 | 14.30 | 14.52 | 14.21 | 14.21 | 12,694,875 | -0.12(-0.84%) |
Oct 21, 2021 | 14.26 | 14.48 | 14.15 | 14.33 | 10,412,204 | +0.00(+0.00%) |
Oct 20, 2021 | 14.23 | 14.49 | 14.16 | 14.33 | 9,070,083 | +0.11(+0.78%) |
Oct 19, 2021 | 14.07 | 14.29 | 13.97 | 14.22 | 10,659,390 | +0.24(+1.72%) |
Oct 18, 2021 | 13.91 | 14.19 | 13.88 | 13.98 | 8,529,688 | -0.04(-0.26%) |
Oct 15, 2021 | 13.99 | 14.15 | 13.92 | 14.02 | 8,251,593 | +0.09(+0.66%) |
Oct 14, 2021 | 13.66 | 13.93 | 13.64 | 13.92 | 6,902,463 | +0.31(+2.24%) |
Oct 13, 2021 | 13.58 | 13.72 | 13.43 | 13.62 | 9,109,168 | +0.02(+0.14%) |
Oct 12, 2021 | 13.78 | 13.78 | 13.54 | 13.60 | 9,341,392 | -0.15(-1.08%) |
Oct 11, 2021 | 13.74 | 13.95 | 13.71 | 13.75 | 7,602,468 | +0.03(+0.20%) |
Oct 08, 2021 | 13.77 | 13.93 | 13.66 | 13.72 | 8,368,914 | +0.06(+0.41%) |
Oct 07, 2021 | 13.75 | 13.83 | 13.65 | 13.66 | 11,836,292 | +0.06(+0.41%) |
Oct 06, 2021 | 13.69 | 13.80 | 13.37 | 13.61 | 15,987,618 | -0.30(-2.13%) |
Oct 05, 2021 | 13.83 | 14.02 | 13.67 | 13.91 | 14,202,617 | +0.17(+1.21%) |
Oct 04, 2021 | 13.55 | 13.92 | 13.50 | 13.74 | 14,660,910 | +0.21(+1.57%) |
Oct 01, 2021 | 13.27 | 13.60 | 13.25 | 13.53 | 9,918,463 | +0.34(+2.60%) |
Sep 30, 2021 | 13.17 | 13.62 | 13.16 | 13.18 | 20,728,520 | +0.15(+1.14%) |
Sep 29, 2021 | 13.11 | 13.18 | 12.95 | 13.04 | 10,625,325 | -0.08(-0.63%) |
Sep 28, 2021 | 12.95 | 13.27 | 12.94 | 13.12 | 11,684,610 | +0.17(+1.29%) |
Sep 27, 2021 | 12.41 | 13.12 | 12.41 | 12.95 | 13,387,053 | +0.55(+4.40%) |
Sep 24, 2021 | 12.36 | 12.56 | 12.35 | 12.41 | 6,260,622 | -0.03(-0.22%) |
Sep 23, 2021 | 12.26 | 12.58 | 12.23 | 12.43 | 7,376,523 | +0.26(+2.13%) |
Sep 22, 2021 | 12.10 | 12.30 | 12.10 | 12.18 | 8,411,852 | +0.14(+1.15%) |
Sep 21, 2021 | 12.35 | 12.41 | 12.02 | 12.04 | 10,096,153 | -0.25(-2.03%) |
Sep 20, 2021 | 12.28 | 12.40 | 12.10 | 12.29 | 11,635,992 | -0.25(-1.99%) |
Sep 17, 2021 | 12.50 | 12.59 | 12.35 | 12.54 | 28,363,762 | -0.10(-0.81%) |
Sep 16, 2021 | 12.72 | 12.81 | 12.62 | 12.64 | 8,663,274 | -0.07(-0.58%) |
Sep 15, 2021 | 12.72 | 12.83 | 12.62 | 12.71 | 17,381,656 | -0.01(-0.07%) |
Sep 14, 2021 | 13.32 | 13.33 | 12.68 | 12.72 | 13,765,567 | -0.51(-3.85%) |
Sep 13, 2021 | 13.28 | 13.30 | 13.07 | 13.23 | 16,778,178 | -0.01(-0.07%) |
Sep 10, 2021 | 13.46 | 13.55 | 13.22 | 13.24 | 7,888,436 | -0.21(-1.58%) |
Sep 09, 2021 | 13.30 | 13.53 | 13.27 | 13.45 | 9,375,893 | +0.11(+0.83%) |
Sep 08, 2021 | 13.73 | 13.79 | 13.31 | 13.34 | 12,762,340 | -0.44(-3.20%) |
