Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.50 | 13.98 | 13.34 | 13.78 | 2,293,267 | +0.02(+0.15%) |
Feb 25, 2022 | 13.34 | 13.79 | 13.51 | 13.76 | 3,446,956 | +0.02(+0.15%) |
Feb 24, 2022 | 12.74 | 13.77 | 12.70 | 13.74 | 4,709,235 | +0.11(+0.81%) |
Feb 23, 2022 | 14.18 | 14.25 | 13.59 | 13.63 | 2,210,844 | -0.17(-1.23%) |
Feb 22, 2022 | 14.52 | 14.64 | 13.72 | 13.80 | 4,345,516 | -1.13(-7.57%) |
Feb 18, 2022 | 14.93 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 15.27 | 15.34 | 14.92 | 14.95 | 1,280,011 | -0.71(-4.53%) |
Feb 16, 2022 | 15.44 | 15.85 | 15.39 | 15.66 | 2,649,397 | +0.31(+2.02%) |
Feb 15, 2022 | 14.71 | 15.44 | 14.67 | 15.35 | 2,037,033 | +0.90(+6.23%) |
Feb 14, 2022 | 14.59 | 14.97 | 14.33 | 14.45 | 1,670,296 | -0.05(-0.34%) |
Feb 11, 2022 | 15.11 | 15.42 | 14.34 | 14.50 | 2,786,334 | -0.74(-4.86%) |
Feb 10, 2022 | 15.20 | 15.84 | 15.12 | 15.24 | 2,673,541 | -0.16(-1.04%) |
Feb 09, 2022 | 14.79 | 15.48 | 14.73 | 15.40 | 2,652,036 | +0.58(+3.91%) |
Feb 08, 2022 | 14.56 | 14.86 | 14.48 | 14.82 | 1,521,339 | +0.14(+0.95%) |
Feb 07, 2022 | 14.18 | 14.85 | 14.08 | 14.68 | 1,715,968 | +0.38(+2.66%) |
Feb 04, 2022 | 14.13 | 14.45 | 13.96 | 14.30 | 1,712,700 | -0.11(-0.76%) |
Feb 03, 2022 | 14.63 | 14.36 | 14.41 | 3,090,166 | -0.86(-5.63%) | |
Feb 02, 2022 | 15.67 | 15.71 | 14.86 | 15.27 | 2,849,004 | -0.45(-2.86%) |
Feb 01, 2022 | 15.76 | 16.07 | 15.59 | 15.72 | 2,877,021 | +0.37(+2.41%) |
Jan 31, 2022 | 14.85 | 15.42 | 15.35 | 2,073,696 | +0.61(+4.14%) | |
Jan 28, 2022 | 14.53 | 14.76 | 14.20 | 14.74 | 2,220,368 | +0.02(+0.14%) |
Jan 27, 2022 | 15.19 | 15.43 | 14.68 | 14.72 | 3,171,827 | -0.25(-1.67%) |
Jan 26, 2022 | 15.59 | 15.62 | 14.81 | 14.97 | 2,608,294 | -0.31(-2.03%) |
Jan 25, 2022 | 14.99 | 15.41 | 14.66 | 15.28 | 2,428,311 | +0.18(+1.19%) |
Jan 24, 2022 | 14.85 | 15.18 | 14.44 | 15.10 | 3,108,966 | +0.12(+0.80%) |
Jan 21, 2022 | 15.37 | 15.60 | 14.97 | 14.98 | 2,317,371 | -0.41(-2.66%) |
Jan 20, 2022 | 15.52 | 16.01 | 15.36 | 15.39 | 2,646,952 | +0.36(+2.40%) |
Jan 19, 2022 | 15.49 | 15.54 | 15.01 | 15.03 | 1,686,669 | -0.16(-1.05%) |
Jan 18, 2022 | 15.50 | 15.58 | 14.96 | 15.19 | 2,262,009 | -0.71(-4.47%) |
Jan 14, 2022 | 15.90 | 0 | -0.12(-0.75%) | |||
Jan 13, 2022 | 16.30 | 16.60 | 15.96 | 16.02 | 4,168,110 | -0.68(-4.07%) |
Jan 12, 2022 | 17.01 | 17.18 | 16.62 | 16.70 | 2,611,135 | -0.07(-0.42%) |
