Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.18 | 11.63 | 11.11 | 11.63 | 26,063 | +0.63(+5.77%) |
Apr 28, 2022 | 11.20 | 11.20 | 10.93 | 10.99 | 12,674 | -0.18(-1.62%) |
Apr 27, 2022 | 11.00 | 11.23 | 10.93 | 11.17 | 9,122 | +0.08(+0.69%) |
Apr 26, 2022 | 10.89 | 11.11 | 10.76 | 11.10 | 27,125 | +0.17(+1.54%) |
Apr 25, 2022 | 10.61 | 11.24 | 10.61 | 10.93 | 60,316 | +0.19(+1.75%) |
Apr 22, 2022 | 10.43 | 10.74 | 10.43 | 10.74 | 17,731 | +0.30(+2.86%) |
Apr 21, 2022 | 10.75 | 10.75 | 10.12 | 10.44 | 12,676 | +0.31(+3.04%) |
Apr 20, 2022 | 10.12 | 10.13 | 10.02 | 10.13 | 38,919 | -0.16(-1.55%) |
Apr 19, 2022 | 10.42 | 10.42 | 10.23 | 10.29 | 21,758 | -0.26(-2.51%) |
Apr 18, 2022 | 10.30 | 10.56 | 10.29 | 10.56 | 29,252 | +0.25(+2.45%) |
Apr 14, 2022 | 10.27 | 10.32 | 10.20 | 10.30 | 11,246 | -0.01(-0.11%) |
Apr 13, 2022 | 10.25 | 10.44 | 10.25 | 10.32 | 11,505 | +0.03(+0.29%) |
Apr 12, 2022 | 10.39 | 10.44 | 10.17 | 10.29 | 39,065 | -0.09(-0.84%) |
Apr 11, 2022 | 10.59 | 10.59 | 10.11 | 10.37 | 63,596 | +0.29(+2.87%) |
Apr 08, 2022 | 10.12 | 10.25 | 10.02 | 10.08 | 26,079 | -0.06(-0.63%) |
Apr 07, 2022 | 10.25 | 10.35 | 10.13 | 10.15 | 15,929 | +0.00(+0.02%) |
Apr 06, 2022 | 10.60 | 10.60 | 10.15 | 10.15 | 35,022 | -0.38(-3.60%) |
Apr 05, 2022 | 10.57 | 10.57 | 10.29 | 10.53 | 16,788 | -0.11(-1.04%) |
Apr 04, 2022 | 10.70 | 10.79 | 10.62 | 10.64 | 7,398 | +0.08(+0.76%) |
Apr 01, 2022 | 10.87 | 10.87 | 10.49 | 10.56 | 30,351 | -0.19(-1.79%) |
Mar 31, 2022 | 10.73 | 10.75 | 10.61 | 10.75 | 16,449 | -0.02(-0.22%) |
Mar 30, 2022 | 10.91 | 10.91 | 10.77 | 10.77 | 3,340 | -0.17(-1.56%) |
Mar 29, 2022 | 11.10 | 11.16 | 10.94 | 10.94 | 9,728 | -0.21(-1.90%) |
Mar 28, 2022 | 11.43 | 11.43 | 11.15 | 11.15 | 8,988 | -0.13(-1.12%) |
Mar 25, 2022 | 11.50 | 11.58 | 11.28 | 11.28 | 28,294 | -0.35(-3.05%) |
Mar 24, 2022 | 11.71 | 11.71 | 11.61 | 11.64 | 2,015 | -0.23(-1.94%) |
Mar 23, 2022 | 11.94 | 11.98 | 11.77 | 11.87 | 23,278 | -0.04(-0.35%) |
Mar 22, 2022 | 11.94 | 12.01 | 11.85 | 11.91 | 7,517 | -0.02(-0.17%) |
Mar 21, 2022 | 12.37 | 12.37 | 11.89 | 11.93 | 9,428 | -0.11(-0.91%) |
Mar 18, 2022 | 12.01 | 12.09 | 12.01 | 12.04 | 12,192 | +0.15(+1.27%) |
