Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.04 | 13.30 | 13.01 | 13.24 | 4,847,987 | +0.09(+0.67%) |
Feb 25, 2022 | 13.02 | 13.17 | 13.04 | 13.15 | 3,043,901 | +0.21(+1.65%) |
Feb 24, 2022 | 12.45 | 13.02 | 12.32 | 12.94 | 3,503,824 | +0.19(+1.50%) |
Feb 23, 2022 | 12.86 | 13.00 | 12.70 | 12.75 | 2,769,950 | -0.06(-0.46%) |
Feb 22, 2022 | 12.76 | 12.93 | 12.61 | 12.80 | 3,513,886 | +0.06(+0.46%) |
Feb 18, 2022 | 12.75 | 0 | +0.44(+3.59%) | |||
Feb 17, 2022 | 12.50 | 12.50 | 12.30 | 12.30 | 2,399,557 | -0.23(-1.82%) |
Feb 16, 2022 | 12.50 | 12.59 | 12.44 | 12.53 | 1,836,351 | +0.01(+0.06%) |
Feb 15, 2022 | 12.44 | 12.55 | 12.43 | 12.52 | 1,345,759 | +0.21(+1.67%) |
Feb 14, 2022 | 12.50 | 12.65 | 12.27 | 12.32 | 2,240,860 | -0.24(-1.87%) |
Feb 11, 2022 | 12.59 | 12.76 | 12.41 | 12.55 | 2,287,772 | -0.03(-0.23%) |
Feb 10, 2022 | 12.72 | 12.97 | 12.55 | 12.58 | 2,654,706 | -0.26(-2.06%) |
Feb 09, 2022 | 12.83 | 12.95 | 12.80 | 12.85 | 2,132,980 | +0.19(+1.51%) |
Feb 08, 2022 | 12.58 | 12.78 | 12.57 | 12.66 | 2,489,617 | +0.01(+0.06%) |
Feb 07, 2022 | 12.61 | 12.83 | 12.59 | 12.65 | 1,500,602 | +0.10(+0.82%) |
Feb 04, 2022 | 12.53 | 12.67 | 12.39 | 12.55 | 2,282,668 | +0.00(+0.00%) |
Feb 03, 2022 | 12.66 | 12.55 | 12.55 | 2,769,855 | -0.21(-1.61%) | |
Feb 02, 2022 | 12.92 | 12.93 | 12.62 | 12.75 | 2,259,129 | -0.17(-1.31%) |
Feb 01, 2022 | 12.90 | 12.94 | 12.66 | 12.92 | 2,069,206 | +0.04(+0.34%) |
Jan 31, 2022 | 12.50 | 12.89 | 12.88 | 1,934,145 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.50 | 12.55 | 12.16 | 12.55 | 2,339,522 | +0.05(+0.41%) |
Jan 27, 2022 | 12.83 | 12.91 | 12.37 | 12.50 | 2,743,476 | -0.20(-1.56%) |
Jan 26, 2022 | 12.89 | 13.04 | 12.64 | 12.69 | 2,776,066 | -0.04(-0.29%) |
Jan 25, 2022 | 12.39 | 12.80 | 12.25 | 12.73 | 2,408,559 | +0.19(+1.52%) |
Jan 24, 2022 | 12.14 | 12.56 | 11.85 | 12.54 | 5,952,617 | +0.02(+0.18%) |
Jan 21, 2022 | 12.86 | 12.91 | 12.51 | 12.52 | 3,937,688 | -0.46(-3.57%) |
Jan 20, 2022 | 13.24 | 13.33 | 12.97 | 12.98 | 2,480,749 | -0.26(-2.00%) |
Jan 19, 2022 | 13.42 | 13.47 | 13.22 | 13.25 | 1,735,653 | -0.18(-1.32%) |
Jan 18, 2022 | 13.52 | 13.60 | 13.40 | 13.42 | 1,406,470 | -0.17(-1.24%) |
Jan 14, 2022 | 13.59 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.79 | 13.86 | 13.69 | 13.74 | 1,691,622 | -0.01(-0.11%) |