Jan 11, 2022 | 16.65 | 16.95 | 16.64 | 16.77 | 1,281,849 | +0.11(+0.66%) |
Jan 10, 2022 | 17.07 | 17.17 | 16.48 | 16.66 | 1,343,305 | -0.37(-2.17%) |
Jan 07, 2022 | 17.00 | 17.36 | 16.81 | 17.03 | 1,555,523 | +0.27(+1.61%) |
Jan 06, 2022 | 16.44 | 16.91 | 16.10 | 16.76 | 2,518,095 | +0.28(+1.70%) |
Jan 05, 2022 | 17.45 | 17.76 | 16.47 | 16.48 | 3,156,570 | -1.15(-6.52%) |
Jan 04, 2022 | 17.61 | 18.03 | 17.31 | 17.63 | 2,764,453 | -0.11(-0.62%) |
Jan 03, 2022 | 17.51 | 18.08 | 17.35 | 17.74 | 2,430,256 | -0.01(-0.06%) |
Dec 31, 2021 | 17.57 | 17.91 | 17.51 | 17.75 | 2,477,757 | +0.04(+0.23%) |
Dec 30, 2021 | 17.61 | 17.98 | 17.44 | 17.71 | 2,504,639 | +0.60(+3.51%) |
Dec 29, 2021 | 17.42 | 17.48 | 17.07 | 17.11 | 1,140,593 | -0.23(-1.33%) |
Dec 28, 2021 | 17.48 | 17.53 | 17.26 | 17.34 | 1,771,732 | -0.01(-0.06%) |
Dec 27, 2021 | 17.05 | 17.38 | 16.89 | 17.35 | 1,109,551 | +0.17(+0.99%) |
Dec 23, 2021 | 16.91 | 17.21 | 16.78 | 17.18 | 2,598,196 | +0.52(+3.12%) |
Dec 22, 2021 | 16.16 | 16.92 | 16.04 | 16.66 | 3,168,053 | +0.59(+3.67%) |
Dec 21, 2021 | 15.60 | 16.35 | 15.39 | 16.07 | 5,414,672 | +2.17(+15.61%) |
Dec 20, 2021 | 13.90 | 14.12 | 13.59 | 13.90 | 1,786,684 | -0.89(-6.02%) |
Dec 17, 2021 | 14.09 | 14.85 | 13.96 | 14.79 | 3,315,589 | +0.31(+2.14%) |
Dec 16, 2021 | 14.57 | 14.81 | 14.39 | 14.48 | 1,538,050 | -0.15(-1.03%) |
Dec 15, 2021 | 14.49 | 14.63 | 14.05 | 14.63 | 1,740,681 | +0.10(+0.69%) |
Dec 14, 2021 | 14.37 | 14.79 | 14.37 | 14.53 | 1,334,662 | -0.04(-0.27%) |
Dec 13, 2021 | 15.27 | 15.37 | 14.46 | 14.57 | 2,691,996 | -0.76(-4.96%) |
Dec 10, 2021 | 15.16 | 15.43 | 15.00 | 15.33 | 4,056,583 | +0.49(+3.30%) |
Dec 09, 2021 | 14.98 | 15.18 | 14.76 | 14.84 | 1,345,290 | -0.49(-3.20%) |
Dec 08, 2021 | 15.19 | 15.73 | 15.11 | 15.33 | 2,455,517 | +0.84(+5.80%) |
Dec 07, 2021 | 14.48 | 14.72 | 14.32 | 14.49 | 1,601,998 | +0.26(+1.83%) |
Dec 06, 2021 | 13.68 | 14.42 | 13.60 | 14.23 | 2,214,365 | +0.69(+5.10%) |
Dec 03, 2021 | 14.19 | 14.19 | 13.32 | 13.54 | 1,822,784 | -0.26(-1.88%) |
Dec 02, 2021 | 13.25 | 13.85 | 13.10 | 13.80 | 3,575,007 | +0.88(+6.81%) |
Dec 01, 2021 | 13.86 | 13.97 | 12.82 | 12.92 | 3,611,709 | -0.81(-5.90%) |
Nov 30, 2021 | 13.88 | 14.02 | 13.28 | 13.73 | 2,517,901 | -0.33(-2.35%) |
Nov 29, 2021 | 14.20 | 14.33 | 13.86 | 14.06 | 1,965,747 | +0.08(+0.57%) |