Mar 17, 2022 | 11.90 | 11.90 | 11.76 | 11.89 | 907 | -0.08(-0.67%) |
Mar 16, 2022 | 12.11 | 12.23 | 11.96 | 11.97 | 6,081 | +0.05(+0.44%) |
Mar 15, 2022 | 12.08 | 12.08 | 11.89 | 11.92 | 2,667 | -0.32(-2.60%) |
Mar 14, 2022 | 12.44 | 12.44 | 12.06 | 12.23 | 16,441 | -0.00(-0.00%) |
Mar 11, 2022 | 11.98 | 12.23 | 11.98 | 12.23 | 1,724 | +0.14(+1.13%) |
Mar 10, 2022 | 12.50 | 12.51 | 12.09 | 12.10 | 8,121 | -0.20(-1.66%) |
Mar 09, 2022 | 12.11 | 12.35 | 12.09 | 12.30 | 34,195 | +0.14(+1.19%) |
Mar 08, 2022 | 11.71 | 12.17 | 11.71 | 12.16 | 19,714 | +0.36(+3.02%) |
Mar 07, 2022 | 11.99 | 12.10 | 11.76 | 11.80 | 15,253 | -0.27(-2.24%) |
Mar 04, 2022 | 12.58 | 12.58 | 12.05 | 12.07 | 9,597 | -0.52(-4.10%) |
Mar 03, 2022 | 12.84 | 12.84 | 12.54 | 12.59 | 5,380 | -0.43(-3.31%) |
Mar 02, 2022 | 13.19 | 13.19 | 12.99 | 13.02 | 5,642 | -0.35(-2.63%) |
Mar 01, 2022 | 13.21 | 13.47 | 13.00 | 13.37 | 3,001 | +0.29(+2.18%) |
Feb 28, 2022 | 13.57 | 13.57 | 13.08 | 13.09 | 13,582 | -0.21(-1.55%) |
Feb 25, 2022 | 13.72 | 13.72 | 13.24 | 13.29 | 3,373 | -0.84(-5.95%) |
Feb 24, 2022 | 14.50 | 14.63 | 14.13 | 14.13 | 11,488 | -0.25(-1.77%) |
Feb 23, 2022 | 14.03 | 14.40 | 14.03 | 14.39 | 5,876 | +0.46(+3.28%) |
Feb 22, 2022 | 13.86 | 13.93 | 13.86 | 13.93 | 649 | +0.05(+0.33%) |
Feb 18, 2022 | 13.88 | 0 | +0.06(+0.43%) | |||
Feb 17, 2022 | 14.05 | 14.05 | 13.82 | 13.82 | 675 | -0.00(-0.02%) |
Feb 16, 2022 | 13.87 | 14.02 | 13.80 | 13.83 | 2,211 | -0.10(-0.73%) |
Feb 15, 2022 | 13.69 | 14.01 | 13.59 | 13.93 | 684 | +0.16(+1.17%) |
Feb 14, 2022 | 13.64 | 13.96 | 13.64 | 13.77 | 4,622 | +0.25(+1.82%) |
Feb 11, 2022 | 13.41 | 13.61 | 13.34 | 13.52 | 3,052 | -0.05(-0.36%) |
Feb 10, 2022 | 13.26 | 13.61 | 13.26 | 13.57 | 1,594 | +0.65(+5.02%) |
Feb 09, 2022 | 12.84 | 12.93 | 12.84 | 12.92 | 1,073 | -0.11(-0.88%) |
Feb 08, 2022 | 12.99 | 13.04 | 12.95 | 13.04 | 492 | -0.05(-0.41%) |
Feb 07, 2022 | 13.21 | 13.21 | 13.03 | 13.09 | 6,757 | +0.09(+0.70%) |
Feb 04, 2022 | 12.92 | 13.15 | 12.88 | 13.00 | 5,435 | +0.19(+1.50%) |
Feb 03, 2022 | 12.70 | 12.85 | 12.81 | 5,135 | +0.09(+0.72%) | |
Feb 02, 2022 | 12.82 | 12.82 | 12.72 | 12.72 | 399 | -0.31(-2.40%) |
Feb 01, 2022 | 12.61 | 13.26 | 12.60 | 13.03 | 5,642 | +0.32(+2.51%) |
