Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.30 | 10.62 | 9.880 | 9.900 | 664,975 | -0.73(-6.87%) |
Apr 28, 2022 | 10.65 | 10.77 | 10.36 | 10.63 | 410,660 | +0.05(+0.47%) |
Apr 27, 2022 | 10.97 | 11.09 | 10.58 | 10.58 | 483,441 | -0.46(-4.17%) |
Apr 26, 2022 | 11.20 | 11.36 | 11.00 | 11.04 | 331,122 | -0.32(-2.82%) |
Apr 25, 2022 | 11.42 | 11.61 | 11.16 | 11.36 | 621,479 | -0.23(-1.98%) |
Apr 22, 2022 | 11.41 | 11.64 | 11.34 | 11.59 | 418,651 | -0.01(-0.09%) |
Apr 21, 2022 | 11.89 | 11.95 | 11.38 | 11.60 | 372,463 | -0.13(-1.11%) |
Apr 20, 2022 | 11.93 | 12.04 | 11.55 | 11.73 | 378,506 | -0.11(-0.93%) |
Apr 19, 2022 | 11.75 | 12.17 | 11.75 | 11.84 | 310,383 | +0.12(+1.02%) |
Apr 18, 2022 | 11.88 | 12.03 | 11.64 | 11.72 | 333,805 | -0.22(-1.84%) |
Apr 14, 2022 | 12.21 | 12.37 | 11.93 | 11.94 | 158,936 | -0.18(-1.49%) |
Apr 13, 2022 | 12.15 | 12.42 | 12.06 | 12.12 | 326,916 | +0.00(+0.00%) |
Apr 12, 2022 | 12.06 | 12.26 | 11.92 | 12.12 | 275,765 | +0.20(+1.68%) |
Apr 11, 2022 | 11.98 | 12.29 | 11.90 | 11.92 | 383,289 | -0.11(-0.91%) |
Apr 08, 2022 | 12.07 | 12.26 | 11.95 | 12.03 | 443,314 | -0.06(-0.50%) |
Apr 07, 2022 | 12.25 | 12.25 | 11.86 | 12.09 | 358,312 | -0.21(-1.71%) |
Apr 06, 2022 | 12.50 | 12.50 | 12.10 | 12.30 | 436,794 | -0.30(-2.38%) |
Apr 05, 2022 | 13.18 | 13.30 | 12.58 | 12.60 | 282,797 | -0.60(-4.55%) |
Apr 04, 2022 | 13.00 | 13.37 | 12.77 | 13.20 | 340,182 | +0.21(+1.62%) |
Apr 01, 2022 | 12.75 | 13.01 | 12.64 | 12.99 | 348,257 | +0.33(+2.61%) |
Mar 31, 2022 | 12.66 | 12.88 | 12.60 | 12.66 | 393,382 | +0.13(+1.04%) |
Mar 30, 2022 | 12.58 | 12.69 | 12.40 | 12.53 | 383,294 | -0.17(-1.34%) |
Mar 29, 2022 | 12.84 | 13.05 | 12.57 | 12.70 | 510,165 | -0.06(-0.47%) |
Mar 28, 2022 | 12.78 | 12.79 | 12.44 | 12.76 | 335,342 | +0.00(+0.00%) |
Mar 25, 2022 | 12.57 | 12.79 | 12.47 | 12.76 | 367,469 | +0.19(+1.51%) |
Mar 24, 2022 | 12.08 | 12.60 | 12.01 | 12.57 | 354,344 | +0.47(+3.88%) |
Mar 23, 2022 | 12.13 | 12.34 | 12.00 | 12.10 | 305,668 | -0.06(-0.49%) |
Mar 22, 2022 | 11.70 | 12.29 | 11.70 | 12.16 | 512,631 | +0.51(+4.38%) |
Mar 21, 2022 | 11.79 | 11.86 | 11.50 | 11.65 | 484,409 | -0.20(-1.69%) |
Mar 18, 2022 | 11.83 | 11.97 | 11.57 | 11.85 | 787,538 | -0.05(-0.42%) |
Mar 17, 2022 | 11.04 | 11.90 | 10.91 | 11.90 | 649,246 | +0.81(+7.30%) |