Nov 26, 2021 | 14.00 | 14.02 | 13.39 | 13.98 | 3,709,242 | -0.76(-5.16%) |
Nov 24, 2021 | 14.52 | 14.90 | 14.31 | 14.74 | 1,340,408 | +0.00(+0.00%) |
Nov 23, 2021 | 14.35 | 14.77 | 14.23 | 14.74 | 1,667,919 | +0.23(+1.59%) |
Nov 22, 2021 | 14.94 | 15.13 | 14.49 | 14.51 | 2,311,120 | -0.26(-1.76%) |
Nov 19, 2021 | 15.23 | 15.37 | 14.72 | 14.77 | 3,359,096 | -0.46(-3.02%) |
Nov 18, 2021 | 15.31 | 15.22 | 15.08 | 15.23 | 1,577,271 | +0.07(+0.46%) |
Nov 17, 2021 | 15.20 | 15.53 | 14.87 | 15.16 | 4,256,014 | -0.47(-3.01%) |
Nov 16, 2021 | 16.09 | 16.23 | 15.62 | 15.63 | 3,044,530 | -1.16(-6.91%) |
Nov 15, 2021 | 16.62 | 17.20 | 16.58 | 16.79 | 1,748,175 | +0.58(+3.58%) |
Nov 12, 2021 | 16.40 | 16.66 | 15.45 | 16.21 | 6,305,466 | -0.83(-4.87%) |
Nov 11, 2021 | 17.14 | 17.57 | 16.91 | 17.04 | 2,704,120 | +0.55(+3.34%) |
Nov 10, 2021 | 16.98 | 16.49 | 1,659,507 | -0.65(-3.79%) | ||
Nov 09, 2021 | 16.86 | 17.36 | 16.82 | 17.14 | 2,447,822 | +0.58(+3.50%) |
Nov 08, 2021 | 16.44 | 16.68 | 16.27 | 16.56 | 2,012,564 | -0.23(-1.37%) |
Nov 05, 2021 | 16.34 | 16.84 | 15.92 | 16.79 | 3,048,503 | +1.27(+8.18%) |
Nov 04, 2021 | 15.89 | 16.05 | 15.11 | 15.52 | 3,357,233 | -0.52(-3.24%) |
Nov 03, 2021 | 15.62 | 16.20 | 15.21 | 16.04 | 3,074,762 | +0.60(+3.89%) |
Nov 02, 2021 | 15.70 | 15.71 | 15.27 | 15.44 | 2,010,717 | -0.37(-2.34%) |
Nov 01, 2021 | 15.73 | 16.00 | 15.66 | 15.81 | 1,517,556 | +0.28(+1.80%) |
Oct 29, 2021 | 15.94 | 15.98 | 15.40 | 15.53 | 2,325,393 | -0.41(-2.57%) |
Oct 28, 2021 | 15.90 | 16.34 | 15.68 | 15.94 | 1,863,521 | -0.27(-1.67%) |
Oct 27, 2021 | 16.70 | 16.70 | 16.07 | 16.21 | 2,300,863 | -0.43(-2.58%) |
Oct 26, 2021 | 16.92 | 16.64 | 3,120,884 | -0.85(-4.86%) | ||
Oct 25, 2021 | 17.47 | 17.59 | 17.16 | 17.49 | 1,965,798 | +0.29(+1.69%) |
Oct 22, 2021 | 16.80 | 17.45 | 16.13 | 17.20 | 4,565,314 | +0.15(+0.88%) |
Oct 21, 2021 | 17.36 | 17.77 | 16.71 | 17.05 | 2,909,933 | -0.75(-4.21%) |
Oct 20, 2021 | 17.91 | 18.15 | 17.62 | 17.80 | 2,150,582 | +0.04(+0.23%) |
Oct 19, 2021 | 18.36 | 18.36 | 17.74 | 17.76 | 1,829,519 | -0.88(-4.72%) |
Oct 18, 2021 | 18.41 | 18.91 | 18.40 | 18.64 | 1,509,739 | -0.19(-1.01%) |
Oct 15, 2021 | 19.03 | 19.40 | 18.79 | 18.83 | 1,433,702 | -0.02(-0.11%) |
Oct 14, 2021 | 18.82 | 18.97 | 18.40 | 18.85 | 1,199,029 | -0.03(-0.16%) |
Oct 13, 2021 | 18.99 | 19.22 | 18.56 | 18.88 | 1,245,191 | +0.07(+0.37%) |