Jan 12, 2022 | 13.85 | 13.87 | 13.69 | 13.75 | 1,943,948 | -0.04(-0.32%) |
Jan 11, 2022 | 13.79 | 13.88 | 13.69 | 13.80 | 1,538,900 | +0.03(+0.21%) |
Jan 10, 2022 | 13.78 | 13.80 | 13.61 | 13.77 | 1,853,804 | -0.01(-0.11%) |
Jan 07, 2022 | 13.74 | 13.89 | 13.71 | 13.78 | 1,388,578 | +0.06(+0.43%) |
Jan 06, 2022 | 13.66 | 13.82 | 13.61 | 13.72 | 1,498,706 | +0.15(+1.14%) |
Jan 05, 2022 | 13.78 | 13.84 | 13.55 | 13.57 | 1,994,574 | -0.21(-1.55%) |
Jan 04, 2022 | 13.76 | 13.89 | 13.69 | 13.78 | 2,122,076 | +0.11(+0.81%) |
Jan 03, 2022 | 13.53 | 13.75 | 13.53 | 13.67 | 1,923,140 | +0.20(+1.47%) |
Dec 31, 2021 | 13.55 | 13.61 | 13.42 | 13.47 | 1,570,996 | -0.08(-0.60%) |
Dec 30, 2021 | 13.58 | 13.73 | 13.53 | 13.55 | 1,558,076 | -0.04(-0.33%) |
Dec 29, 2021 | 13.55 | 13.62 | 13.42 | 13.60 | 1,042,114 | +0.12(+0.87%) |
Dec 28, 2021 | 13.42 | 13.62 | 13.41 | 13.48 | 1,369,593 | +0.06(+0.44%) |
Dec 27, 2021 | 13.36 | 13.43 | 13.22 | 13.42 | 1,692,225 | +0.10(+0.72%) |
Dec 23, 2021 | 13.25 | 13.41 | 13.22 | 13.33 | 1,482,276 | +0.12(+0.89%) |
Dec 22, 2021 | 12.87 | 13.26 | 12.83 | 13.21 | 2,078,913 | +0.40(+3.10%) |
Dec 21, 2021 | 12.46 | 12.88 | 12.39 | 12.81 | 2,627,224 | +0.53(+4.31%) |
Dec 20, 2021 | 12.37 | 12.39 | 11.91 | 12.28 | 4,306,965 | -0.27(-2.17%) |
Dec 17, 2021 | 12.73 | 12.76 | 12.41 | 12.55 | 7,088,079 | -0.24(-1.90%) |
Dec 16, 2021 | 13.10 | 13.15 | 12.78 | 12.80 | 1,867,880 | -0.15(-1.19%) |
Dec 15, 2021 | 12.87 | 13.03 | 12.73 | 12.95 | 2,260,694 | +0.09(+0.69%) |
Dec 14, 2021 | 13.14 | 13.24 | 12.84 | 12.86 | 2,279,247 | -0.29(-2.24%) |
Dec 13, 2021 | 13.32 | 13.34 | 13.11 | 13.16 | 2,044,394 | -0.20(-1.49%) |
Dec 10, 2021 | 13.44 | 13.57 | 13.30 | 13.36 | 1,817,104 | +0.04(+0.33%) |
Dec 09, 2021 | 13.46 | 13.47 | 13.30 | 13.31 | 900,447 | -0.19(-1.42%) |
Dec 08, 2021 | 13.43 | 13.58 | 13.36 | 13.50 | 1,642,270 | +0.07(+0.55%) |
Dec 07, 2021 | 13.23 | 13.49 | 13.22 | 13.43 | 2,191,470 | +0.28(+2.13%) |
Dec 06, 2021 | 12.93 | 13.23 | 12.85 | 13.15 | 2,249,913 | +0.34(+2.64%) |
Dec 03, 2021 | 13.06 | 13.11 | 12.79 | 12.81 | 1,965,807 | -0.18(-1.42%) |
Dec 02, 2021 | 12.80 | 13.08 | 12.66 | 13.00 | 2,304,100 | +0.24(+1.84%) |
Dec 01, 2021 | 13.14 | 13.35 | 12.74 | 12.76 | 3,292,290 | -0.15(-1.14%) |