Sep 07, 2021 | 14.13 | 14.20 | 13.75 | 13.78 | 13,945,918 | -0.42(-2.97%) |
Sep 03, 2021 | 14.29 | 14.58 | 14.12 | 14.20 | 15,644,235 | +0.08(+0.58%) |
Sep 02, 2021 | 14.14 | 14.21 | 13.98 | 14.12 | 12,034,736 | +0.05(+0.33%) |
Sep 01, 2021 | 14.22 | 14.25 | 13.96 | 14.08 | 8,939,507 | -0.11(-0.78%) |
Aug 31, 2021 | 14.09 | 14.25 | 14.06 | 14.19 | 11,662,469 | +0.14(+0.98%) |
Aug 30, 2021 | 14.20 | 14.20 | 13.98 | 14.05 | 7,205,033 | -0.10(-0.71%) |
Aug 27, 2021 | 13.86 | 14.21 | 13.76 | 14.15 | 10,323,256 | +0.28(+1.98%) |
Aug 26, 2021 | 13.98 | 14.26 | 13.86 | 13.87 | 12,965,653 | +0.01(+0.07%) |
Aug 25, 2021 | 13.62 | 13.97 | 13.59 | 13.87 | 6,467,080 | +0.25(+1.82%) |
Aug 24, 2021 | 13.55 | 13.67 | 13.43 | 13.62 | 5,187,549 | +0.13(+0.95%) |
Aug 23, 2021 | 13.42 | 13.58 | 13.35 | 13.49 | 5,573,570 | +0.11(+0.82%) |
Aug 20, 2021 | 13.21 | 13.39 | 13.17 | 13.38 | 4,298,914 | +0.18(+1.39%) |
Aug 19, 2021 | 13.38 | 13.42 | 13.09 | 13.20 | 8,059,294 | -0.30(-2.24%) |
Aug 18, 2021 | 13.63 | 13.73 | 13.49 | 13.50 | 6,854,961 | -0.19(-1.41%) |
Aug 17, 2021 | 13.69 | 13.73 | 13.44 | 13.69 | 8,688,580 | -0.07(-0.53%) |
Aug 16, 2021 | 13.67 | 13.79 | 13.45 | 13.76 | 6,927,524 | +0.02(+0.13%) |
Aug 13, 2021 | 13.95 | 13.95 | 13.73 | 13.75 | 5,606,985 | -0.21(-1.51%) |
Aug 12, 2021 | 13.96 | 13.99 | 13.80 | 13.96 | 4,351,450 | +0.02(+0.13%) |
Aug 11, 2021 | 13.66 | 14.02 | 13.53 | 13.94 | 7,150,159 | +0.34(+2.50%) |
Aug 10, 2021 | 13.49 | 13.61 | 13.42 | 13.60 | 7,497,663 | +0.09(+0.68%) |
Aug 09, 2021 | 13.64 | 13.64 | 13.44 | 13.51 | 4,785,187 | -0.14(-1.01%) |
Aug 06, 2021 | 13.57 | 13.75 | 13.55 | 13.64 | 3,997,066 | +0.17(+1.22%) |
Aug 05, 2021 | 13.56 | 13.62 | 13.43 | 13.48 | 5,287,226 | +0.03(+0.21%) |
Aug 04, 2021 | 13.49 | 13.59 | 13.35 | 13.45 | 11,003,738 | -0.17(-1.28%) |
Aug 03, 2021 | 13.38 | 13.65 | 13.15 | 13.63 | 5,912,961 | +0.33(+2.48%) |
Aug 02, 2021 | 13.39 | 13.64 | 13.29 | 13.30 | 8,649,182 | -0.01(-0.07%) |
Jul 30, 2021 | 13.25 | 13.37 | 13.21 | 13.31 | 8,885,894 | -0.05(-0.34%) |
Jul 29, 2021 | 13.42 | 13.47 | 13.28 | 13.35 | 7,018,472 | +0.08(+0.62%) |
Jul 28, 2021 | 13.31 | 13.35 | 13.03 | 13.27 | 7,046,423 | +0.11(+0.84%) |
Jul 27, 2021 | 13.07 | 13.21 | 12.91 | 13.16 | 7,067,552 | -0.08(-0.62%) |
Jul 26, 2021 | 13.16 | 13.46 | 13.16 | 13.24 | 12,034,834 | +0.30(+2.34%) |
Jul 23, 2021 | 12.90 | 12.99 | 12.83 | 12.94 | 7,396,630 | +0.07(+0.57%) |
Jul 22, 2021 | 13.01 | 13.04 | 12.78 | 12.87 | 10,674,815 | -0.19(-1.48%) |