Oct 12, 2021 | 18.85 | 19.10 | 18.70 | 18.81 | 998,088 | +0.00(+0.00%) |
Oct 11, 2021 | 18.14 | 19.11 | 18.04 | 18.81 | 2,551,608 | +0.79(+4.38%) |
Oct 08, 2021 | 17.74 | 18.25 | 17.48 | 18.02 | 2,565,640 | +0.41(+2.33%) |
Oct 07, 2021 | 17.09 | 17.77 | 17.08 | 17.61 | 2,431,472 | +0.50(+2.92%) |
Oct 06, 2021 | 15.79 | 17.18 | 15.66 | 17.11 | 3,142,620 | +0.30(+1.78%) |
Oct 05, 2021 | 17.48 | 17.59 | 16.71 | 16.81 | 2,395,727 | -0.80(-4.54%) |
Oct 04, 2021 | 18.33 | 18.37 | 17.55 | 17.61 | 1,301,990 | -0.50(-2.76%) |
Oct 01, 2021 | 17.36 | 18.20 | 17.24 | 18.11 | 2,313,825 | +1.11(+6.53%) |
Sep 30, 2021 | 17.32 | 17.43 | 16.99 | 17.00 | 1,197,071 | -0.33(-1.90%) |
Sep 29, 2021 | 17.26 | 17.44 | 16.95 | 17.33 | 2,136,604 | +0.26(+1.52%) |
Sep 28, 2021 | 18.00 | 18.09 | 16.84 | 17.07 | 2,375,866 | -0.35(-2.01%) |
Sep 27, 2021 | 18.06 | 18.34 | 17.38 | 17.42 | 2,421,217 | -0.35(-1.97%) |
Sep 24, 2021 | 17.74 | 18.10 | 17.53 | 17.77 | 2,261,387 | -0.18(-1.00%) |
Sep 23, 2021 | 17.39 | 18.11 | 17.39 | 17.95 | 3,974,552 | +1.89(+11.77%) |
Sep 22, 2021 | 15.62 | 16.37 | 15.60 | 16.06 | 1,424,705 | +0.76(+4.97%) |
Sep 21, 2021 | 15.62 | 15.74 | 15.27 | 15.30 | 1,054,822 | +0.03(+0.20%) |
Sep 20, 2021 | 15.16 | 15.53 | 14.92 | 15.27 | 1,875,683 | -0.62(-3.90%) |
Sep 17, 2021 | 16.27 | 16.28 | 15.81 | 15.89 | 1,315,310 | -0.22(-1.37%) |
Sep 16, 2021 | 16.20 | 16.31 | 16.07 | 16.11 | 956,915 | -0.31(-1.89%) |
Sep 15, 2021 | 16.24 | 16.48 | 16.09 | 16.42 | 726,150 | +0.17(+1.05%) |
Sep 14, 2021 | 16.69 | 16.78 | 16.19 | 16.25 | 1,098,844 | -0.44(-2.64%) |
Sep 13, 2021 | 16.60 | 17.01 | 16.29 | 16.69 | 1,401,015 | +0.62(+3.86%) |
Sep 10, 2021 | 16.75 | 16.79 | 16.01 | 16.07 | 2,435,045 | -0.35(-2.13%) |
Sep 09, 2021 | 16.13 | 16.76 | 16.00 | 16.42 | 2,308,216 | +0.61(+3.86%) |
Sep 08, 2021 | 16.40 | 16.92 | 15.79 | 15.81 | 3,952,446 | -1.10(-6.51%) |
Sep 07, 2021 | 16.75 | 17.31 | 16.63 | 16.91 | 1,792,138 | +0.03(+0.18%) |
Sep 03, 2021 | 17.49 | 17.52 | 16.78 | 16.88 | 1,733,438 | -0.80(-4.52%) |
Sep 02, 2021 | 18.11 | 18.19 | 17.52 | 17.68 | 1,897,983 | -0.03(-0.17%) |
Sep 01, 2021 | 18.11 | 18.13 | 17.67 | 17.71 | 1,621,312 | -0.23(-1.28%) |
Aug 31, 2021 | 18.08 | 18.39 | 17.72 | 17.94 | 2,505,080 | +0.19(+1.07%) |
Aug 30, 2021 | 18.00 | 18.03 | 17.56 | 17.75 | 1,727,695 | -0.35(-1.93%) |
