Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.53 | 14.74 | 14.20 | 14.20 | 51,208 | -0.39(-2.64%) |
Apr 28, 2022 | 14.34 | 14.68 | 14.34 | 14.59 | 8,153 | +0.12(+0.86%) |
Apr 27, 2022 | 14.83 | 14.83 | 14.40 | 14.46 | 8,224 | -0.14(-0.96%) |
Apr 26, 2022 | 14.79 | 14.79 | 14.36 | 14.60 | 19,110 | -0.27(-1.82%) |
Apr 25, 2022 | 15.02 | 15.10 | 14.81 | 14.87 | 11,778 | -0.35(-2.30%) |
Apr 22, 2022 | 14.98 | 15.45 | 14.97 | 15.22 | 19,936 | -0.06(-0.39%) |
Apr 21, 2022 | 15.01 | 15.38 | 14.90 | 15.28 | 22,467 | +0.23(+1.53%) |
Apr 20, 2022 | 14.88 | 15.06 | 14.79 | 15.05 | 4,515 | +0.37(+2.52%) |
Apr 19, 2022 | 14.77 | 14.99 | 14.50 | 14.68 | 54,339 | +0.06(+0.41%) |
Apr 18, 2022 | 14.65 | 15.05 | 14.62 | 14.62 | 9,575 | -0.08(-0.54%) |
Apr 14, 2022 | 14.33 | 14.78 | 14.33 | 14.70 | 11,475 | +0.27(+1.87%) |
Apr 13, 2022 | 14.32 | 14.70 | 14.32 | 14.43 | 64,252 | +0.17(+1.19%) |
Apr 12, 2022 | 14.56 | 14.56 | 14.26 | 14.26 | 4,436 | -0.26(-1.79%) |
Apr 11, 2022 | 14.75 | 14.75 | 14.52 | 14.52 | 1,936 | -0.36(-2.42%) |
Apr 08, 2022 | 15.11 | 15.37 | 14.79 | 14.88 | 25,386 | +0.01(+0.07%) |
Apr 07, 2022 | 15.15 | 15.15 | 14.75 | 14.87 | 38,774 | +0.07(+0.47%) |
Apr 06, 2022 | 15.18 | 15.18 | 14.77 | 14.80 | 65,534 | -0.10(-0.67%) |
Apr 05, 2022 | 15.01 | 15.04 | 14.88 | 14.90 | 11,223 | -0.30(-1.97%) |
Apr 04, 2022 | 15.01 | 15.43 | 15.01 | 15.20 | 5,922 | +0.25(+1.67%) |
Apr 01, 2022 | 15.39 | 15.48 | 14.91 | 14.95 | 60,166 | -0.42(-2.73%) |
Mar 31, 2022 | 15.87 | 15.87 | 15.36 | 15.37 | 17,961 | -0.42(-2.66%) |
Mar 30, 2022 | 15.47 | 15.91 | 15.44 | 15.79 | 41,457 | +0.34(+2.20%) |
Mar 29, 2022 | 15.72 | 15.72 | 15.45 | 15.45 | 7,801 | -0.08(-0.52%) |
Mar 28, 2022 | 15.62 | 15.75 | 15.52 | 15.53 | 6,786 | -0.25(-1.58%) |
Mar 25, 2022 | 15.67 | 15.87 | 15.52 | 15.78 | 5,663 | +0.07(+0.45%) |
Mar 24, 2022 | 16.00 | 16.08 | 15.52 | 15.71 | 15,925 | -0.29(-1.81%) |
Mar 23, 2022 | 15.60 | 16.06 | 15.60 | 16.00 | 23,650 | -0.01(-0.06%) |
Mar 22, 2022 | 15.52 | 16.05 | 15.52 | 16.01 | 35,333 | +0.61(+3.96%) |
Mar 21, 2022 | 15.23 | 15.71 | 15.13 | 15.40 | 45,632 | +0.38(+2.53%) |
Mar 18, 2022 | 15.24 | 15.50 | 14.97 | 15.02 | 29,822 | -0.18(-1.18%) |
Mar 17, 2022 | 15.18 | 15.24 | 14.96 | 15.20 | 20,784 | +0.48(+3.26%) |