Nov 30, 2021 | 13.26 | 13.36 | 12.91 | 12.91 | 3,954,836 | -0.38(-2.82%) |
Nov 29, 2021 | 13.49 | 13.51 | 13.13 | 13.28 | 1,969,288 | -0.04(-0.28%) |
Nov 26, 2021 | 13.31 | 13.36 | 13.10 | 13.32 | 1,850,680 | -0.29(-2.11%) |
Nov 24, 2021 | 13.47 | 13.66 | 13.39 | 13.61 | 975,048 | +0.08(+0.60%) |
Nov 23, 2021 | 13.30 | 13.56 | 13.28 | 13.53 | 1,950,650 | +0.21(+1.60%) |
Nov 22, 2021 | 13.54 | 13.66 | 13.30 | 13.31 | 2,353,307 | -0.22(-1.63%) |
Nov 19, 2021 | 13.50 | 13.58 | 13.44 | 13.53 | 1,799,037 | +0.01(+0.05%) |
Nov 18, 2021 | 13.83 | 13.56 | 13.44 | 13.53 | 2,349,599 | -0.26(-1.87%) |
Nov 17, 2021 | 13.97 | 14.01 | 13.69 | 13.78 | 2,327,425 | -0.24(-1.73%) |
Nov 16, 2021 | 14.12 | 14.13 | 14.00 | 14.03 | 1,252,011 | -0.10(-0.68%) |
Nov 15, 2021 | 14.13 | 14.21 | 14.06 | 14.12 | 1,564,310 | -0.01(-0.05%) |
Nov 12, 2021 | 14.35 | 14.37 | 14.12 | 14.13 | 2,808,711 | -0.26(-1.79%) |
Nov 11, 2021 | 14.23 | 14.41 | 14.21 | 14.39 | 1,727,673 | +0.17(+1.22%) |
Nov 10, 2021 | 14.23 | 14.15 | 14.21 | 1,879,620 | -0.06(-0.46%) | |
Nov 09, 2021 | 14.35 | 14.41 | 14.23 | 14.28 | 2,192,753 | +0.01(+0.10%) |
Nov 08, 2021 | 14.26 | 14.39 | 14.23 | 14.26 | 2,721,661 | +0.09(+0.61%) |
Nov 05, 2021 | 14.26 | 14.33 | 14.14 | 14.18 | 2,035,168 | -0.01(-0.05%) |
Nov 04, 2021 | 14.26 | 14.27 | 14.07 | 14.18 | 1,921,199 | +0.03(+0.20%) |
Nov 03, 2021 | 14.15 | 14.26 | 13.99 | 14.15 | 4,969,869 | +0.03(+0.20%) |
Nov 02, 2021 | 14.36 | 14.38 | 14.11 | 14.13 | 8,175,998 | -0.84(-5.64%) |
Nov 01, 2021 | 14.59 | 14.98 | 14.70 | 14.97 | 2,712,621 | +0.45(+3.08%) |
Oct 29, 2021 | 14.57 | 14.66 | 14.34 | 14.52 | 2,833,010 | +0.12(+0.80%) |
Oct 28, 2021 | 14.36 | 14.41 | 14.20 | 14.41 | 1,164,062 | +0.09(+0.66%) |
Oct 27, 2021 | 14.37 | 14.39 | 14.27 | 14.31 | 1,105,372 | -0.04(-0.25%) |
Oct 26, 2021 | 14.49 | 14.34 | 14.35 | 3,450,691 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.29 | 14.47 | 14.26 | 14.46 | 1,208,237 | +0.18(+1.26%) |
Oct 22, 2021 | 14.26 | 14.34 | 14.18 | 14.28 | 834,402 | +0.02(+0.15%) |
Oct 21, 2021 | 14.27 | 14.39 | 14.21 | 14.26 | 1,428,314 | +0.07(+0.51%) |
Oct 20, 2021 | 14.19 | 14.30 | 14.13 | 14.18 | 1,242,657 | -0.01(-0.05%) |
Oct 19, 2021 | 14.16 | 14.23 | 14.05 | 14.19 | 1,962,040 | +0.05(+0.36%) |
Oct 18, 2021 | 13.83 | 14.19 | 13.83 | 14.14 | 1,709,300 | +0.28(+2.03%) |