Aug 27, 2021 | 17.82 | 18.23 | 17.80 | 18.10 | 2,049,056 | +0.49(+2.78%) |
Aug 26, 2021 | 17.95 | 18.17 | 17.53 | 17.61 | 3,525,610 | -0.28(-1.57%) |
Aug 25, 2021 | 17.07 | 17.97 | 16.90 | 17.89 | 4,225,442 | +0.65(+3.77%) |
Aug 24, 2021 | 16.62 | 17.27 | 16.54 | 17.24 | 5,311,842 | +1.57(+10.02%) |
Aug 23, 2021 | 14.84 | 15.71 | 14.81 | 15.67 | 2,465,229 | +0.97(+6.60%) |
Aug 20, 2021 | 14.21 | 14.81 | 14.01 | 14.70 | 1,953,782 | +0.25(+1.73%) |
Aug 19, 2021 | 13.87 | 14.54 | 13.82 | 14.45 | 2,339,362 | +0.39(+2.77%) |
Aug 18, 2021 | 13.83 | 14.52 | 13.63 | 14.06 | 4,572,545 | +0.28(+2.03%) |
Aug 17, 2021 | 13.90 | 14.34 | 13.46 | 13.78 | 2,944,924 | -0.94(-6.39%) |
Aug 16, 2021 | 15.25 | 15.36 | 14.65 | 14.72 | 2,375,429 | -1.03(-6.54%) |
Aug 13, 2021 | 15.49 | 15.92 | 15.31 | 15.75 | 4,043,452 | +1.07(+7.29%) |
Aug 12, 2021 | 15.25 | 15.31 | 14.68 | 14.68 | 1,542,145 | -0.61(-3.99%) |
Aug 11, 2021 | 14.94 | 15.30 | 14.72 | 15.29 | 1,217,936 | +0.29(+1.93%) |
Aug 10, 2021 | 14.85 | 15.23 | 14.50 | 15.00 | 1,589,005 | +0.58(+4.02%) |
Aug 09, 2021 | 14.47 | 14.62 | 14.12 | 14.42 | 1,255,869 | -0.21(-1.44%) |
Aug 06, 2021 | 14.63 | 14.77 | 14.42 | 14.63 | 947,508 | +0.32(+2.24%) |
Aug 05, 2021 | 14.34 | 14.70 | 14.16 | 14.31 | 1,633,809 | +0.15(+1.06%) |
Aug 04, 2021 | 14.34 | 14.46 | 13.92 | 14.16 | 1,780,663 | -0.45(-3.08%) |
Aug 03, 2021 | 14.26 | 14.64 | 13.58 | 14.61 | 2,702,311 | +0.01(+0.07%) |
Aug 02, 2021 | 14.45 | 15.27 | 14.43 | 14.60 | 1,914,326 | +0.30(+2.10%) |
Jul 30, 2021 | 15.06 | 15.08 | 14.14 | 14.30 | 1,671,867 | -0.91(-5.98%) |
Jul 29, 2021 | 15.25 | 15.47 | 15.00 | 15.21 | 1,418,262 | +0.21(+1.40%) |
Jul 28, 2021 | 14.60 | 15.09 | 14.60 | 15.00 | 1,986,925 | +0.49(+3.38%) |
Jul 27, 2021 | 14.74 | 14.77 | 14.34 | 14.51 | 1,723,868 | -0.32(-2.16%) |
Jul 26, 2021 | 14.13 | 14.99 | 14.13 | 14.83 | 2,012,097 | +0.66(+4.66%) |
Jul 23, 2021 | 14.64 | 14.67 | 14.15 | 14.17 | 1,498,062 | -0.15(-1.05%) |
Jul 22, 2021 | 14.52 | 14.54 | 14.17 | 14.32 | 820,569 | -0.18(-1.24%) |
Jul 21, 2021 | 14.11 | 14.60 | 14.08 | 14.50 | 1,573,902 | +0.57(+4.09%) |
Jul 20, 2021 | 13.16 | 14.10 | 13.08 | 13.93 | 1,953,838 | +0.85(+6.50%) |
Jul 19, 2021 | 13.22 | 13.37 | 12.80 | 13.08 | 2,827,496 | -0.58(-4.25%) |
Jul 16, 2021 | 14.22 | 14.32 | 13.60 | 13.66 | 1,958,514 | -0.54(-3.80%) |
Jul 15, 2021 | 14.51 | 14.61 | 14.03 | 14.20 | 1,679,740 | -0.42(-2.87%) |