Mar 16, 2022 | 15.24 | 15.24 | 14.65 | 14.72 | 12,095 | -0.33(-2.19%) |
Mar 15, 2022 | 14.80 | 15.67 | 14.80 | 15.05 | 15,082 | +0.05(+0.33%) |
Mar 14, 2022 | 15.85 | 15.85 | 14.86 | 15.00 | 15,981 | -0.76(-4.82%) |
Mar 11, 2022 | 15.33 | 15.91 | 15.33 | 15.76 | 7,112 | +0.05(+0.32%) |
Mar 10, 2022 | 15.83 | 15.83 | 13.65 | 15.71 | 45,200 | -0.22(-1.38%) |
Mar 09, 2022 | 15.90 | 16.05 | 15.80 | 15.93 | 67,219 | +0.26(+1.66%) |
Mar 08, 2022 | 15.06 | 15.89 | 15.06 | 15.67 | 18,373 | +0.47(+3.09%) |
Mar 07, 2022 | 15.38 | 15.83 | 14.89 | 15.20 | 10,082 | -0.17(-1.11%) |
Mar 04, 2022 | 15.20 | 15.55 | 15.08 | 15.37 | 7,171 | -0.01(-0.07%) |
Mar 03, 2022 | 14.75 | 15.40 | 14.59 | 15.38 | 22,663 | +0.56(+3.78%) |
Mar 02, 2022 | 14.90 | 15.33 | 14.81 | 14.82 | 13,617 | +0.10(+0.65%) |
Mar 01, 2022 | 15.26 | 15.28 | 14.60 | 14.72 | 39,710 | -1.00(-6.33%) |
Feb 28, 2022 | 15.00 | 15.72 | 15.00 | 15.72 | 21,228 | +0.51(+3.35%) |
Feb 25, 2022 | 15.26 | 15.64 | 15.15 | 15.21 | 21,038 | -0.09(-0.59%) |
Feb 24, 2022 | 14.53 | 15.40 | 14.70 | 15.30 | 36,300 | +0.10(+0.66%) |
Feb 23, 2022 | 15.43 | 15.43 | 14.89 | 15.20 | 28,754 | +0.06(+0.40%) |
Feb 22, 2022 | 15.12 | 15.17 | 14.81 | 15.14 | 11,416 | -0.06(-0.39%) |
Feb 18, 2022 | 15.20 | 0 | -0.16(-1.04%) | |||
Feb 17, 2022 | 15.39 | 15.55 | 14.60 | 15.36 | 18,774 | +0.31(+2.06%) |
Feb 16, 2022 | 14.96 | 15.06 | 14.60 | 15.05 | 6,516 | +0.38(+2.59%) |
Feb 15, 2022 | 14.79 | 14.99 | 14.63 | 14.67 | 7,993 | +0.08(+0.55%) |
Feb 14, 2022 | 15.00 | 15.16 | 14.59 | 14.59 | 10,254 | -0.49(-3.25%) |
Feb 11, 2022 | 15.50 | 15.66 | 14.90 | 15.08 | 7,310 | -0.23(-1.50%) |
Feb 10, 2022 | 15.64 | 15.64 | 15.15 | 15.31 | 11,049 | -0.34(-2.17%) |
Feb 09, 2022 | 15.99 | 16.10 | 15.45 | 15.65 | 27,962 | -0.50(-3.10%) |
Feb 08, 2022 | 15.63 | 16.15 | 15.47 | 16.15 | 15,998 | +0.63(+4.06%) |
Feb 07, 2022 | 15.59 | 15.62 | 15.31 | 15.52 | 12,930 | -0.17(-1.08%) |
Feb 04, 2022 | 15.38 | 15.70 | 15.18 | 15.69 | 14,257 | +0.13(+0.84%) |
Feb 03, 2022 | 15.68 | 15.15 | 15.56 | 11,171 | -0.07(-0.45%) | |
Feb 02, 2022 | 15.53 | 15.63 | 15.39 | 15.63 | 14,312 | -0.01(-0.06%) |
Feb 01, 2022 | 15.17 | 15.64 | 15.01 | 15.64 | 25,761 | +0.52(+3.44%) |
Jan 31, 2022 | 15.00 | 15.12 | 57,649 | +0.06(+0.40%) | ||