Jan 31, 2022 | 13.13 | 12.71 | 12.71 | 2,525 | -0.48(-3.66%) | |
Jan 28, 2022 | 13.71 | 13.74 | 13.19 | 13.19 | 4,637 | -0.34(-2.53%) |
Jan 27, 2022 | 13.28 | 13.66 | 13.22 | 13.53 | 14,367 | -0.19(-1.41%) |
Jan 26, 2022 | 13.28 | 13.89 | 13.20 | 13.73 | 4,807 | +0.16(+1.20%) |
Jan 25, 2022 | 13.40 | 13.63 | 13.34 | 13.56 | 11,238 | +0.49(+3.77%) |
Jan 24, 2022 | 13.31 | 13.71 | 13.07 | 13.07 | 13,073 | +0.17(+1.32%) |
Jan 21, 2022 | 12.72 | 12.91 | 12.66 | 12.90 | 2,805 | +0.05(+0.35%) |
Jan 20, 2022 | 12.76 | 12.86 | 12.52 | 12.86 | 19,955 | +0.00(+0.02%) |
Jan 19, 2022 | 12.90 | 12.90 | 12.71 | 12.85 | 3,924 | -0.09(-0.73%) |
Jan 18, 2022 | 12.52 | 13.14 | 12.52 | 12.95 | 9,465 | +0.33(+2.60%) |
Jan 14, 2022 | 12.62 | 0 | +0.07(+0.59%) | |||
Jan 13, 2022 | 12.58 | 12.58 | 12.44 | 12.55 | 6,533 | -0.06(-0.51%) |
Jan 12, 2022 | 12.78 | 12.78 | 12.61 | 12.61 | 5,757 | -0.12(-0.92%) |
Jan 11, 2022 | 12.75 | 12.87 | 12.70 | 12.73 | 13,640 | +0.20(+1.62%) |
Jan 10, 2022 | 12.43 | 12.52 | 12.43 | 12.52 | 514 | +0.18(+1.50%) |
Jan 07, 2022 | 12.74 | 12.74 | 12.26 | 12.34 | 6,516 | -0.22(-1.73%) |
Jan 06, 2022 | 12.31 | 12.56 | 12.31 | 12.56 | 1,210 | +0.26(+2.08%) |
Jan 05, 2022 | 12.24 | 12.30 | 12.05 | 12.30 | 7,570 | +0.05(+0.45%) |
Jan 04, 2022 | 12.16 | 12.25 | 12.03 | 12.25 | 12,244 | +0.04(+0.34%) |
Jan 03, 2022 | 12.20 | 12.47 | 12.20 | 12.21 | 2,891 | +0.20(+1.67%) |
Dec 31, 2021 | 12.12 | 12.12 | 11.98 | 12.00 | 2,886 | -0.07(-0.62%) |
Dec 30, 2021 | 12.20 | 12.20 | 12.07 | 12.08 | 652 | -0.08(-0.65%) |
Dec 29, 2021 | 12.29 | 12.29 | 12.15 | 12.16 | 3,003 | -0.16(-1.32%) |
Dec 28, 2021 | 12.35 | 12.36 | 12.31 | 12.32 | 1,982 | -0.21(-1.71%) |
Dec 27, 2021 | 12.63 | 12.63 | 12.53 | 12.53 | 985 | -0.07(-0.57%) |
Dec 23, 2021 | 12.53 | 12.62 | 12.53 | 12.61 | 1,267 | -0.02(-0.13%) |
Dec 22, 2021 | 12.74 | 12.74 | 12.62 | 12.62 | 2,590 | -0.12(-0.96%) |
Dec 21, 2021 | 12.52 | 12.80 | 12.52 | 12.74 | 12,607 | +0.01(+0.08%) |
Dec 20, 2021 | 13.09 | 13.17 | 12.73 | 12.73 | 6,189 | -0.02(-0.15%) |
Dec 17, 2021 | 12.61 | 12.75 | 12.49 | 12.75 | 4,167 | +0.37(+3.01%) |
Dec 16, 2021 | 12.58 | 12.58 | 12.26 | 12.38 | 18,513 | -0.14(-1.11%) |
Dec 15, 2021 | 12.88 | 12.88 | 12.52 | 12.52 | 10,286 | -0.44(-3.38%) |