Oct 15, 2021 | 14.08 | 14.08 | 13.86 | 13.86 | 1,484,452 | -0.01(-0.10%) |
Oct 14, 2021 | 13.87 | 13.89 | 13.76 | 13.87 | 1,025,119 | +0.11(+0.79%) |
Oct 13, 2021 | 13.83 | 13.87 | 13.69 | 13.76 | 1,454,498 | -0.05(-0.37%) |
Oct 12, 2021 | 13.72 | 13.91 | 13.72 | 13.82 | 1,606,444 | +0.09(+0.68%) |
Oct 11, 2021 | 13.89 | 13.99 | 13.70 | 13.72 | 1,963,384 | -0.11(-0.78%) |
Oct 08, 2021 | 13.75 | 13.92 | 13.74 | 13.83 | 1,251,933 | +0.09(+0.68%) |
Oct 07, 2021 | 13.79 | 13.89 | 13.71 | 13.74 | 2,212,200 | +0.02(+0.16%) |
Oct 06, 2021 | 13.61 | 13.72 | 13.49 | 13.71 | 1,240,252 | +0.02(+0.16%) |
Oct 05, 2021 | 13.69 | 13.78 | 13.61 | 13.69 | 1,594,633 | +0.07(+0.53%) |
Oct 04, 2021 | 13.64 | 13.75 | 13.53 | 13.62 | 1,382,318 | +0.02(+0.16%) |
Oct 01, 2021 | 13.48 | 13.63 | 13.39 | 13.60 | 1,981,381 | +0.22(+1.62%) |
Sep 30, 2021 | 13.43 | 13.59 | 13.35 | 13.38 | 2,207,201 | +0.04(+0.32%) |
Sep 29, 2021 | 13.22 | 13.35 | 13.16 | 13.34 | 1,131,202 | +0.09(+0.71%) |
Sep 28, 2021 | 13.41 | 13.43 | 13.23 | 13.24 | 1,067,582 | -0.16(-1.19%) |
Sep 27, 2021 | 13.31 | 13.53 | 13.30 | 13.40 | 1,651,093 | +0.14(+1.03%) |
Sep 24, 2021 | 13.22 | 13.31 | 13.17 | 13.27 | 942,420 | +0.01(+0.06%) |
Sep 23, 2021 | 13.18 | 13.32 | 13.17 | 13.26 | 1,393,321 | +0.09(+0.71%) |
Sep 22, 2021 | 12.96 | 13.24 | 12.93 | 13.17 | 1,627,101 | +0.28(+2.19%) |
Sep 21, 2021 | 13.03 | 13.07 | 12.88 | 12.88 | 1,774,420 | -0.09(-0.72%) |
Sep 20, 2021 | 12.88 | 13.04 | 12.78 | 12.98 | 2,112,567 | -0.08(-0.61%) |
Sep 17, 2021 | 13.17 | 13.23 | 13.05 | 13.06 | 3,861,247 | -0.04(-0.33%) |
Sep 16, 2021 | 13.12 | 13.24 | 13.04 | 13.10 | 3,206,641 | -0.02(-0.16%) |
Sep 15, 2021 | 12.98 | 13.14 | 12.91 | 13.12 | 1,253,138 | +0.16(+1.23%) |
Sep 14, 2021 | 13.14 | 13.20 | 12.91 | 12.96 | 1,273,605 | -0.12(-0.94%) |
Sep 13, 2021 | 13.00 | 13.12 | 12.86 | 13.09 | 1,614,699 | +0.10(+0.78%) |
Sep 10, 2021 | 13.20 | 13.21 | 12.98 | 12.98 | 1,113,932 | -0.18(-1.37%) |
Sep 09, 2021 | 13.01 | 13.30 | 12.98 | 13.17 | 1,461,205 | +0.11(+0.83%) |
Sep 08, 2021 | 13.09 | 13.14 | 12.97 | 13.06 | 1,172,777 | -0.07(-0.55%) |
Sep 07, 2021 | 13.22 | 13.30 | 13.11 | 13.13 | 1,272,232 | -0.08(-0.60%) |
Sep 03, 2021 | 13.26 | 13.27 | 13.12 | 13.21 | 992,246 | -0.06(-0.49%) |