Mar 16, 2022 | 11.67 | 11.80 | 10.73 | 11.09 | 675,253 | -0.22(-1.95%) |
Mar 15, 2022 | 10.93 | 11.35 | 10.84 | 11.31 | 484,873 | +0.37(+3.38%) |
Mar 14, 2022 | 11.57 | 11.57 | 10.84 | 10.94 | 599,754 | -0.53(-4.62%) |
Mar 11, 2022 | 12.13 | 12.45 | 11.43 | 11.47 | 503,505 | -0.51(-4.26%) |
Mar 10, 2022 | 11.90 | 12.11 | 11.38 | 11.98 | 645,261 | -0.25(-2.04%) |
Mar 09, 2022 | 11.67 | 12.69 | 11.60 | 12.23 | 786,886 | +0.78(+6.81%) |
Mar 08, 2022 | 10.76 | 11.79 | 10.66 | 11.45 | 648,291 | +0.69(+6.41%) |
Mar 07, 2022 | 11.14 | 11.31 | 10.75 | 10.76 | 670,712 | -0.39(-3.50%) |
Mar 04, 2022 | 11.27 | 11.38 | 10.94 | 11.15 | 635,451 | -0.23(-2.02%) |
Mar 03, 2022 | 11.60 | 11.81 | 11.17 | 11.38 | 585,548 | -0.22(-1.90%) |
Mar 02, 2022 | 11.00 | 11.67 | 11.00 | 11.60 | 1,041,932 | +0.62(+5.65%) |
Mar 01, 2022 | 10.33 | 11.44 | 10.27 | 10.98 | 1,540,883 | +0.79(+7.75%) |
Feb 28, 2022 | 10.40 | 10.56 | 10.08 | 10.19 | 1,455,251 | +0.97(+10.52%) |
Feb 25, 2022 | 9.000 | 9.275 | 8.890 | 9.220 | 556,449 | +0.36(+4.06%) |
Feb 24, 2022 | 8.170 | 8.890 | 8.120 | 8.860 | 595,655 | +0.37(+4.36%) |
Feb 23, 2022 | 8.690 | 8.920 | 8.450 | 8.490 | 789,582 | -0.04(-0.47%) |
Feb 22, 2022 | 9.000 | 9.090 | 8.260 | 8.530 | 1,731,883 | -0.58(-6.37%) |
Feb 18, 2022 | 9.110 | 0 | -0.21(-2.25%) | |||
Feb 17, 2022 | 9.480 | 9.620 | 9.240 | 9.320 | 477,292 | -0.26(-2.71%) |
Feb 16, 2022 | 9.250 | 9.580 | 9.250 | 9.580 | 566,108 | +0.29(+3.12%) |
Feb 15, 2022 | 9.140 | 9.480 | 9.040 | 9.290 | 954,096 | +0.29(+3.22%) |
Feb 14, 2022 | 9.060 | 9.210 | 8.890 | 9.000 | 543,724 | -0.06(-0.66%) |
Feb 11, 2022 | 9.310 | 9.480 | 8.940 | 9.060 | 569,992 | -0.23(-2.48%) |
Feb 10, 2022 | 9.500 | 9.820 | 9.220 | 9.290 | 643,004 | -0.41(-4.23%) |
Feb 09, 2022 | 9.560 | 9.860 | 9.470 | 9.700 | 462,709 | +0.26(+2.75%) |
Feb 08, 2022 | 9.500 | 9.570 | 9.260 | 9.440 | 519,279 | -0.01(-0.11%) |
Feb 07, 2022 | 9.470 | 9.780 | 9.370 | 9.450 | 567,508 | +0.03(+0.32%) |
Feb 04, 2022 | 9.350 | 9.470 | 9.050 | 9.420 | 543,787 | -0.01(-0.11%) |
Feb 03, 2022 | 9.750 | 9.410 | 9.430 | 464,000 | -0.44(-4.46%) | |
Feb 02, 2022 | 10.40 | 10.52 | 9.760 | 9.870 | 414,773 | -0.49(-4.73%) |
Feb 01, 2022 | 10.30 | 10.48 | 10.07 | 10.36 | 462,316 | +0.00(+0.00%) |