Dec 14, 2021 | 12.85 | 12.96 | 12.85 | 12.96 | 1,667 | +0.18(+1.44%) |
Dec 13, 2021 | 13.01 | 13.01 | 12.77 | 12.77 | 9,721 | -0.31(-2.33%) |
Dec 10, 2021 | 13.07 | 13.13 | 12.98 | 13.08 | 8,381 | -0.11(-0.86%) |
Dec 09, 2021 | 13.22 | 13.22 | 13.07 | 13.19 | 3,068 | +0.07(+0.51%) |
Dec 08, 2021 | 13.06 | 13.25 | 13.06 | 13.13 | 2,639 | -0.02(-0.18%) |
Dec 07, 2021 | 13.12 | 13.19 | 13.11 | 13.15 | 2,112 | -0.17(-1.24%) |
Dec 06, 2021 | 13.50 | 13.50 | 13.19 | 13.31 | 2,626 | -0.52(-3.74%) |
Dec 03, 2021 | 14.19 | 14.19 | 13.83 | 13.83 | 614 | -0.22(-1.56%) |
Dec 02, 2021 | 14.05 | 14.05 | 14.05 | 14.05 | 5,116 | -0.34(-2.35%) |
Dec 01, 2021 | 14.04 | 14.39 | 13.83 | 14.39 | 2,783 | -0.08(-0.56%) |
Nov 30, 2021 | 13.63 | 14.47 | 13.63 | 14.47 | 8,368 | +0.83(+6.11%) |
Nov 29, 2021 | 13.96 | 13.96 | 13.64 | 13.64 | 802 | -0.44(-3.13%) |
Nov 26, 2021 | 14.02 | 14.09 | 13.98 | 14.08 | 2,853 | +0.46(+3.39%) |
Nov 24, 2021 | 13.75 | 13.75 | 13.58 | 13.61 | 4,791 | -0.03(-0.22%) |
Nov 23, 2021 | 13.55 | 13.78 | 13.53 | 13.65 | 4,805 | -0.04(-0.32%) |
Nov 22, 2021 | 13.86 | 13.86 | 13.57 | 13.69 | 1,561 | -0.18(-1.31%) |
Nov 19, 2021 | 13.94 | 13.95 | 13.87 | 13.87 | 1,138 | -0.17(-1.19%) |
Nov 18, 2021 | 13.99 | 14.04 | 14.04 | 14.04 | 879 | +0.16(+1.18%) |
Nov 17, 2021 | 14.05 | 14.05 | 13.87 | 13.87 | 4,238 | -0.03(-0.24%) |
Nov 16, 2021 | 13.73 | 13.91 | 13.70 | 13.91 | 685 | +0.10(+0.73%) |
Nov 15, 2021 | 13.81 | 13.87 | 13.78 | 13.81 | 6,214 | -0.32(-2.30%) |
Nov 12, 2021 | 14.14 | 14.15 | 14.11 | 14.13 | 2,188 | +0.01(+0.09%) |
Nov 11, 2021 | 14.15 | 14.15 | 14.12 | 14.12 | 4,851 | +0.09(+0.65%) |
Nov 10, 2021 | 14.10 | 14.03 | 18,046 | -0.17(-1.17%) | ||
Nov 09, 2021 | 14.19 | 14.19 | 14.19 | 14.19 | 440 | -0.16(-1.12%) |
Nov 08, 2021 | 13.95 | 14.48 | 13.95 | 14.35 | 4,241 | +0.39(+2.80%) |
Nov 05, 2021 | 13.94 | 14.04 | 13.92 | 13.96 | 1,852 | -0.27(-1.86%) |
Nov 04, 2021 | 14.04 | 14.46 | 14.04 | 14.23 | 1,555 | +0.16(+1.16%) |
Nov 03, 2021 | 14.25 | 14.26 | 14.06 | 14.06 | 3,008 | +0.05(+0.38%) |
Nov 02, 2021 | 14.08 | 14.08 | 14.01 | 14.01 | 1,213 | +0.03(+0.22%) |
Nov 01, 2021 | 14.03 | 14.08 | 13.98 | 13.98 | 2,235 | -0.11(-0.75%) |
Oct 29, 2021 | 13.97 | 14.20 | 13.96 | 14.08 | 9,821 | +0.13(+0.93%) |