Sep 02, 2021 | 13.25 | 13.34 | 13.19 | 13.27 | 1,029,750 | +0.05(+0.38%) |
Sep 01, 2021 | 13.22 | 13.34 | 13.07 | 13.22 | 1,506,527 | +0.02(+0.16%) |
Aug 31, 2021 | 13.15 | 13.32 | 13.08 | 13.20 | 2,576,180 | +0.06(+0.49%) |
Aug 30, 2021 | 13.25 | 13.27 | 13.10 | 13.14 | 1,888,209 | -0.11(-0.82%) |
Aug 27, 2021 | 12.99 | 13.29 | 12.94 | 13.24 | 1,892,687 | +0.27(+2.12%) |
Aug 26, 2021 | 13.14 | 13.18 | 12.94 | 12.97 | 1,382,581 | -0.14(-1.10%) |
Aug 25, 2021 | 13.06 | 13.21 | 12.99 | 13.11 | 1,488,662 | +0.06(+0.44%) |
Aug 24, 2021 | 13.01 | 13.14 | 12.96 | 13.06 | 1,990,454 | +0.12(+0.89%) |
Aug 23, 2021 | 13.00 | 13.01 | 12.86 | 12.94 | 1,846,676 | +0.09(+0.67%) |
Aug 20, 2021 | 12.50 | 12.86 | 12.39 | 12.85 | 1,940,229 | +0.31(+2.48%) |
Aug 19, 2021 | 12.75 | 12.83 | 12.45 | 12.54 | 2,353,168 | -0.32(-2.53%) |
Aug 18, 2021 | 12.89 | 13.04 | 12.76 | 12.87 | 1,546,186 | -0.07(-0.56%) |
Aug 17, 2021 | 13.07 | 13.07 | 12.75 | 12.94 | 2,296,589 | -0.23(-1.75%) |
Aug 16, 2021 | 13.24 | 13.24 | 13.01 | 13.17 | 2,007,048 | -0.14(-1.03%) |
Aug 13, 2021 | 13.30 | 13.35 | 13.11 | 13.31 | 1,526,403 | +0.05(+0.38%) |
Aug 12, 2021 | 13.29 | 13.30 | 13.02 | 13.26 | 2,851,144 | +0.01(+0.05%) |
Aug 11, 2021 | 13.17 | 13.29 | 13.02 | 13.25 | 4,094,118 | +0.13(+0.97%) |
Aug 10, 2021 | 12.99 | 13.13 | 12.86 | 13.12 | 3,718,421 | +0.21(+1.65%) |
Aug 09, 2021 | 12.95 | 13.04 | 12.83 | 12.91 | 1,635,307 | -0.10(-0.76%) |
Aug 06, 2021 | 13.09 | 13.13 | 12.92 | 13.01 | 1,382,781 | +0.02(+0.16%) |
Aug 05, 2021 | 12.82 | 13.03 | 12.82 | 12.99 | 1,926,382 | +0.21(+1.61%) |
Aug 04, 2021 | 12.64 | 12.84 | 12.53 | 12.78 | 1,699,198 | +0.12(+0.95%) |
Aug 03, 2021 | 12.92 | 12.92 | 12.54 | 12.66 | 2,105,773 | -0.18(-1.43%) |
Aug 02, 2021 | 13.00 | 13.17 | 12.82 | 12.85 | 1,961,277 | -0.11(-0.82%) |
Jul 30, 2021 | 12.95 | 13.10 | 12.82 | 12.95 | 2,000,001 | +0.11(+0.88%) |
Jul 29, 2021 | 12.90 | 13.06 | 12.84 | 12.84 | 2,537,087 | +0.06(+0.50%) |
Jul 28, 2021 | 12.74 | 12.89 | 12.61 | 12.78 | 1,701,282 | +0.06(+0.50%) |
Jul 27, 2021 | 12.65 | 12.73 | 12.49 | 12.71 | 1,179,729 | -0.02(-0.17%) |
Jul 26, 2021 | 12.60 | 12.79 | 12.55 | 12.73 | 1,415,378 | +0.19(+1.53%) |
Jul 23, 2021 | 12.56 | 12.62 | 12.43 | 12.54 | 1,033,062 | +0.09(+0.68%) |
Jul 22, 2021 | 12.63 | 12.68 | 12.42 | 12.46 | 1,309,814 | -0.19(-1.51%) |