Jan 31, 2022 | 9.750 | 10.38 | 10.36 | 785,884 | +0.65(+6.69%) | |
Jan 28, 2022 | 9.600 | 9.720 | 9.300 | 9.710 | 571,676 | +0.13(+1.36%) |
Jan 27, 2022 | 10.27 | 10.42 | 9.500 | 9.580 | 727,465 | -0.56(-5.52%) |
Jan 26, 2022 | 10.46 | 10.81 | 10.01 | 10.14 | 530,106 | -0.16(-1.55%) |
Jan 25, 2022 | 10.20 | 10.43 | 9.990 | 10.30 | 408,882 | -0.17(-1.62%) |
Jan 24, 2022 | 9.900 | 10.54 | 9.560 | 10.47 | 780,100 | +0.27(+2.65%) |
Jan 21, 2022 | 10.57 | 10.76 | 10.19 | 10.20 | 709,928 | -0.46(-4.32%) |
Jan 20, 2022 | 11.21 | 11.28 | 10.61 | 10.66 | 771,132 | -0.40(-3.62%) |
Jan 19, 2022 | 11.59 | 11.62 | 11.05 | 11.06 | 655,628 | -0.46(-3.99%) |
Jan 18, 2022 | 11.68 | 11.80 | 11.36 | 11.52 | 756,093 | -0.45(-3.76%) |
Jan 14, 2022 | 11.97 | 0 | -0.09(-0.75%) | |||
Jan 13, 2022 | 12.62 | 12.71 | 12.01 | 12.06 | 398,093 | -0.50(-3.98%) |
Jan 12, 2022 | 12.86 | 13.02 | 12.53 | 12.56 | 516,903 | -0.30(-2.33%) |
Jan 11, 2022 | 12.64 | 13.02 | 12.06 | 12.86 | 1,228,238 | +0.14(+1.10%) |
Jan 10, 2022 | 12.91 | 12.95 | 12.54 | 12.72 | 464,967 | -0.28(-2.15%) |
Jan 07, 2022 | 13.39 | 13.39 | 12.86 | 13.00 | 668,418 | -0.53(-3.92%) |
Jan 06, 2022 | 13.58 | 13.77 | 13.32 | 13.53 | 345,061 | -0.06(-0.44%) |
Jan 05, 2022 | 14.45 | 14.62 | 13.58 | 13.59 | 362,191 | -0.86(-5.95%) |
Jan 04, 2022 | 13.37 | 14.45 | 13.37 | 14.45 | 632,896 | +1.12(+8.40%) |
Jan 03, 2022 | 13.43 | 13.91 | 13.07 | 13.33 | 414,997 | +0.06(+0.45%) |
Dec 31, 2021 | 13.20 | 13.52 | 13.09 | 13.27 | 450,765 | +0.04(+0.30%) |
Dec 30, 2021 | 12.99 | 13.42 | 12.98 | 13.23 | 387,753 | +0.14(+1.07%) |
Dec 29, 2021 | 13.13 | 13.32 | 13.00 | 13.09 | 386,363 | -0.06(-0.46%) |
Dec 28, 2021 | 13.10 | 13.41 | 13.09 | 13.15 | 315,353 | -0.07(-0.53%) |
Dec 27, 2021 | 13.33 | 13.41 | 13.06 | 13.22 | 286,163 | -0.11(-0.83%) |
Dec 23, 2021 | 13.09 | 13.40 | 13.03 | 13.33 | 344,746 | +0.26(+1.99%) |
Dec 22, 2021 | 12.92 | 13.11 | 12.75 | 13.07 | 390,290 | +0.17(+1.32%) |
Dec 21, 2021 | 12.51 | 13.32 | 12.51 | 12.90 | 333,442 | +0.45(+3.61%) |
Dec 20, 2021 | 12.45 | 12.59 | 11.95 | 12.45 | 547,945 | -0.25(-1.97%) |
Dec 17, 2021 | 12.75 | 13.22 | 12.52 | 12.70 | 512,099 | -0.29(-2.23%) |
Dec 16, 2021 | 13.49 | 13.70 | 12.88 | 12.99 | 464,234 | -0.39(-2.91%) |
Dec 15, 2021 | 13.38 | 13.47 | 12.90 | 13.38 | 472,471 | +0.04(+0.30%) |