Jan 28, 2022 | 14.92 | 15.23 | 14.84 | 15.06 | 52,241 | +0.06(+0.40%) |
Jan 27, 2022 | 14.85 | 15.03 | 14.56 | 15.00 | 35,407 | +0.07(+0.47%) |
Jan 26, 2022 | 14.89 | 15.20 | 14.35 | 14.93 | 36,480 | +0.21(+1.43%) |
Jan 25, 2022 | 14.69 | 14.92 | 14.43 | 14.72 | 18,086 | +0.13(+0.89%) |
Jan 24, 2022 | 13.71 | 14.98 | 13.67 | 14.59 | 33,004 | +0.74(+5.34%) |
Jan 21, 2022 | 14.05 | 14.57 | 13.73 | 13.85 | 29,203 | -0.16(-1.14%) |
Jan 20, 2022 | 15.10 | 15.12 | 14.01 | 14.01 | 29,047 | -1.17(-7.71%) |
Jan 19, 2022 | 15.20 | 15.34 | 15.00 | 15.18 | 26,917 | -0.08(-0.52%) |
Jan 18, 2022 | 15.14 | 15.28 | 14.82 | 15.26 | 43,177 | -0.08(-0.52%) |
Jan 14, 2022 | 15.34 | 0 | +0.72(+4.92%) | |||
Jan 13, 2022 | 14.57 | 14.95 | 14.24 | 14.62 | 21,580 | -0.12(-0.81%) |
Jan 12, 2022 | 15.35 | 15.52 | 14.60 | 14.74 | 42,377 | +0.19(+1.31%) |
Jan 11, 2022 | 15.23 | 15.23 | 14.37 | 14.55 | 40,934 | -0.68(-4.46%) |
Jan 10, 2022 | 13.94 | 15.44 | 13.79 | 15.23 | 126,376 | +1.30(+9.33%) |
Jan 07, 2022 | 14.09 | 14.09 | 13.75 | 13.93 | 10,514 | -0.13(-0.92%) |
Jan 06, 2022 | 14.06 | 14.30 | 13.92 | 14.06 | 9,447 | -0.05(-0.35%) |
Jan 05, 2022 | 13.92 | 14.12 | 13.92 | 14.11 | 25,237 | +0.11(+0.79%) |
Jan 04, 2022 | 14.17 | 14.17 | 13.96 | 14.00 | 8,628 | -0.24(-1.69%) |
Jan 03, 2022 | 13.98 | 14.36 | 13.88 | 14.24 | 21,831 | +0.49(+3.56%) |
Dec 31, 2021 | 13.53 | 13.82 | 13.40 | 13.75 | 34,923 | +0.14(+1.03%) |
Dec 30, 2021 | 13.66 | 14.15 | 13.61 | 13.61 | 50,512 | -0.16(-1.16%) |
Dec 29, 2021 | 13.37 | 13.86 | 13.35 | 13.77 | 16,603 | +0.44(+3.30%) |
Dec 28, 2021 | 13.20 | 13.39 | 13.01 | 13.33 | 60,600 | +0.23(+1.76%) |
Dec 27, 2021 | 13.20 | 13.65 | 13.02 | 13.10 | 46,005 | +0.00(+0.00%) |
Dec 23, 2021 | 12.98 | 13.64 | 12.62 | 13.10 | 20,642 | +0.25(+1.95%) |
Dec 22, 2021 | 12.90 | 13.33 | 12.82 | 12.85 | 66,269 | -0.05(-0.39%) |
Dec 21, 2021 | 12.80 | 13.14 | 12.65 | 12.90 | 78,912 | +0.10(+0.78%) |
Dec 20, 2021 | 13.21 | 13.21 | 12.72 | 12.80 | 15,940 | -0.50(-3.76%) |
Dec 17, 2021 | 13.40 | 13.67 | 12.87 | 13.30 | 36,142 | -0.04(-0.30%) |
Dec 16, 2021 | 13.91 | 14.04 | 13.30 | 13.34 | 34,863 | -0.56(-4.03%) |
Dec 15, 2021 | 14.08 | 14.19 | 13.60 | 13.90 | 25,240 | -0.33(-2.32%) |
Dec 14, 2021 | 13.83 | 14.29 | 13.51 | 14.23 | 70,283 | +0.45(+3.27%) |