Jul 21, 2021 | 12.71 | 12.81 | 12.62 | 12.65 | 1,457,659 | +0.06(+0.51%) |
Jul 20, 2021 | 12.26 | 12.70 | 12.20 | 12.59 | 3,090,530 | +0.33(+2.72%) |
Jul 19, 2021 | 12.29 | 12.39 | 11.92 | 12.25 | 3,621,787 | -0.30(-2.43%) |
Jul 16, 2021 | 12.66 | 12.78 | 12.50 | 12.56 | 1,426,838 | +0.00(+0.00%) |
Jul 15, 2021 | 12.49 | 12.67 | 12.39 | 12.56 | 1,848,103 | +0.01(+0.06%) |
Jul 14, 2021 | 12.80 | 12.93 | 12.52 | 12.55 | 1,757,575 | -0.20(-1.56%) |
Jul 13, 2021 | 12.92 | 12.92 | 12.66 | 12.75 | 1,437,959 | -0.21(-1.59%) |
Jul 12, 2021 | 12.84 | 13.00 | 12.75 | 12.95 | 1,738,486 | +0.12(+0.94%) |
Jul 09, 2021 | 12.51 | 12.84 | 12.42 | 12.83 | 2,097,556 | +0.47(+3.78%) |
Jul 08, 2021 | 12.35 | 12.55 | 12.10 | 12.37 | 2,016,569 | -0.12(-0.97%) |
Jul 07, 2021 | 12.49 | 12.56 | 12.31 | 12.49 | 1,504,174 | -0.07(-0.56%) |
Jul 06, 2021 | 12.68 | 12.69 | 12.30 | 12.56 | 2,213,511 | -0.04(-0.28%) |
Jul 02, 2021 | 12.83 | 12.83 | 12.52 | 12.59 | 1,665,896 | -0.22(-1.71%) |
Jul 01, 2021 | 12.66 | 12.88 | 12.62 | 12.81 | 1,369,745 | +0.18(+1.46%) |
Jun 30, 2021 | 12.77 | 12.81 | 12.62 | 12.63 | 1,805,784 | -0.18(-1.38%) |
Jun 29, 2021 | 12.86 | 12.94 | 12.76 | 12.81 | 2,023,901 | -0.03(-0.22%) |
Jun 28, 2021 | 13.03 | 13.04 | 12.67 | 12.83 | 1,907,682 | -0.20(-1.52%) |
Jun 25, 2021 | 13.16 | 13.21 | 12.98 | 13.03 | 6,373,571 | -0.11(-0.81%) |
Jun 24, 2021 | 13.10 | 13.18 | 13.00 | 13.14 | 1,530,938 | +0.13(+0.98%) |
Jun 23, 2021 | 12.84 | 13.09 | 12.81 | 13.01 | 1,886,306 | +0.16(+1.21%) |
Jun 22, 2021 | 12.77 | 12.90 | 12.66 | 12.86 | 1,897,924 | +0.13(+1.00%) |
Jun 21, 2021 | 12.40 | 12.80 | 12.39 | 12.73 | 3,763,153 | +0.40(+3.22%) |
Jun 18, 2021 | 12.71 | 12.76 | 12.27 | 12.33 | 5,383,895 | -0.54(-4.19%) |
Jun 17, 2021 | 12.95 | 13.04 | 12.66 | 12.87 | 2,571,205 | -0.07(-0.55%) |
Jun 16, 2021 | 13.09 | 13.17 | 12.79 | 12.94 | 4,315,219 | -0.16(-1.19%) |
Jun 15, 2021 | 13.20 | 13.29 | 12.90 | 13.10 | 7,784,463 | -0.67(-4.89%) |
Jun 14, 2021 | 13.61 | 13.80 | 13.61 | 13.77 | 1,663,988 | +0.23(+1.73%) |
Jun 11, 2021 | 13.50 | 13.54 | 13.27 | 13.54 | 1,600,481 | +0.00(+0.00%) |
Jun 10, 2021 | 13.73 | 13.76 | 13.51 | 13.54 | 1,550,616 | -0.09(-0.62%) |
Jun 09, 2021 | 13.66 | 13.81 | 13.58 | 13.62 | 2,284,698 | +0.03(+0.21%) |