Dec 14, 2021 | 13.25 | 13.53 | 13.20 | 13.34 | 276,173 | -0.03(-0.22%) |
Dec 13, 2021 | 13.50 | 13.62 | 12.98 | 13.37 | 470,888 | -0.26(-1.91%) |
Dec 10, 2021 | 13.99 | 13.99 | 13.31 | 13.63 | 358,591 | -0.17(-1.23%) |
Dec 09, 2021 | 14.19 | 14.24 | 13.72 | 13.80 | 245,392 | -0.65(-4.50%) |
Dec 08, 2021 | 14.44 | 14.68 | 14.28 | 14.45 | 159,640 | +0.03(+0.21%) |
Dec 07, 2021 | 14.70 | 14.79 | 14.35 | 14.42 | 257,847 | +0.07(+0.49%) |
Dec 06, 2021 | 13.81 | 14.70 | 13.76 | 14.35 | 230,816 | +0.77(+5.67%) |
Dec 03, 2021 | 13.98 | 14.15 | 13.24 | 13.58 | 344,234 | -0.42(-3.00%) |
Dec 02, 2021 | 13.44 | 14.15 | 13.30 | 14.00 | 486,863 | +0.73(+5.50%) |
Dec 01, 2021 | 14.64 | 14.88 | 13.03 | 13.27 | 862,253 | -1.12(-7.78%) |
Nov 30, 2021 | 14.41 | 14.59 | 14.18 | 14.39 | 478,929 | -0.29(-1.98%) |
Nov 29, 2021 | 15.18 | 15.20 | 14.33 | 14.68 | 333,423 | -0.21(-1.41%) |
Nov 26, 2021 | 14.75 | 14.81 | 14.03 | 14.89 | 586,359 | -0.46(-3.00%) |
Nov 24, 2021 | 15.47 | 15.51 | 15.05 | 15.35 | 239,394 | -0.20(-1.29%) |
Nov 23, 2021 | 15.17 | 15.90 | 15.16 | 15.55 | 294,433 | +0.38(+2.50%) |
Nov 22, 2021 | 15.18 | 15.73 | 15.02 | 15.17 | 265,293 | +0.16(+1.07%) |
Nov 19, 2021 | 14.75 | 15.13 | 14.61 | 15.01 | 330,020 | +0.07(+0.47%) |
Nov 18, 2021 | 15.16 | 15.04 | 14.84 | 14.94 | 224,873 | -0.14(-0.93%) |
Nov 17, 2021 | 15.32 | 15.46 | 14.95 | 15.08 | 249,657 | -0.37(-2.39%) |
Nov 16, 2021 | 15.44 | 15.58 | 15.13 | 15.45 | 180,994 | -0.01(-0.06%) |
Nov 15, 2021 | 15.13 | 15.57 | 15.07 | 15.46 | 162,249 | +0.31(+2.05%) |
Nov 12, 2021 | 15.60 | 15.62 | 15.11 | 15.15 | 270,264 | -0.50(-3.19%) |
Nov 11, 2021 | 15.60 | 15.79 | 15.40 | 15.65 | 133,560 | +0.07(+0.45%) |
Nov 10, 2021 | 15.50 | 15.58 | 204,054 | -0.11(-0.70%) | ||
Nov 09, 2021 | 16.10 | 16.12 | 15.64 | 15.69 | 173,793 | -0.44(-2.73%) |
Nov 08, 2021 | 16.70 | 16.73 | 15.85 | 16.13 | 252,049 | -0.57(-3.41%) |
Nov 05, 2021 | 16.67 | 17.04 | 16.20 | 16.70 | 351,245 | +0.40(+2.45%) |
Nov 04, 2021 | 16.29 | 16.99 | 16.16 | 16.30 | 269,096 | -0.05(-0.31%) |
Nov 03, 2021 | 15.53 | 16.70 | 15.48 | 16.35 | 345,171 | -0.65(-3.82%) |
Nov 02, 2021 | 16.15 | 17.12 | 16.05 | 17.00 | 707,967 | +0.90(+5.59%) |
Nov 01, 2021 | 15.41 | 16.15 | 15.40 | 16.10 | 244,945 | +0.70(+4.55%) |
Oct 29, 2021 | 15.50 | 15.78 | 15.32 | 15.40 | 284,919 | -0.27(-1.72%) |