Oct 28, 2021 | 14.01 | 14.05 | 13.95 | 13.95 | 1,152 | -0.19(-1.34%) |
Oct 27, 2021 | 13.85 | 14.14 | 13.85 | 14.14 | 1,740 | +0.19(+1.39%) |
Oct 26, 2021 | 14.11 | 13.95 | 9,690 | -0.19(-1.36%) | ||
Oct 25, 2021 | 14.08 | 14.15 | 14.04 | 14.14 | 1,884 | +0.14(+1.03%) |
Oct 22, 2021 | 14.08 | 14.12 | 13.97 | 14.00 | 3,141 | -0.15(-1.06%) |
Oct 21, 2021 | 14.20 | 14.20 | 14.11 | 14.15 | 1,068 | -0.02(-0.11%) |
Oct 20, 2021 | 14.51 | 14.52 | 14.03 | 14.16 | 18,891 | -0.42(-2.89%) |
Oct 19, 2021 | 14.64 | 14.67 | 14.56 | 14.59 | 6,873 | -0.34(-2.27%) |
Oct 18, 2021 | 14.78 | 14.94 | 14.78 | 14.92 | 2,450 | +0.28(+1.92%) |
Oct 15, 2021 | 14.48 | 14.66 | 14.41 | 14.64 | 18,824 | +0.05(+0.33%) |
Oct 14, 2021 | 14.96 | 14.96 | 14.55 | 14.60 | 18,083 | -0.37(-2.48%) |
Oct 13, 2021 | 15.04 | 15.09 | 14.97 | 14.97 | 1,046 | -0.36(-2.34%) |
Oct 12, 2021 | 15.42 | 15.42 | 15.27 | 15.33 | 1,716 | -0.21(-1.37%) |
Oct 11, 2021 | 15.31 | 15.54 | 15.26 | 15.54 | 12,003 | +0.44(+2.89%) |
Oct 08, 2021 | 14.95 | 15.12 | 14.87 | 15.10 | 1,952 | +0.17(+1.13%) |
Oct 07, 2021 | 14.82 | 14.94 | 14.54 | 14.93 | 22,603 | +0.16(+1.11%) |
Oct 06, 2021 | 15.38 | 15.46 | 14.77 | 14.77 | 7,697 | -0.46(-3.04%) |
Oct 05, 2021 | 15.19 | 15.27 | 15.06 | 15.23 | 12,237 | +0.04(+0.25%) |
Oct 04, 2021 | 15.41 | 15.41 | 15.15 | 15.19 | 9,977 | -0.44(-2.81%) |
Oct 01, 2021 | 15.59 | 15.63 | 15.43 | 15.63 | 1,510 | +0.02(+0.15%) |
Sep 30, 2021 | 15.39 | 15.61 | 15.30 | 15.61 | 2,886 | +0.19(+1.26%) |
Sep 29, 2021 | 15.71 | 15.71 | 15.42 | 15.42 | 940 | -0.38(-2.41%) |
Sep 28, 2021 | 15.66 | 15.86 | 15.52 | 15.80 | 5,805 | +0.36(+2.35%) |
Sep 27, 2021 | 15.07 | 15.43 | 14.89 | 15.43 | 2,145 | +0.34(+2.27%) |
Sep 24, 2021 | 15.14 | 15.16 | 15.09 | 15.09 | 1,041 | -0.00(-0.01%) |
Sep 23, 2021 | 14.95 | 15.09 | 14.71 | 15.09 | 24,632 | +0.14(+0.96%) |
Sep 22, 2021 | 15.00 | 15.00 | 14.77 | 14.95 | 747 | +0.04(+0.25%) |
Sep 21, 2021 | 14.65 | 14.91 | 14.65 | 14.91 | 736 | +0.04(+0.30%) |
Sep 20, 2021 | 14.94 | 15.08 | 14.76 | 14.87 | 25,422 | +0.11(+0.78%) |
Sep 17, 2021 | 14.39 | 14.75 | 14.39 | 14.75 | 7,242 | +0.39(+2.68%) |
Sep 16, 2021 | 14.33 | 14.37 | 14.28 | 14.37 | 2,242 | +0.25(+1.75%) |