Dec 13, 2021 | 14.10 | 14.19 | 13.71 | 13.78 | 59,319 | -0.25(-1.78%) |
Dec 10, 2021 | 14.20 | 14.30 | 13.76 | 14.03 | 20,252 | +0.01(+0.07%) |
Dec 09, 2021 | 15.15 | 15.82 | 14.02 | 14.02 | 135,096 | -1.28(-8.37%) |
Dec 08, 2021 | 15.20 | 15.43 | 14.99 | 15.30 | 14,113 | +0.20(+1.32%) |
Dec 07, 2021 | 14.88 | 15.33 | 14.78 | 15.10 | 33,811 | +0.40(+2.72%) |
Dec 06, 2021 | 15.00 | 15.47 | 14.60 | 14.70 | 17,571 | -0.25(-1.67%) |
Dec 03, 2021 | 15.07 | 15.33 | 14.50 | 14.95 | 17,644 | -0.09(-0.60%) |
Dec 02, 2021 | 15.04 | 15.33 | 14.90 | 15.04 | 24,793 | -0.09(-0.59%) |
Dec 01, 2021 | 15.42 | 15.47 | 14.90 | 15.13 | 61,265 | -0.02(-0.13%) |
Nov 30, 2021 | 15.25 | 15.47 | 15.10 | 15.15 | 89,289 | -0.34(-2.19%) |
Nov 29, 2021 | 16.37 | 16.37 | 15.36 | 15.49 | 26,698 | -0.70(-4.32%) |
Nov 26, 2021 | 15.83 | 16.22 | 15.80 | 16.19 | 42,404 | +0.07(+0.43%) |
Nov 24, 2021 | 15.98 | 16.30 | 15.94 | 16.12 | 36,669 | +0.14(+0.88%) |
Nov 23, 2021 | 16.41 | 16.41 | 15.95 | 15.98 | 78,991 | -0.43(-2.62%) |
Nov 22, 2021 | 16.83 | 16.83 | 16.30 | 16.41 | 16,935 | -0.37(-2.21%) |
Nov 19, 2021 | 17.09 | 17.31 | 16.68 | 16.78 | 21,961 | -0.47(-2.72%) |
Nov 18, 2021 | 17.25 | 17.25 | 17.07 | 17.25 | 20,696 | +0.00(+0.00%) |
Nov 17, 2021 | 17.22 | 17.30 | 17.02 | 17.25 | 30,062 | -0.09(-0.52%) |
Nov 16, 2021 | 17.43 | 17.43 | 17.00 | 17.34 | 30,879 | +0.20(+1.17%) |
Nov 15, 2021 | 16.75 | 17.22 | 16.75 | 17.14 | 29,498 | +0.46(+2.76%) |
Nov 12, 2021 | 16.70 | 17.04 | 16.34 | 16.68 | 17,833 | -0.02(-0.12%) |
Nov 11, 2021 | 16.50 | 17.04 | 16.37 | 16.70 | 7,067 | +0.20(+1.21%) |
Nov 10, 2021 | 16.86 | 16.50 | 16.50 | 16,469 | -0.48(-2.83%) | |
Nov 09, 2021 | 17.05 | 17.14 | 16.67 | 16.98 | 16,108 | -0.02(-0.12%) |
Nov 08, 2021 | 16.44 | 17.21 | 16.44 | 17.00 | 44,072 | +0.73(+4.49%) |
Nov 05, 2021 | 16.25 | 16.29 | 16.10 | 16.27 | 12,934 | +0.14(+0.87%) |
Nov 04, 2021 | 16.17 | 16.21 | 16.04 | 16.13 | 14,711 | -0.07(-0.43%) |
Nov 03, 2021 | 16.25 | 16.46 | 16.02 | 16.20 | 16,672 | +0.12(+0.75%) |
Nov 02, 2021 | 16.29 | 16.62 | 16.00 | 16.08 | 34,722 | -0.23(-1.41%) |
Nov 01, 2021 | 16.06 | 16.42 | 15.71 | 16.31 | 63,358 | +0.38(+2.39%) |
Oct 29, 2021 | 16.22 | 16.25 | 15.91 | 15.93 | 6,571 | -0.24(-1.48%) |