Jul 14, 2021 | 15.04 | 15.12 | 14.49 | 14.62 | 1,436,981 | -0.13(-0.88%) |
Jul 13, 2021 | 15.16 | 15.16 | 14.71 | 14.75 | 2,035,080 | -0.41(-2.70%) |
Jul 12, 2021 | 14.31 | 15.21 | 13.99 | 15.16 | 3,682,837 | +1.10(+7.82%) |
Jul 09, 2021 | 14.21 | 14.34 | 14.02 | 14.06 | 845,253 | +0.19(+1.37%) |
Jul 08, 2021 | 13.94 | 14.17 | 13.70 | 13.87 | 1,964,586 | -0.34(-2.39%) |
Jul 07, 2021 | 14.58 | 14.59 | 13.96 | 14.21 | 2,204,643 | -0.10(-0.70%) |
Jul 06, 2021 | 14.57 | 14.67 | 14.31 | 14.31 | 2,151,532 | -0.64(-4.28%) |
Jul 02, 2021 | 15.18 | 15.22 | 14.68 | 14.95 | 1,652,708 | +0.14(+0.95%) |
Jul 01, 2021 | 15.15 | 15.24 | 14.74 | 14.81 | 1,309,278 | -0.33(-2.18%) |
Jun 30, 2021 | 14.72 | 15.22 | 14.67 | 15.14 | 1,600,926 | +0.12(+0.80%) |
Jun 29, 2021 | 15.18 | 15.35 | 14.87 | 15.02 | 1,490,369 | -0.28(-1.83%) |
Jun 28, 2021 | 15.52 | 15.53 | 15.11 | 15.30 | 1,576,786 | -0.13(-0.84%) |
Jun 25, 2021 | 15.93 | 15.98 | 15.21 | 15.43 | 2,702,991 | -0.55(-3.44%) |
Jun 24, 2021 | 16.12 | 16.17 | 15.79 | 15.98 | 1,620,214 | +0.16(+1.01%) |
Jun 23, 2021 | 16.23 | 16.50 | 15.72 | 15.82 | 1,730,986 | -0.29(-1.80%) |
Jun 22, 2021 | 15.92 | 16.14 | 15.55 | 16.11 | 1,889,564 | -0.04(-0.25%) |
Jun 21, 2021 | 15.78 | 16.17 | 15.69 | 16.15 | 1,646,634 | +0.47(+3.00%) |
Jun 18, 2021 | 15.83 | 16.12 | 15.64 | 15.68 | 3,684,883 | -0.27(-1.69%) |
Jun 17, 2021 | 16.06 | 16.39 | 15.84 | 15.95 | 4,126,902 | -0.21(-1.30%) |
Jun 16, 2021 | 16.60 | 16.66 | 15.88 | 16.16 | 3,222,603 | -0.65(-3.87%) |
Jun 15, 2021 | 16.75 | 16.97 | 16.52 | 16.81 | 2,837,198 | +0.22(+1.33%) |
Jun 14, 2021 | 16.57 | 16.91 | 16.50 | 16.59 | 4,648,045 | +0.25(+1.53%) |
Jun 11, 2021 | 16.50 | 16.70 | 15.80 | 16.34 | 10,326,898 | +0.62(+3.94%) |
Jun 10, 2021 | 14.85 | 15.76 | 14.85 | 15.72 | 8,116,134 | +2.09(+15.33%) |
Jun 09, 2021 | 13.84 | 13.86 | 13.57 | 13.63 | 1,540,277 | -0.26(-1.87%) |
Jun 08, 2021 | 13.91 | 14.30 | 13.72 | 13.89 | 3,952,939 | +0.02(+0.14%) |
Jun 07, 2021 | 13.68 | 13.87 | 13.55 | 13.87 | 3,409,991 | +0.19(+1.39%) |
Jun 04, 2021 | 13.86 | 13.88 | 13.55 | 13.68 | 1,572,962 | +0.13(+0.96%) |
Jun 03, 2021 | 13.76 | 13.98 | 13.45 | 13.55 | 1,552,982 | -0.42(-3.01%) |
Jun 02, 2021 | 13.77 | 14.20 | 13.65 | 13.97 | 3,274,875 | +0.12(+0.87%) |
Jun 01, 2021 | 14.15 | 14.29 | 13.84 | 13.85 | 3,449,555 | +0.46(+3.44%) |