Sep 15, 2021 | 14.17 | 14.17 | 14.12 | 14.12 | 328 | +0.01(+0.08%) |
Sep 14, 2021 | 14.05 | 14.11 | 14.05 | 14.11 | 494 | +0.12(+0.88%) |
Sep 13, 2021 | 13.88 | 13.98 | 13.88 | 13.98 | 480 | +0.05(+0.37%) |
Sep 10, 2021 | 13.80 | 13.93 | 13.80 | 13.93 | 434 | +0.41(+3.01%) |
Sep 09, 2021 | 13.53 | 13.53 | 13.53 | 13.53 | 11 | +0.12(+0.92%) |
Sep 08, 2021 | 13.66 | 13.66 | 13.40 | 13.40 | 1,059 | -0.46(-3.34%) |
Sep 07, 2021 | 13.74 | 13.87 | 13.74 | 13.87 | 403 | +0.34(+2.50%) |
Sep 03, 2021 | 13.39 | 13.53 | 13.39 | 13.53 | 1,090 | +0.20(+1.47%) |
Sep 02, 2021 | 13.42 | 13.42 | 13.33 | 13.33 | 1,130 | -0.21(-1.55%) |
Sep 01, 2021 | 13.81 | 13.81 | 13.49 | 13.54 | 1,028 | -0.36(-2.56%) |
Aug 31, 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.01(+0.08%) |
Aug 30, 2021 | 13.86 | 13.89 | 13.81 | 13.89 | 944 | -0.05(-0.37%) |
Aug 27, 2021 | 13.82 | 13.94 | 13.81 | 13.94 | 6,209 | +0.03(+0.19%) |
Aug 26, 2021 | 13.91 | 13.91 | 13.91 | 13.91 | 18 | +0.08(+0.56%) |
Aug 25, 2021 | 14.06 | 14.09 | 13.79 | 13.83 | 20,446 | -0.07(-0.52%) |
Aug 24, 2021 | 13.76 | 14.05 | 13.76 | 13.91 | 4,501 | +0.17(+1.22%) |
Aug 23, 2021 | 13.47 | 13.78 | 13.47 | 13.74 | 3,502 | +0.33(+2.47%) |
Aug 20, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 180 | -0.35(-2.51%) |
Aug 19, 2021 | 13.55 | 13.75 | 13.55 | 13.75 | 7,875 | -0.06(-0.42%) |
Aug 18, 2021 | 13.73 | 13.87 | 13.73 | 13.81 | 7,847 | +0.14(+1.03%) |
Aug 17, 2021 | 13.77 | 13.93 | 13.67 | 13.67 | 2,879 | -0.04(-0.30%) |
Aug 16, 2021 | 13.87 | 13.87 | 13.63 | 13.71 | 5,981 | -0.16(-1.18%) |
Aug 13, 2021 | 13.94 | 14.00 | 13.82 | 13.88 | 1,750 | -0.31(-2.15%) |
Aug 12, 2021 | 14.02 | 14.18 | 13.94 | 14.18 | 17,554 | +0.12(+0.82%) |
Aug 11, 2021 | 13.98 | 14.07 | 13.98 | 14.07 | 429 | -0.26(-1.79%) |
Aug 10, 2021 | 14.38 | 14.38 | 14.29 | 14.32 | 3,659 | -0.04(-0.30%) |
Aug 09, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 262 | +0.03(+0.21%) |
Aug 06, 2021 | 14.38 | 14.38 | 14.21 | 14.33 | 1,017 | -0.00(-0.02%) |
Aug 05, 2021 | 14.61 | 14.61 | 14.34 | 14.34 | 1,711 | -0.33(-2.26%) |
Aug 04, 2021 | 14.79 | 14.94 | 14.67 | 14.67 | 2,264 | +0.07(+0.49%) |
Aug 03, 2021 | 14.57 | 14.66 | 14.57 | 14.60 | 809 | -0.18(-1.24%) |