Oct 28, 2021 | 16.15 | 16.27 | 16.00 | 16.17 | 13,148 | +0.21(+1.32%) |
Oct 27, 2021 | 16.11 | 16.55 | 15.90 | 15.96 | 21,920 | -0.13(-0.81%) |
Oct 26, 2021 | 16.01 | 16.11 | 16.09 | 23,584 | +0.19(+1.19%) | |
Oct 25, 2021 | 16.12 | 16.17 | 15.83 | 15.90 | 22,559 | -0.08(-0.50%) |
Oct 22, 2021 | 16.44 | 16.66 | 15.87 | 15.98 | 21,218 | -0.48(-2.92%) |
Oct 21, 2021 | 16.62 | 16.77 | 16.37 | 16.46 | 25,103 | -0.06(-0.36%) |
Oct 20, 2021 | 16.99 | 17.02 | 16.41 | 16.52 | 27,547 | -0.39(-2.34%) |
Oct 19, 2021 | 17.00 | 17.18 | 16.82 | 16.91 | 28,065 | -0.23(-1.31%) |
Oct 18, 2021 | 15.80 | 17.48 | 15.46 | 17.14 | 136,743 | +1.28(+8.07%) |
Oct 15, 2021 | 15.99 | 16.00 | 15.80 | 15.86 | 34,635 | +0.02(+0.13%) |
Oct 14, 2021 | 16.01 | 16.09 | 15.52 | 15.84 | 88,402 | +0.34(+2.19%) |
Oct 13, 2021 | 15.51 | 16.16 | 15.30 | 15.50 | 23,031 | -0.01(-0.06%) |
Oct 12, 2021 | 15.55 | 15.73 | 15.16 | 15.51 | 14,078 | -0.06(-0.39%) |
Oct 11, 2021 | 15.60 | 15.83 | 15.32 | 15.57 | 15,028 | -0.03(-0.19%) |
Oct 08, 2021 | 15.73 | 15.88 | 15.60 | 15.60 | 23,494 | -0.50(-3.11%) |
Oct 07, 2021 | 16.02 | 16.18 | 15.71 | 16.10 | 19,056 | +0.23(+1.45%) |
Oct 06, 2021 | 15.45 | 15.99 | 15.10 | 15.87 | 33,356 | +0.20(+1.28%) |
Oct 05, 2021 | 15.53 | 15.67 | 15.39 | 15.67 | 13,216 | +0.24(+1.56%) |
Oct 04, 2021 | 15.54 | 15.78 | 15.43 | 15.43 | 33,088 | -0.07(-0.45%) |
Oct 01, 2021 | 15.55 | 15.78 | 15.40 | 15.50 | 19,080 | +0.01(+0.06%) |
Sep 30, 2021 | 15.80 | 15.80 | 15.37 | 15.49 | 41,211 | -0.23(-1.46%) |
Sep 29, 2021 | 15.72 | 15.86 | 15.70 | 15.72 | 25,012 | +0.00(+0.00%) |
Sep 28, 2021 | 15.85 | 15.88 | 15.50 | 15.72 | 31,817 | -0.08(-0.51%) |
Sep 27, 2021 | 15.15 | 16.01 | 15.12 | 15.80 | 43,757 | +0.54(+3.54%) |
Sep 24, 2021 | 15.43 | 15.43 | 15.22 | 15.26 | 4,610 | -0.22(-1.42%) |
Sep 23, 2021 | 15.22 | 15.51 | 15.15 | 15.48 | 15,700 | +0.24(+1.57%) |
Sep 22, 2021 | 15.19 | 15.30 | 15.14 | 15.24 | 45,884 | +0.09(+0.59%) |
Sep 21, 2021 | 15.26 | 15.45 | 15.10 | 15.15 | 27,131 | +0.02(+0.13%) |
Sep 20, 2021 | 15.69 | 15.69 | 14.95 | 15.13 | 36,760 | -0.29(-1.88%) |
Sep 17, 2021 | 15.36 | 15.60 | 15.32 | 15.42 | 141,477 | -0.08(-0.52%) |
Sep 16, 2021 | 15.14 | 15.61 | 14.75 | 15.50 | 139,110 | +0.44(+2.92%) |