Jul 21, 2021 | 12.91 | 13.08 | 12.81 | 13.06 | 13,255,409 | +0.24(+1.86%) |
Jul 20, 2021 | 12.56 | 12.86 | 12.54 | 12.82 | 9,965,691 | +0.28(+2.19%) |
Jul 19, 2021 | 12.44 | 12.61 | 12.37 | 12.54 | 14,480,898 | -0.17(-1.37%) |
Jul 16, 2021 | 13.04 | 13.07 | 12.68 | 12.72 | 10,511,653 | -0.19(-1.49%) |
Jul 15, 2021 | 12.75 | 12.98 | 12.73 | 12.91 | 13,821,780 | +0.06(+0.43%) |
Jul 14, 2021 | 12.75 | 13.05 | 12.67 | 12.86 | 11,357,010 | +0.23(+1.82%) |
Jul 13, 2021 | 13.20 | 13.22 | 12.56 | 12.63 | 16,659,719 | -0.65(-4.91%) |
Jul 12, 2021 | 13.31 | 13.36 | 13.21 | 13.28 | 6,399,531 | -0.10(-0.75%) |
Jul 09, 2021 | 13.30 | 13.42 | 13.23 | 13.38 | 5,780,908 | +0.26(+1.96%) |
Jul 08, 2021 | 12.98 | 13.22 | 12.87 | 13.12 | 8,665,163 | -0.13(-0.97%) |
Jul 07, 2021 | 13.17 | 13.37 | 13.12 | 13.25 | 8,363,449 | +0.08(+0.63%) |
Jul 06, 2021 | 13.50 | 13.52 | 13.12 | 13.17 | 8,572,803 | -0.33(-2.45%) |
Jul 02, 2021 | 13.53 | 13.53 | 13.38 | 13.50 | 4,834,319 | +0.01(+0.07%) |
Jul 01, 2021 | 13.51 | 13.59 | 13.39 | 13.49 | 9,025,430 | +0.11(+0.82%) |
Jun 30, 2021 | 13.31 | 13.42 | 13.26 | 13.38 | 8,264,770 | +0.05(+0.34%) |
Jun 29, 2021 | 13.42 | 13.49 | 13.27 | 13.33 | 6,499,633 | +0.00(+0.00%) |
Jun 28, 2021 | 13.51 | 13.53 | 13.28 | 13.33 | 6,878,798 | -0.19(-1.42%) |
Jun 25, 2021 | 13.39 | 13.58 | 13.38 | 13.53 | 8,277,604 | +0.11(+0.82%) |
Jun 24, 2021 | 13.42 | 13.42 | 13.29 | 13.42 | 7,246,142 | +0.15(+1.11%) |
Jun 23, 2021 | 13.43 | 13.43 | 13.23 | 13.27 | 10,267,404 | -0.14(-1.03%) |
Jun 22, 2021 | 13.47 | 13.55 | 13.30 | 13.41 | 9,810,606 | -0.11(-0.81%) |
Jun 21, 2021 | 13.34 | 13.66 | 13.31 | 13.52 | 8,688,694 | +0.26(+1.94%) |
Jun 18, 2021 | 13.30 | 13.37 | 13.13 | 13.26 | 25,833,896 | -0.28(-2.03%) |
Jun 17, 2021 | 14.29 | 14.35 | 13.42 | 13.53 | 16,990,868 | -0.74(-5.21%) |
Jun 16, 2021 | 14.33 | 14.42 | 14.21 | 14.28 | 8,571,087 | -0.06(-0.45%) |
Jun 15, 2021 | 14.35 | 14.45 | 14.26 | 14.34 | 8,203,051 | +0.03(+0.19%) |
Jun 14, 2021 | 14.52 | 14.62 | 14.25 | 14.31 | 9,058,909 | -0.15(-1.07%) |
Jun 11, 2021 | 14.26 | 14.47 | 14.25 | 14.47 | 8,348,547 | +0.24(+1.66%) |
Jun 10, 2021 | 14.33 | 14.40 | 14.17 | 14.23 | 6,961,640 | -0.02(-0.13%) |
Jun 09, 2021 | 14.55 | 14.56 | 14.21 | 14.25 | 9,903,231 | -0.32(-2.19%) |
Jun 08, 2021 | 14.48 | 14.64 | 14.34 | 14.57 | 7,791,548 | +0.09(+0.63%) |
Jun 07, 2021 | 14.78 | 14.86 | 14.41 | 14.48 | 8,846,327 | -0.29(-1.97%) |
Jun 04, 2021 | 14.50 | 14.78 | 14.44 | 14.77 | 11,224,670 | +0.29(+2.01%) |