Aug 02, 2021 | 14.74 | 14.81 | 14.74 | 14.78 | 207 | -0.23(-1.56%) |
Jul 30, 2021 | 14.61 | 15.01 | 14.61 | 15.01 | 5,977 | +0.27(+1.81%) |
Jul 29, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 91 | -0.01(-0.08%) |
Jul 28, 2021 | 14.76 | 14.76 | 14.72 | 14.76 | 2,539 | +0.13(+0.89%) |
Jul 27, 2021 | 15.00 | 15.00 | 14.62 | 14.63 | 791 | -0.50(-3.28%) |
Jul 26, 2021 | 15.25 | 15.25 | 15.12 | 15.12 | 338 | +0.02(+0.16%) |
Jul 23, 2021 | 15.26 | 15.26 | 15.10 | 15.10 | 363 | -0.37(-2.42%) |
Jul 22, 2021 | 15.52 | 15.52 | 15.47 | 15.47 | 709 | -0.03(-0.21%) |
Jul 21, 2021 | 15.51 | 15.51 | 15.51 | 15.51 | 40 | +0.28(+1.85%) |
Jul 20, 2021 | 15.04 | 15.23 | 15.04 | 15.23 | 2,522 | -0.17(-1.11%) |
Jul 19, 2021 | 15.56 | 15.62 | 15.40 | 15.40 | 2,434 | +0.53(+3.57%) |
Jul 16, 2021 | 14.92 | 14.92 | 14.76 | 14.87 | 1,197 | -0.27(-1.81%) |
Jul 15, 2021 | 15.52 | 15.52 | 15.14 | 15.14 | 1,384 | -0.36(-2.32%) |
Jul 14, 2021 | 15.79 | 15.84 | 15.42 | 15.50 | 2,755 | -0.25(-1.61%) |
Jul 13, 2021 | 15.51 | 15.76 | 15.51 | 15.75 | 1,018 | +0.25(+1.62%) |
Jul 12, 2021 | 15.67 | 15.67 | 15.50 | 15.50 | 1,305 | -0.09(-0.58%) |
Jul 09, 2021 | 15.59 | 15.73 | 15.59 | 15.59 | 661 | -0.08(-0.51%) |
Jul 08, 2021 | 15.54 | 15.71 | 15.53 | 15.67 | 1,041 | +0.12(+0.79%) |
Jul 07, 2021 | 15.67 | 15.67 | 15.55 | 15.55 | 8,495 | -0.21(-1.35%) |
Jul 06, 2021 | 15.57 | 16.11 | 15.57 | 15.76 | 1,178 | -0.10(-0.65%) |
Jul 02, 2021 | 15.87 | 15.87 | 15.87 | 15.87 | 302 | -0.07(-0.44%) |
Jul 01, 2021 | 16.24 | 16.24 | 15.83 | 15.94 | 13,051 | -0.30(-1.86%) |
Jun 30, 2021 | 16.24 | 16.24 | 16.24 | 16.24 | 143 | +0.01(+0.08%) |
Jun 29, 2021 | 16.01 | 16.23 | 16.01 | 16.22 | 1,518 | +0.49(+3.12%) |
Jun 28, 2021 | 15.77 | 15.77 | 15.66 | 15.73 | 4,048 | -0.16(-1.03%) |
Jun 25, 2021 | 16.19 | 16.19 | 15.90 | 15.90 | 1,176 | -0.37(-2.27%) |
Jun 24, 2021 | 16.24 | 16.32 | 16.24 | 16.27 | 1,986 | +0.03(+0.16%) |
Jun 23, 2021 | 16.01 | 16.26 | 16.01 | 16.24 | 15,284 | +0.33(+2.10%) |
Jun 22, 2021 | 15.91 | 15.91 | 15.91 | 15.91 | 74 | +0.17(+1.11%) |
Jun 21, 2021 | 16.04 | 16.14 | 15.72 | 15.73 | 3,218 | -0.39(-2.43%) |
Jun 18, 2021 | 15.58 | 16.13 | 15.58 | 16.13 | 4,652 | +0.79(+5.16%) |
Jun 17, 2021 | 15.46 | 15.46 | 15.23 | 15.33 | 3,124 | -0.14(-0.91%) |