Sep 15, 2021 | 15.50 | 15.64 | 14.47 | 15.06 | 119,050 | -0.33(-2.14%) |
Sep 14, 2021 | 15.70 | 15.70 | 15.35 | 15.39 | 17,615 | -0.19(-1.22%) |
Sep 13, 2021 | 15.73 | 15.75 | 15.33 | 15.58 | 22,396 | -0.03(-0.19%) |
Sep 10, 2021 | 15.54 | 15.66 | 15.33 | 15.61 | 21,848 | -0.04(-0.26%) |
Sep 09, 2021 | 15.71 | 15.75 | 15.54 | 15.65 | 14,205 | -0.18(-1.14%) |
Sep 08, 2021 | 16.00 | 16.00 | 15.42 | 15.83 | 31,613 | -0.13(-0.81%) |
Sep 07, 2021 | 17.43 | 17.43 | 15.82 | 15.96 | 23,706 | -0.21(-1.30%) |
Sep 03, 2021 | 16.50 | 16.51 | 16.06 | 16.17 | 27,313 | -0.69(-4.09%) |
Sep 02, 2021 | 16.72 | 17.03 | 16.60 | 16.86 | 12,392 | +0.26(+1.57%) |
Sep 01, 2021 | 17.16 | 17.16 | 16.60 | 16.60 | 18,119 | -0.45(-2.64%) |
Aug 31, 2021 | 17.33 | 17.33 | 17.05 | 17.05 | 9,937 | -0.22(-1.27%) |
Aug 30, 2021 | 17.54 | 17.68 | 17.22 | 17.27 | 8,813 | -0.22(-1.26%) |
Aug 27, 2021 | 17.43 | 17.84 | 17.43 | 17.49 | 12,332 | +0.03(+0.17%) |
Aug 26, 2021 | 17.42 | 17.64 | 17.26 | 17.46 | 8,168 | -0.20(-1.13%) |
Aug 25, 2021 | 17.51 | 17.86 | 17.51 | 17.66 | 6,274 | -0.06(-0.34%) |
Aug 24, 2021 | 17.33 | 17.86 | 17.33 | 17.72 | 19,954 | +0.36(+2.07%) |
Aug 23, 2021 | 17.85 | 17.85 | 17.18 | 17.36 | 91,007 | +0.07(+0.40%) |
Aug 20, 2021 | 17.07 | 17.38 | 17.04 | 17.29 | 5,271 | +0.18(+1.05%) |
Aug 19, 2021 | 17.35 | 17.47 | 17.01 | 17.11 | 20,727 | -0.43(-2.45%) |
Aug 18, 2021 | 17.87 | 17.96 | 17.50 | 17.54 | 10,683 | -0.35(-1.96%) |
Aug 17, 2021 | 17.91 | 18.13 | 17.80 | 17.89 | 12,391 | -0.38(-2.08%) |
Aug 16, 2021 | 18.25 | 18.66 | 17.72 | 18.27 | 33,926 | +0.02(+0.11%) |
Aug 13, 2021 | 18.10 | 18.36 | 18.02 | 18.25 | 63,283 | +0.10(+0.55%) |
Aug 12, 2021 | 18.24 | 18.32 | 18.04 | 18.15 | 33,255 | -0.03(-0.17%) |
Aug 11, 2021 | 17.82 | 18.27 | 17.74 | 18.18 | 16,371 | +0.39(+2.19%) |
Aug 10, 2021 | 17.84 | 17.91 | 17.71 | 17.79 | 14,259 | -0.05(-0.28%) |
Aug 09, 2021 | 18.04 | 18.05 | 17.77 | 17.84 | 11,276 | -0.18(-1.00%) |
Aug 06, 2021 | 18.20 | 18.27 | 17.95 | 18.02 | 15,484 | -0.03(-0.17%) |
Aug 05, 2021 | 18.04 | 18.24 | 17.67 | 18.05 | 61,377 | +0.04(+0.22%) |
Aug 04, 2021 | 18.11 | 18.22 | 17.71 | 18.01 | 64,096 | -0.14(-0.77%) |
Aug 03, 2021 | 17.95 | 18.23 | 17.60 | 18.15 | 66,723 | -0.01(-0.06%) |
Aug 02, 2021 | 18.30 | 18.39 | 18.05 | 18.16 | 23,732 | +0.00(+0.00%) |