Oct 28, 2021 | 15.47 | 15.68 | 15.01 | 15.67 | 180,173 | +0.21(+1.36%) |
Oct 27, 2021 | 16.00 | 16.25 | 15.45 | 15.46 | 578,572 | +0.08(+0.52%) |
Oct 26, 2021 | 15.20 | 15.38 | 283,210 | +0.16(+1.05%) | ||
Oct 25, 2021 | 15.08 | 15.30 | 14.97 | 15.22 | 146,698 | +0.02(+0.13%) |
Oct 22, 2021 | 15.39 | 15.48 | 15.00 | 15.20 | 173,201 | -0.23(-1.49%) |
Oct 21, 2021 | 15.14 | 15.76 | 15.13 | 15.43 | 305,629 | +0.29(+1.92%) |
Oct 20, 2021 | 14.40 | 15.16 | 14.40 | 15.14 | 222,119 | +0.76(+5.29%) |
Oct 19, 2021 | 14.54 | 14.56 | 14.21 | 14.38 | 323,149 | -0.30(-2.04%) |
Oct 18, 2021 | 14.74 | 14.91 | 14.51 | 14.68 | 157,704 | -0.20(-1.34%) |
Oct 15, 2021 | 15.25 | 15.29 | 14.83 | 14.88 | 211,276 | -0.05(-0.33%) |
Oct 14, 2021 | 15.00 | 15.25 | 14.85 | 14.93 | 193,218 | +0.07(+0.47%) |
Oct 13, 2021 | 14.46 | 14.87 | 14.32 | 14.86 | 358,121 | +0.36(+2.48%) |
Oct 12, 2021 | 14.56 | 14.73 | 14.37 | 14.50 | 289,973 | -0.09(-0.62%) |
Oct 11, 2021 | 14.86 | 15.02 | 14.55 | 14.59 | 304,177 | -0.25(-1.68%) |
Oct 08, 2021 | 14.89 | 15.13 | 14.74 | 14.84 | 249,097 | -0.10(-0.67%) |
Oct 07, 2021 | 15.04 | 15.32 | 14.90 | 14.94 | 247,619 | +0.02(+0.13%) |
Oct 06, 2021 | 14.63 | 15.16 | 14.49 | 14.92 | 341,467 | -0.04(-0.27%) |
Oct 05, 2021 | 14.88 | 15.10 | 14.60 | 14.96 | 229,238 | -0.03(-0.20%) |
Oct 04, 2021 | 15.13 | 15.50 | 14.84 | 14.99 | 412,873 | -0.55(-3.54%) |
Oct 01, 2021 | 15.00 | 15.75 | 14.98 | 15.54 | 237,188 | +0.71(+4.79%) |
Sep 30, 2021 | 15.20 | 15.20 | 14.78 | 14.83 | 208,611 | -0.19(-1.26%) |
Sep 29, 2021 | 15.22 | 15.22 | 14.94 | 15.02 | 192,683 | +0.00(+0.00%) |
Sep 28, 2021 | 15.63 | 15.63 | 14.86 | 15.02 | 327,378 | -0.52(-3.35%) |
Sep 27, 2021 | 15.93 | 16.30 | 15.54 | 15.54 | 301,054 | -0.31(-1.96%) |
Sep 24, 2021 | 15.91 | 16.16 | 15.81 | 15.85 | 107,280 | -0.26(-1.61%) |
Sep 23, 2021 | 15.85 | 16.21 | 15.85 | 16.11 | 168,823 | +0.35(+2.22%) |
Sep 22, 2021 | 15.57 | 16.06 | 15.57 | 15.76 | 154,457 | +0.22(+1.42%) |
Sep 21, 2021 | 15.53 | 15.72 | 15.24 | 15.54 | 185,785 | +0.23(+1.50%) |
Sep 20, 2021 | 15.22 | 15.42 | 14.90 | 15.31 | 299,451 | -0.25(-1.61%) |
Sep 17, 2021 | 15.38 | 15.57 | 15.11 | 15.56 | 615,481 | +0.28(+1.83%) |
Sep 16, 2021 | 15.20 | 15.38 | 15.16 | 15.28 | 159,090 | +0.10(+0.66%) |