Jun 03, 2021 | 14.56 | 14.59 | 14.42 | 14.48 | 10,938,759 | -0.15(-1.06%) |
Jun 02, 2021 | 14.45 | 14.74 | 14.36 | 14.63 | 19,991,238 | -0.02(-0.12%) |
Jun 01, 2021 | 14.70 | 14.78 | 14.47 | 14.65 | 12,814,656 | +0.12(+0.81%) |
May 28, 2021 | 14.92 | 14.96 | 14.50 | 14.53 | 12,831,889 | -0.35(-2.33%) |
May 27, 2021 | 14.89 | 15.06 | 14.75 | 14.88 | 16,859,120 | +0.09(+0.62%) |
May 26, 2021 | 14.65 | 14.84 | 14.61 | 14.79 | 10,738,901 | +0.17(+1.18%) |
May 25, 2021 | 14.85 | 14.92 | 14.59 | 14.62 | 9,582,986 | -0.28(-1.89%) |
May 24, 2021 | 14.89 | 14.98 | 14.79 | 14.90 | 6,143,652 | +0.12(+0.80%) |
May 21, 2021 | 14.75 | 14.90 | 14.74 | 14.78 | 7,314,811 | +0.11(+0.75%) |
May 20, 2021 | 14.67 | 14.78 | 14.47 | 14.67 | 8,688,356 | -0.01(-0.06%) |
May 19, 2021 | 14.68 | 14.70 | 14.40 | 14.68 | 7,848,437 | -0.19(-1.29%) |
May 18, 2021 | 15.03 | 15.13 | 14.85 | 14.87 | 8,357,039 | -0.19(-1.27%) |
May 17, 2021 | 14.88 | 15.13 | 14.81 | 15.06 | 11,370,665 | +0.26(+1.72%) |
May 14, 2021 | 14.74 | 14.88 | 14.58 | 14.81 | 7,953,569 | +0.17(+1.18%) |
May 13, 2021 | 14.29 | 14.70 | 14.22 | 14.63 | 8,124,442 | +0.36(+2.49%) |
May 12, 2021 | 14.82 | 14.82 | 14.24 | 14.28 | 10,143,460 | -0.45(-3.03%) |
May 11, 2021 | 14.59 | 14.82 | 14.50 | 14.72 | 7,550,137 | -0.22(-1.46%) |
May 10, 2021 | 15.03 | 15.24 | 14.92 | 14.94 | 8,866,723 | -0.06(-0.43%) |
May 07, 2021 | 14.88 | 15.08 | 14.74 | 15.01 | 9,595,354 | +0.10(+0.67%) |
May 06, 2021 | 14.59 | 14.92 | 14.48 | 14.91 | 9,571,016 | +0.37(+2.57%) |
May 05, 2021 | 14.50 | 14.62 | 14.31 | 14.53 | 8,215,013 | +0.08(+0.57%) |
May 04, 2021 | 14.57 | 14.62 | 14.34 | 14.45 | 9,361,655 | -0.14(-0.94%) |
May 03, 2021 | 14.61 | 14.74 | 14.44 | 14.59 | 9,188,688 | +0.00(+0.00%) |
Apr 30, 2021 | 14.88 | 14.88 | 14.47 | 14.59 | 13,755,490 | -0.32(-2.14%) |
Apr 29, 2021 | 14.88 | 14.98 | 14.75 | 14.91 | 10,648,532 | +0.20(+1.36%) |
Apr 28, 2021 | 14.76 | 14.82 | 14.64 | 14.71 | 9,674,707 | -0.05(-0.31%) |
Apr 27, 2021 | 14.82 | 14.87 | 14.65 | 14.75 | 10,430,102 | -0.03(-0.18%) |
Apr 26, 2021 | 14.92 | 15.12 | 14.73 | 14.78 | 17,058,700 | -0.17(-1.16%) |
Apr 23, 2021 | 14.61 | 15.01 | 14.52 | 14.95 | 21,533,234 | +0.38(+2.62%) |
Apr 22, 2021 | 14.57 | 14.97 | 14.48 | 14.57 | 31,862,818 | +0.01(+0.06%) |
Apr 21, 2021 | 14.34 | 14.66 | 14.27 | 14.56 | 36,607,592 | +0.22(+1.52%) |
Apr 20, 2021 | 14.58 | 14.61 | 14.26 | 14.34 | 7,192,188 | -0.19(-1.32%) |
Apr 19, 2021 | 14.52 | 14.60 | 14.44 | 14.53 | 10,750,335 | +0.01(+0.06%) |