Jul 30, 2021 | 18.10 | 18.44 | 18.05 | 18.16 | 24,671 | +0.05(+0.28%) |
Jul 29, 2021 | 17.82 | 18.17 | 17.62 | 18.11 | 101,804 | +0.32(+1.80%) |
Jul 28, 2021 | 17.92 | 17.92 | 17.51 | 17.79 | 30,078 | +0.05(+0.28%) |
Jul 27, 2021 | 17.86 | 18.02 | 17.41 | 17.74 | 36,611 | -0.15(-0.84%) |
Jul 26, 2021 | 17.30 | 18.01 | 17.30 | 17.89 | 20,846 | -0.04(-0.22%) |
Jul 23, 2021 | 17.89 | 18.02 | 17.57 | 17.93 | 42,691 | +0.30(+1.70%) |
Jul 22, 2021 | 17.78 | 17.84 | 17.50 | 17.63 | 29,190 | -0.26(-1.45%) |
Jul 21, 2021 | 17.82 | 17.99 | 17.79 | 17.89 | 22,329 | +0.22(+1.25%) |
Jul 20, 2021 | 17.39 | 17.89 | 17.35 | 17.67 | 40,259 | +0.35(+2.02%) |
Jul 19, 2021 | 17.46 | 17.97 | 16.87 | 17.32 | 48,826 | +0.06(+0.35%) |
Jul 16, 2021 | 17.29 | 17.64 | 17.20 | 17.26 | 57,933 | +0.15(+0.88%) |
Jul 15, 2021 | 17.23 | 17.45 | 16.90 | 17.11 | 47,854 | -0.28(-1.61%) |
Jul 14, 2021 | 17.81 | 17.91 | 17.39 | 17.39 | 17,006 | -0.38(-2.14%) |
Jul 13, 2021 | 17.98 | 17.98 | 17.57 | 17.77 | 41,347 | -0.24(-1.33%) |
Jul 12, 2021 | 18.00 | 18.10 | 17.72 | 18.01 | 32,871 | +0.01(+0.06%) |
Jul 09, 2021 | 17.47 | 18.06 | 17.47 | 18.00 | 33,986 | +0.60(+3.45%) |
Jul 08, 2021 | 17.62 | 17.62 | 17.28 | 17.40 | 38,207 | -0.41(-2.30%) |
Jul 07, 2021 | 18.15 | 18.34 | 17.65 | 17.81 | 42,057 | -0.39(-2.14%) |
Jul 06, 2021 | 18.91 | 18.91 | 18.10 | 18.20 | 109,576 | -0.66(-3.50%) |
Jul 02, 2021 | 18.70 | 18.89 | 18.65 | 18.86 | 39,356 | +0.28(+1.51%) |
Jul 01, 2021 | 18.79 | 18.79 | 18.45 | 18.58 | 161,566 | -0.06(-0.32%) |
Jun 30, 2021 | 18.62 | 18.68 | 18.39 | 18.64 | 43,226 | +0.01(+0.05%) |
Jun 29, 2021 | 18.86 | 18.91 | 18.49 | 18.63 | 51,486 | -0.19(-1.01%) |
Jun 28, 2021 | 18.18 | 18.97 | 17.95 | 18.82 | 101,724 | +0.65(+3.58%) |
Jun 25, 2021 | 17.97 | 18.29 | 17.64 | 18.17 | 1,525,260 | +0.25(+1.40%) |
Jun 24, 2021 | 17.58 | 17.96 | 17.25 | 17.92 | 88,184 | +0.42(+2.40%) |
Jun 23, 2021 | 17.73 | 17.78 | 17.41 | 17.50 | 74,405 | -0.09(-0.51%) |
Jun 22, 2021 | 17.29 | 17.62 | 17.05 | 17.59 | 77,088 | +0.25(+1.44%) |
Jun 21, 2021 | 17.33 | 17.77 | 17.18 | 17.34 | 62,638 | +0.10(+0.58%) |
Jun 18, 2021 | 17.06 | 17.31 | 16.87 | 17.24 | 87,209 | -0.13(-0.75%) |
Jun 17, 2021 | 17.76 | 17.79 | 17.08 | 17.37 | 82,252 | -0.37(-2.09%) |