May 28, 2021 | 13.27 | 13.51 | 13.03 | 13.39 | 2,865,845 | -0.08(-0.59%) |
May 27, 2021 | 13.17 | 13.67 | 13.07 | 13.47 | 4,924,535 | +0.83(+6.57%) |
May 26, 2021 | 12.98 | 13.15 | 12.60 | 12.64 | 3,180,686 | -0.31(-2.39%) |
May 25, 2021 | 13.17 | 13.35 | 12.84 | 12.95 | 2,501,581 | +0.16(+1.25%) |
May 24, 2021 | 12.46 | 12.82 | 12.38 | 12.79 | 1,240,645 | +0.36(+2.90%) |
May 21, 2021 | 12.16 | 12.64 | 12.14 | 12.43 | 3,278,252 | +0.18(+1.47%) |
May 20, 2021 | 12.09 | 12.26 | 11.80 | 12.25 | 3,208,046 | +0.27(+2.25%) |
May 19, 2021 | 11.99 | 12.14 | 11.77 | 11.98 | 4,238,484 | -0.38(-3.07%) |
May 18, 2021 | 12.21 | 12.63 | 12.06 | 12.36 | 3,374,014 | +0.19(+1.56%) |
May 17, 2021 | 11.84 | 12.21 | 11.76 | 12.17 | 1,442,330 | +0.10(+0.83%) |
May 14, 2021 | 11.99 | 12.32 | 11.90 | 12.07 | 1,262,050 | +0.36(+3.07%) |
May 13, 2021 | 11.81 | 12.16 | 11.41 | 11.71 | 2,573,077 | +0.04(+0.34%) |
May 12, 2021 | 12.31 | 12.44 | 11.62 | 11.67 | 3,610,208 | -0.88(-7.01%) |
May 11, 2021 | 12.28 | 12.75 | 12.09 | 12.55 | 2,429,378 | -0.02(-0.16%) |
May 10, 2021 | 12.98 | 13.10 | 12.55 | 12.57 | 2,252,904 | -0.25(-1.95%) |
May 07, 2021 | 12.14 | 12.84 | 12.04 | 12.82 | 2,750,205 | +0.83(+6.92%) |
May 06, 2021 | 11.90 | 12.14 | 11.64 | 11.99 | 2,746,012 | +0.36(+3.10%) |
May 05, 2021 | 11.71 | 11.81 | 11.53 | 11.63 | 1,476,803 | +0.05(+0.43%) |
May 04, 2021 | 11.53 | 11.84 | 11.45 | 11.58 | 4,154,607 | -0.11(-0.94%) |
May 03, 2021 | 11.15 | 11.73 | 11.08 | 11.69 | 3,112,048 | +0.64(+5.79%) |
Apr 30, 2021 | 11.25 | 11.44 | 10.99 | 11.05 | 2,396,200 | -0.26(-2.30%) |
Apr 29, 2021 | 11.62 | 11.81 | 11.16 | 11.31 | 2,399,833 | -0.42(-3.58%) |
Apr 28, 2021 | 11.63 | 11.84 | 11.57 | 11.73 | 1,851,503 | +0.14(+1.21%) |
Apr 27, 2021 | 11.90 | 11.90 | 11.48 | 11.59 | 2,783,031 | -0.11(-0.94%) |
Apr 26, 2021 | 11.51 | 11.79 | 11.41 | 11.70 | 1,980,160 | +0.44(+3.91%) |
Apr 23, 2021 | 11.11 | 11.37 | 11.05 | 11.26 | 2,220,200 | +0.21(+1.90%) |
Apr 22, 2021 | 11.11 | 11.21 | 10.89 | 11.05 | 1,920,911 | +0.03(+0.27%) |
Apr 21, 2021 | 10.64 | 11.07 | 10.49 | 11.02 | 1,397,184 | +0.22(+2.04%) |
Apr 20, 2021 | 11.19 | 11.19 | 10.57 | 10.80 | 6,553,322 | -0.35(-3.14%) |
Apr 19, 2021 | 11.18 | 11.33 | 11.09 | 11.15 | 1,966,734 | -0.10(-0.89%) |
Apr 16, 2021 | 11.26 | 11.41 | 11.18 | 11.25 | 1,442,900 | -0.17(-1.49%) |
Apr 15, 2021 | 11.52 | 11.55 | 11.23 | 11.42 | 2,913,288 | +0.00(+0.00%) |