Sep 15, 2021 | 15.03 | 15.25 | 14.92 | 15.18 | 174,449 | +0.17(+1.13%) |
Sep 14, 2021 | 15.46 | 15.46 | 14.81 | 15.01 | 199,552 | -0.28(-1.83%) |
Sep 13, 2021 | 14.86 | 15.43 | 14.72 | 15.29 | 170,227 | +0.58(+3.94%) |
Sep 10, 2021 | 15.21 | 15.21 | 14.68 | 14.71 | 247,606 | -0.36(-2.39%) |
Sep 09, 2021 | 15.12 | 15.31 | 15.00 | 15.07 | 235,722 | -0.12(-0.79%) |
Sep 08, 2021 | 15.85 | 15.96 | 15.15 | 15.19 | 194,259 | -0.63(-3.98%) |
Sep 07, 2021 | 15.74 | 16.10 | 15.62 | 15.82 | 149,614 | +0.07(+0.44%) |
Sep 03, 2021 | 15.73 | 15.76 | 15.37 | 15.75 | 127,818 | -0.06(-0.38%) |
Sep 02, 2021 | 16.00 | 16.01 | 15.62 | 15.81 | 168,460 | -0.10(-0.63%) |
Sep 01, 2021 | 16.08 | 16.33 | 15.87 | 15.91 | 214,466 | -0.26(-1.61%) |
Aug 31, 2021 | 15.42 | 16.24 | 15.40 | 16.17 | 468,493 | +0.67(+4.32%) |
Aug 30, 2021 | 16.02 | 16.02 | 15.32 | 15.50 | 190,727 | -0.30(-1.90%) |
Aug 27, 2021 | 15.24 | 16.07 | 15.24 | 15.80 | 253,972 | +0.53(+3.47%) |
Aug 26, 2021 | 15.51 | 15.84 | 15.23 | 15.27 | 217,020 | -0.33(-2.12%) |
Aug 25, 2021 | 15.45 | 15.88 | 15.29 | 15.60 | 301,074 | +0.38(+2.50%) |
Aug 24, 2021 | 14.99 | 15.36 | 14.85 | 15.22 | 211,480 | +0.44(+2.98%) |
Aug 23, 2021 | 14.66 | 14.86 | 14.37 | 14.78 | 214,280 | +0.37(+2.57%) |
Aug 20, 2021 | 14.19 | 14.57 | 14.01 | 14.41 | 233,364 | +0.16(+1.12%) |
Aug 19, 2021 | 14.25 | 14.44 | 13.88 | 14.25 | 442,904 | -0.26(-1.79%) |
Aug 18, 2021 | 14.41 | 14.88 | 14.40 | 14.51 | 518,167 | -0.07(-0.48%) |
Aug 17, 2021 | 14.87 | 14.99 | 14.31 | 14.58 | 433,123 | -0.42(-2.80%) |
Aug 16, 2021 | 15.13 | 15.28 | 14.91 | 15.00 | 263,424 | -0.34(-2.22%) |
Aug 13, 2021 | 15.25 | 15.55 | 14.99 | 15.34 | 209,596 | +0.16(+1.05%) |
Aug 12, 2021 | 15.77 | 15.89 | 14.96 | 15.18 | 348,198 | -0.55(-3.50%) |
Aug 11, 2021 | 15.95 | 15.97 | 15.20 | 15.73 | 374,086 | -0.25(-1.56%) |
Aug 10, 2021 | 16.35 | 16.51 | 15.61 | 15.98 | 281,164 | -0.05(-0.31%) |
Aug 09, 2021 | 16.25 | 16.32 | 15.71 | 16.03 | 206,948 | -0.13(-0.80%) |
Aug 06, 2021 | 16.10 | 16.24 | 15.78 | 16.16 | 206,502 | +0.43(+2.73%) |
Aug 05, 2021 | 15.33 | 15.92 | 15.14 | 15.73 | 221,155 | +0.58(+3.83%) |
Aug 04, 2021 | 15.43 | 15.62 | 15.05 | 15.15 | 271,557 | -0.56(-3.56%) |
Aug 03, 2021 | 15.53 | 15.85 | 15.10 | 15.71 | 239,509 | +0.29(+1.88%) |