Apr 16, 2021 | 14.55 | 14.64 | 14.48 | 14.52 | 10,195,133 | +0.10(+0.69%) |
Apr 15, 2021 | 14.49 | 14.58 | 14.39 | 14.42 | 11,753,099 | +0.05(+0.38%) |
Apr 14, 2021 | 14.22 | 14.53 | 14.22 | 14.37 | 8,568,303 | +0.10(+0.70%) |
Apr 13, 2021 | 14.39 | 14.41 | 14.16 | 14.27 | 9,339,376 | -0.14(-0.95%) |
Apr 12, 2021 | 14.39 | 14.48 | 14.31 | 14.41 | 8,828,478 | +0.03(+0.19%) |
Apr 09, 2021 | 14.34 | 14.44 | 14.27 | 14.38 | 11,860,938 | +0.05(+0.32%) |
Apr 08, 2021 | 14.48 | 14.52 | 14.24 | 14.33 | 8,730,754 | -0.15(-1.01%) |
Apr 07, 2021 | 14.48 | 14.59 | 14.37 | 14.48 | 7,771,714 | -0.02(-0.13%) |
Apr 06, 2021 | 14.44 | 14.54 | 14.38 | 14.50 | 10,318,751 | +0.01(+0.06%) |
Apr 05, 2021 | 14.32 | 14.59 | 14.19 | 14.49 | 13,389,722 | +0.19(+1.34%) |
Apr 01, 2021 | 14.37 | 14.41 | 14.15 | 14.30 | 13,392,107 | -0.04(-0.25%) |
Mar 31, 2021 | 14.37 | 14.50 | 14.30 | 14.33 | 13,024,424 | -0.04(-0.25%) |
Mar 30, 2021 | 14.29 | 14.43 | 14.25 | 14.37 | 9,250,384 | +0.11(+0.77%) |
Mar 29, 2021 | 14.51 | 14.63 | 14.24 | 14.26 | 10,087,266 | -0.32(-2.19%) |
Mar 26, 2021 | 14.09 | 14.60 | 14.04 | 14.58 | 13,000,941 | +0.61(+4.37%) |
Mar 25, 2021 | 13.37 | 14.05 | 13.34 | 13.97 | 13,788,144 | +0.53(+3.93%) |
Mar 24, 2021 | 13.58 | 13.82 | 13.41 | 13.44 | 8,561,610 | +0.00(+0.00%) |
Mar 23, 2021 | 13.91 | 13.96 | 13.33 | 13.44 | 10,133,523 | -0.53(-3.78%) |
Mar 22, 2021 | 13.89 | 14.05 | 13.76 | 13.97 | 8,856,320 | +0.05(+0.39%) |
Mar 19, 2021 | 14.13 | 14.16 | 13.90 | 13.91 | 22,386,178 | -0.27(-1.93%) |
Mar 18, 2021 | 14.50 | 14.66 | 14.14 | 14.19 | 14,574,036 | -0.41(-2.81%) |
Mar 17, 2021 | 14.37 | 14.60 | 14.28 | 14.60 | 11,444,374 | +0.26(+1.84%) |
Mar 16, 2021 | 14.57 | 14.59 | 14.18 | 14.33 | 11,829,414 | -0.28(-1.93%) |
Mar 15, 2021 | 14.26 | 14.70 | 14.26 | 14.62 | 12,768,700 | +0.22(+1.52%) |
Mar 12, 2021 | 14.25 | 14.53 | 14.21 | 14.40 | 15,571,523 | +0.28(+2.00%) |
Mar 11, 2021 | 13.75 | 14.16 | 13.69 | 14.11 | 12,863,203 | +0.32(+2.31%) |
Mar 10, 2021 | 13.57 | 13.90 | 13.45 | 13.80 | 11,276,348 | +0.26(+1.95%) |
Mar 09, 2021 | 13.33 | 13.83 | 13.22 | 13.53 | 16,227,985 | +0.15(+1.16%) |
Mar 08, 2021 | 13.05 | 13.51 | 13.01 | 13.38 | 13,043,638 | +0.37(+2.85%) |
Mar 05, 2021 | 12.75 | 13.11 | 12.64 | 13.01 | 16,257,277 | +0.33(+2.56%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.18 | 12.68 | 22,130,830 | -0.47(-3.57%) |
Mar 03, 2021 | 13.52 | 13.60 | 12.84 | 13.15 | 27,255,800 | +0.05(+0.41%) |
Mar 02, 2021 | 13.20 | 13.23 | 12.97 | 13.10 | 15,475,996 | -0.09(-0.68%) |