Apr 14, 2021 | 11.15 | 11.67 | 11.15 | 11.42 | 2,727,433 | +0.31(+2.79%) |
Apr 13, 2021 | 11.19 | 11.19 | 10.86 | 11.11 | 2,726,470 | -0.07(-0.63%) |
Apr 12, 2021 | 11.28 | 11.40 | 11.08 | 11.18 | 2,698,292 | -0.10(-0.89%) |
Apr 09, 2021 | 11.28 | 11.38 | 11.09 | 11.28 | 2,894,200 | -0.31(-2.67%) |
Apr 08, 2021 | 10.80 | 11.60 | 10.76 | 11.59 | 8,309,682 | +1.08(+10.28%) |
Apr 07, 2021 | 10.37 | 10.56 | 10.22 | 10.51 | 4,273,711 | +0.17(+1.64%) |
Apr 06, 2021 | 10.30 | 10.53 | 10.26 | 10.34 | 2,583,257 | +0.00(+0.00%) |
Apr 05, 2021 | 10.10 | 10.47 | 10.04 | 10.34 | 3,590,038 | +0.54(+5.51%) |
Apr 01, 2021 | 10.23 | 10.33 | 9.725 | 9.800 | 2,147,600 | -0.21(-2.10%) |
Mar 31, 2021 | 9.800 | 10.11 | 9.710 | 10.01 | 2,251,862 | +0.05(+0.50%) |
Mar 30, 2021 | 9.230 | 10.08 | 9.170 | 9.960 | 5,171,081 | +0.89(+9.81%) |
Mar 29, 2021 | 9.220 | 9.330 | 9.040 | 9.070 | 3,520,740 | -0.19(-2.05%) |
Mar 26, 2021 | 9.390 | 9.600 | 9.060 | 9.260 | 5,508,300 | -0.11(-1.17%) |
Mar 25, 2021 | 9.160 | 9.570 | 9.010 | 9.370 | 6,438,799 | +0.01(+0.11%) |
Mar 24, 2021 | 9.830 | 10.07 | 9.325 | 9.360 | 4,390,330 | -0.32(-3.31%) |
Mar 23, 2021 | 10.09 | 10.35 | 9.590 | 9.680 | 4,362,267 | -0.08(-0.82%) |
Mar 22, 2021 | 10.27 | 10.36 | 9.590 | 9.760 | 6,921,562 | -0.92(-8.61%) |
Mar 19, 2021 | 10.22 | 10.80 | 9.680 | 10.68 | 9,843,100 | +0.68(+6.80%) |
Mar 18, 2021 | 10.36 | 10.53 | 9.940 | 10.00 | 3,083,929 | -0.29(-2.82%) |
Mar 17, 2021 | 9.880 | 10.36 | 9.820 | 10.29 | 3,579,655 | +0.28(+2.80%) |
Mar 16, 2021 | 10.50 | 10.52 | 9.780 | 10.01 | 2,729,103 | -0.41(-3.93%) |
Mar 15, 2021 | 10.40 | 10.69 | 10.32 | 10.42 | 5,448,288 | +0.08(+0.77%) |
Mar 12, 2021 | 10.20 | 10.46 | 10.11 | 10.34 | 3,680,500 | +0.38(+3.82%) |
Mar 11, 2021 | 9.710 | 10.07 | 9.610 | 9.960 | 7,808,609 | +0.20(+2.05%) |
Mar 10, 2021 | 8.620 | 9.780 | 8.575 | 9.760 | 10,475,416 | +1.25(+14.69%) |
Mar 09, 2021 | 8.490 | 8.690 | 8.220 | 8.510 | 6,888,663 | +0.08(+0.95%) |
Mar 08, 2021 | 9.010 | 9.190 | 8.380 | 8.430 | 6,539,325 | -0.64(-7.06%) |
Mar 05, 2021 | 8.840 | 9.095 | 8.380 | 9.070 | 5,082,300 | +0.34(+3.89%) |
Mar 04, 2021 | 9.010 | 9.340 | 8.580 | 8.730 | 6,362,483 | -0.11(-1.24%) |
Mar 03, 2021 | 8.550 | 8.940 | 8.350 | 8.840 | 4,712,824 | +0.05(+0.57%) |
Mar 02, 2021 | 8.420 | 8.910 | 8.360 | 8.790 | 5,382,523 | +0.10(+1.15%) |