Aug 02, 2021 | 15.90 | 16.51 | 15.33 | 15.42 | 262,482 | -0.45(-2.84%) |
Jul 30, 2021 | 15.92 | 16.25 | 15.70 | 15.87 | 163,025 | -0.08(-0.50%) |
Jul 29, 2021 | 16.11 | 16.50 | 15.94 | 15.95 | 165,548 | -0.02(-0.13%) |
Jul 28, 2021 | 16.34 | 16.46 | 15.76 | 15.97 | 204,825 | -0.21(-1.30%) |
Jul 27, 2021 | 16.29 | 16.64 | 15.80 | 16.18 | 177,754 | -0.30(-1.82%) |
Jul 26, 2021 | 16.14 | 16.58 | 15.93 | 16.48 | 249,385 | +0.30(+1.85%) |
Jul 23, 2021 | 16.70 | 16.80 | 16.02 | 16.18 | 235,532 | -0.22(-1.34%) |
Jul 22, 2021 | 16.87 | 16.87 | 16.10 | 16.40 | 136,433 | -0.65(-3.81%) |
Jul 21, 2021 | 16.67 | 17.25 | 16.67 | 17.05 | 211,079 | +0.58(+3.52%) |
Jul 20, 2021 | 15.22 | 16.66 | 15.07 | 16.47 | 333,832 | +1.40(+9.29%) |
Jul 19, 2021 | 15.50 | 15.54 | 14.69 | 15.07 | 458,842 | -0.57(-3.64%) |
Jul 16, 2021 | 16.63 | 16.63 | 15.60 | 15.64 | 336,896 | -0.74(-4.52%) |
Jul 15, 2021 | 16.38 | 16.70 | 16.01 | 16.38 | 196,166 | -0.16(-0.97%) |
Jul 14, 2021 | 16.70 | 17.16 | 16.48 | 16.54 | 132,155 | -0.10(-0.60%) |
Jul 13, 2021 | 17.01 | 17.19 | 16.40 | 16.64 | 243,201 | -0.57(-3.31%) |
Jul 12, 2021 | 17.15 | 17.30 | 16.81 | 17.21 | 208,478 | -0.11(-0.64%) |
Jul 09, 2021 | 16.96 | 17.40 | 16.80 | 17.32 | 276,874 | +0.89(+5.42%) |
Jul 08, 2021 | 16.31 | 16.92 | 16.00 | 16.43 | 270,273 | -0.24(-1.44%) |
Jul 07, 2021 | 17.10 | 17.40 | 16.57 | 16.67 | 249,306 | -0.65(-3.75%) |
Jul 06, 2021 | 17.75 | 17.75 | 16.75 | 17.32 | 266,617 | -0.33(-1.87%) |
Jul 02, 2021 | 18.30 | 18.30 | 17.57 | 17.65 | 260,029 | -0.57(-3.13%) |
Jul 01, 2021 | 18.47 | 18.60 | 17.97 | 18.22 | 206,328 | -0.18(-0.98%) |
Jun 30, 2021 | 17.95 | 18.61 | 17.70 | 18.40 | 231,162 | +0.43(+2.39%) |
Jun 29, 2021 | 18.11 | 18.34 | 17.92 | 17.97 | 225,528 | -0.14(-0.77%) |
Jun 28, 2021 | 18.76 | 18.94 | 17.77 | 18.11 | 287,115 | -0.63(-3.36%) |
Jun 25, 2021 | 19.23 | 19.47 | 18.73 | 18.74 | 521,145 | -0.27(-1.42%) |
Jun 24, 2021 | 18.87 | 19.19 | 18.51 | 19.01 | 214,270 | +0.25(+1.33%) |
Jun 23, 2021 | 18.89 | 19.20 | 18.70 | 18.76 | 262,866 | +0.03(+0.16%) |
Jun 22, 2021 | 18.54 | 18.83 | 17.95 | 18.73 | 453,562 | -0.06(-0.32%) |
Jun 21, 2021 | 18.51 | 18.84 | 18.16 | 18.79 | 342,037 | +0.40(+2.18%) |
Jun 18, 2021 | 18.65 | 18.94 | 18.30 | 18.39 | 496,467 | -0.59(-3.11%) |
Jun 17, 2021 | 18.76 | 19.16 | 18.58 | 18.98 | 423,003 | +0.27(+1.44%) |