Jun 16, 2021 | 17.82 | 18.05 | 17.60 | 17.74 | 59,802 | -0.04(-0.22%) |
Jun 15, 2021 | 17.67 | 18.00 | 17.67 | 17.78 | 35,098 | -0.16(-0.89%) |
Jun 14, 2021 | 18.08 | 18.09 | 17.71 | 17.94 | 71,289 | -0.05(-0.28%) |
Jun 11, 2021 | 18.37 | 18.49 | 17.73 | 17.99 | 51,925 | -0.28(-1.53%) |
Jun 10, 2021 | 18.75 | 18.75 | 18.23 | 18.27 | 39,497 | -0.78(-4.09%) |
Jun 09, 2021 | 19.31 | 19.34 | 18.88 | 19.05 | 46,993 | -0.31(-1.60%) |
Jun 08, 2021 | 19.10 | 19.39 | 18.98 | 19.36 | 49,936 | +0.21(+1.10%) |
Jun 07, 2021 | 18.74 | 19.17 | 18.53 | 19.15 | 98,950 | +0.45(+2.41%) |
Jun 04, 2021 | 18.45 | 18.73 | 18.23 | 18.70 | 47,774 | +0.24(+1.30%) |
Jun 03, 2021 | 18.24 | 18.49 | 17.94 | 18.46 | 31,394 | +0.16(+0.87%) |
Jun 02, 2021 | 18.50 | 18.50 | 18.07 | 18.30 | 50,988 | -0.14(-0.76%) |
Jun 01, 2021 | 17.64 | 18.50 | 17.64 | 18.44 | 46,511 | +0.45(+2.50%) |
May 28, 2021 | 17.69 | 18.12 | 17.69 | 17.99 | 50,102 | +0.12(+0.67%) |
May 27, 2021 | 17.81 | 18.00 | 17.69 | 17.87 | 45,475 | +0.25(+1.42%) |
May 26, 2021 | 17.53 | 17.71 | 17.40 | 17.62 | 39,526 | +0.11(+0.63%) |
May 25, 2021 | 18.00 | 18.00 | 17.51 | 17.51 | 65,452 | -0.51(-2.83%) |
May 24, 2021 | 18.27 | 18.37 | 17.83 | 18.02 | 75,693 | -0.36(-1.96%) |
May 21, 2021 | 17.89 | 18.39 | 17.86 | 18.38 | 71,865 | +0.53(+2.97%) |
May 20, 2021 | 17.90 | 17.96 | 17.49 | 17.85 | 75,563 | -0.09(-0.50%) |
May 19, 2021 | 17.30 | 18.38 | 17.30 | 17.94 | 56,068 | -0.26(-1.43%) |
May 18, 2021 | 17.91 | 18.49 | 17.81 | 18.20 | 114,975 | +0.14(+0.78%) |
May 17, 2021 | 17.72 | 18.13 | 17.34 | 18.06 | 117,180 | +0.16(+0.89%) |
May 14, 2021 | 17.40 | 17.93 | 17.23 | 17.90 | 98,622 | +0.55(+3.17%) |
May 13, 2021 | 16.73 | 17.40 | 16.26 | 17.35 | 66,977 | +0.61(+3.64%) |
May 12, 2021 | 16.87 | 17.12 | 16.69 | 16.74 | 101,267 | -0.19(-1.12%) |
May 11, 2021 | 16.45 | 17.10 | 16.24 | 16.93 | 87,040 | +0.17(+1.01%) |
May 10, 2021 | 16.57 | 16.95 | 16.57 | 16.76 | 127,760 | -0.03(-0.18%) |
May 07, 2021 | 16.41 | 16.90 | 16.32 | 16.79 | 62,629 | +0.23(+1.39%) |
May 06, 2021 | 16.39 | 16.61 | 16.02 | 16.56 | 75,500 | +0.20(+1.22%) |
May 05, 2021 | 16.21 | 16.42 | 16.02 | 16.36 | 100,165 | +0.07(+0.43%) |
May 04, 2021 | 15.99 | 16.58 | 15.95 | 16.29 | 112,182 | -0.20(-1.21%) |