Jun 16, 2021 | 15.10 | 15.48 | 14.89 | 15.47 | 9,464 | +0.45(+2.98%) |
Jun 15, 2021 | 15.13 | 15.16 | 14.90 | 15.03 | 6,940 | -0.11(-0.76%) |
Jun 14, 2021 | 15.22 | 15.23 | 15.14 | 15.14 | 2,752 | -0.04(-0.25%) |
Jun 11, 2021 | 15.36 | 15.36 | 15.18 | 15.18 | 7,912 | -0.09(-0.61%) |
Jun 10, 2021 | 15.36 | 15.49 | 15.27 | 15.27 | 8,063 | -0.17(-1.08%) |
Jun 09, 2021 | 15.60 | 15.67 | 15.43 | 15.44 | 1,186 | -0.27(-1.74%) |
Jun 08, 2021 | 15.81 | 15.81 | 15.71 | 15.71 | 10,395 | +0.23(+1.49%) |
Jun 07, 2021 | 15.52 | 15.52 | 15.48 | 15.48 | 475 | -0.08(-0.51%) |
Jun 04, 2021 | 15.48 | 15.59 | 15.48 | 15.56 | 8,856 | +0.08(+0.52%) |
Jun 03, 2021 | 15.86 | 15.86 | 15.45 | 15.48 | 7,829 | -0.27(-1.71%) |
Jun 02, 2021 | 15.66 | 15.79 | 15.66 | 15.75 | 12,879 | -0.11(-0.72%) |
Jun 01, 2021 | 15.71 | 15.86 | 15.59 | 15.86 | 9,451 | +0.15(+0.94%) |
May 28, 2021 | 15.73 | 15.76 | 15.69 | 15.72 | 1,513 | -0.16(-1.01%) |
May 27, 2021 | 15.75 | 15.88 | 15.75 | 15.88 | 396 | +0.17(+1.10%) |
May 26, 2021 | 15.79 | 15.79 | 15.58 | 15.70 | 5,204 | -0.00(-0.00%) |
May 25, 2021 | 15.22 | 15.77 | 15.22 | 15.70 | 1,523 | +0.37(+2.42%) |
May 24, 2021 | 15.30 | 15.33 | 15.30 | 15.33 | 805 | +0.04(+0.25%) |
May 21, 2021 | 15.34 | 15.37 | 15.28 | 15.29 | 8,204 | -0.17(-1.07%) |
May 20, 2021 | 15.46 | 15.48 | 15.27 | 15.46 | 4,056 | -0.24(-1.53%) |
May 19, 2021 | 15.84 | 16.00 | 15.70 | 15.70 | 7,159 | +0.09(+0.61%) |
May 18, 2021 | 15.81 | 15.81 | 15.61 | 15.61 | 564 | -0.01(-0.09%) |
May 17, 2021 | 15.30 | 15.63 | 15.30 | 15.62 | 4,992 | +0.27(+1.77%) |
May 14, 2021 | 15.59 | 15.59 | 15.26 | 15.35 | 4,487 | -0.15(-0.99%) |
May 13, 2021 | 16.01 | 16.06 | 15.40 | 15.50 | 9,080 | -0.63(-3.91%) |
May 12, 2021 | 15.67 | 16.17 | 15.57 | 16.13 | 8,966 | +0.70(+4.55%) |
May 11, 2021 | 15.35 | 15.52 | 15.25 | 15.43 | 3,063 | +0.40(+2.66%) |
May 10, 2021 | 15.28 | 15.28 | 14.93 | 15.03 | 11,607 | -0.33(-2.13%) |
May 07, 2021 | 15.45 | 15.45 | 15.16 | 15.36 | 2,206 | -0.10(-0.63%) |
May 06, 2021 | 16.43 | 16.43 | 15.45 | 15.45 | 8,080 | -0.25(-1.61%) |
May 05, 2021 | 15.71 | 15.85 | 15.24 | 15.71 | 14,921 | +0.49(+3.25%) |
May 04, 2021 | 15.17 | 15.36 | 15.09 | 15.21 | 8,373 | +0.13(+0.83%) |