Jun 16, 2021 | 18.37 | 18.79 | 18.22 | 18.71 | 268,955 | +0.30(+1.63%) |
Jun 15, 2021 | 18.82 | 18.89 | 18.22 | 18.41 | 168,392 | -0.46(-2.44%) |
Jun 14, 2021 | 19.03 | 19.29 | 18.66 | 18.87 | 176,323 | -0.02(-0.11%) |
Jun 11, 2021 | 19.12 | 19.30 | 18.75 | 18.89 | 139,648 | -0.01(-0.05%) |
Jun 10, 2021 | 19.06 | 19.24 | 18.68 | 18.90 | 279,548 | -0.23(-1.20%) |
Jun 09, 2021 | 19.74 | 20.09 | 19.08 | 19.13 | 387,344 | -0.20(-1.03%) |
Jun 08, 2021 | 19.25 | 19.77 | 19.00 | 19.33 | 293,856 | +0.18(+0.94%) |
Jun 07, 2021 | 18.52 | 19.38 | 18.50 | 19.15 | 379,894 | +0.75(+4.08%) |
Jun 04, 2021 | 18.66 | 18.66 | 17.86 | 18.40 | 311,649 | -0.20(-1.08%) |
Jun 03, 2021 | 19.37 | 19.67 | 18.58 | 18.60 | 533,404 | -0.83(-4.27%) |
Jun 02, 2021 | 18.41 | 19.83 | 18.13 | 19.43 | 871,659 | +1.06(+5.77%) |
Jun 01, 2021 | 16.99 | 18.50 | 16.95 | 18.37 | 696,237 | +1.49(+8.83%) |
May 28, 2021 | 17.28 | 17.29 | 16.70 | 16.88 | 281,959 | -0.09(-0.53%) |
May 27, 2021 | 16.96 | 17.28 | 16.70 | 16.97 | 595,980 | +0.29(+1.74%) |
May 26, 2021 | 15.80 | 16.74 | 15.75 | 16.68 | 314,230 | +0.95(+6.04%) |
May 25, 2021 | 16.14 | 16.53 | 15.69 | 15.73 | 331,670 | -0.33(-2.05%) |
May 24, 2021 | 15.59 | 16.16 | 15.44 | 16.06 | 275,010 | +0.57(+3.68%) |
May 21, 2021 | 15.86 | 16.04 | 15.48 | 15.49 | 208,711 | -0.26(-1.65%) |
May 20, 2021 | 15.71 | 15.83 | 15.32 | 15.75 | 241,085 | -0.03(-0.19%) |
May 19, 2021 | 15.65 | 15.79 | 15.21 | 15.78 | 255,546 | -0.22(-1.38%) |
May 18, 2021 | 16.07 | 16.44 | 15.75 | 16.00 | 235,665 | -0.03(-0.19%) |
May 17, 2021 | 15.95 | 16.09 | 15.50 | 16.03 | 297,754 | +0.05(+0.31%) |
May 14, 2021 | 15.48 | 16.04 | 15.41 | 15.98 | 344,709 | +0.62(+4.04%) |
May 13, 2021 | 14.73 | 15.55 | 14.68 | 15.36 | 537,152 | +0.72(+4.92%) |
May 12, 2021 | 15.35 | 15.46 | 14.54 | 14.64 | 419,959 | -0.71(-4.63%) |
May 11, 2021 | 15.26 | 15.51 | 14.82 | 15.35 | 614,868 | -0.61(-3.82%) |
May 10, 2021 | 16.63 | 16.70 | 15.92 | 15.96 | 335,295 | -0.73(-4.37%) |
May 07, 2021 | 16.16 | 17.10 | 16.04 | 16.69 | 305,880 | +0.57(+3.54%) |
May 06, 2021 | 16.62 | 16.76 | 15.75 | 16.12 | 435,541 | -0.54(-3.24%) |
May 05, 2021 | 16.93 | 17.00 | 16.54 | 16.66 | 383,471 | -0.31(-1.83%) |
May 04, 2021 | 17.75 | 17.75 | 16.78 | 16.97 | 305,948 | -0.60(-3.41%) |