Jun 08, 2021 | 13.50 | 13.63 | 13.48 | 13.59 | 2,296,554 | +0.11(+0.84%) |
Jun 07, 2021 | 13.20 | 13.50 | 13.18 | 13.48 | 2,412,530 | +0.33(+2.48%) |
Jun 04, 2021 | 13.07 | 13.22 | 12.95 | 13.15 | 1,210,696 | +0.10(+0.76%) |
Jun 03, 2021 | 13.04 | 13.15 | 12.97 | 13.05 | 1,188,087 | +0.01(+0.11%) |
Jun 02, 2021 | 13.25 | 13.35 | 13.02 | 13.04 | 2,456,583 | -0.16(-1.23%) |
Jun 01, 2021 | 12.99 | 13.23 | 12.97 | 13.20 | 3,285,824 | +0.28(+2.14%) |
May 28, 2021 | 12.92 | 12.95 | 12.78 | 12.93 | 1,671,141 | +0.06(+0.44%) |
May 27, 2021 | 12.74 | 13.03 | 12.73 | 12.87 | 2,307,030 | +0.17(+1.34%) |
May 26, 2021 | 12.43 | 12.70 | 12.37 | 12.70 | 2,039,110 | +0.34(+2.75%) |
May 25, 2021 | 12.37 | 12.56 | 12.34 | 12.36 | 1,773,100 | -0.04(-0.34%) |
May 24, 2021 | 12.30 | 12.43 | 12.13 | 12.40 | 1,324,876 | +0.14(+1.16%) |
May 21, 2021 | 12.44 | 12.51 | 12.25 | 12.26 | 1,612,714 | -0.18(-1.48%) |
May 20, 2021 | 12.37 | 12.49 | 12.16 | 12.44 | 2,749,860 | +0.08(+0.63%) |
May 19, 2021 | 12.13 | 12.38 | 12.06 | 12.37 | 2,772,560 | +0.01(+0.11%) |
May 18, 2021 | 12.44 | 12.53 | 12.35 | 12.35 | 3,052,607 | +0.02(+0.17%) |
May 17, 2021 | 12.27 | 12.36 | 12.08 | 12.33 | 2,326,584 | +0.06(+0.45%) |
May 14, 2021 | 12.21 | 12.32 | 12.10 | 12.28 | 2,502,023 | +0.23(+1.90%) |
May 13, 2021 | 11.71 | 12.09 | 11.54 | 12.05 | 4,063,452 | +0.65(+5.74%) |
May 12, 2021 | 12.03 | 12.07 | 11.38 | 11.39 | 4,174,464 | -0.69(-5.70%) |
May 11, 2021 | 12.28 | 12.29 | 11.95 | 12.08 | 2,759,535 | -0.28(-2.25%) |
May 10, 2021 | 12.53 | 12.54 | 12.34 | 12.36 | 3,023,524 | -0.02(-0.17%) |
May 07, 2021 | 12.08 | 12.44 | 12.00 | 12.38 | 2,657,306 | +0.39(+3.25%) |
May 06, 2021 | 12.34 | 12.37 | 11.92 | 11.99 | 3,204,406 | -0.41(-3.31%) |
May 05, 2021 | 12.30 | 12.41 | 12.14 | 12.40 | 1,614,292 | +0.15(+1.19%) |
May 04, 2021 | 12.41 | 12.48 | 12.17 | 12.25 | 1,459,000 | -0.13(-1.07%) |
May 03, 2021 | 12.39 | 12.48 | 12.29 | 12.39 | 1,468,357 | +0.10(+0.79%) |
Apr 30, 2021 | 12.42 | 12.42 | 12.23 | 12.29 | 1,224,255 | -0.15(-1.17%) |
Apr 29, 2021 | 12.51 | 12.55 | 12.29 | 12.44 | 1,246,451 | +0.08(+0.62%) |
Apr 28, 2021 | 12.16 | 12.36 | 12.14 | 12.36 | 1,149,530 | +0.20(+1.66%) |
Apr 27, 2021 | 12.10 | 12.28 | 12.05 | 12.16 | 1,375,564 | +0.08(+0.69%) |
Apr 26, 2021 | 12.02 | 12.32 | 11.99 | 12.07 | 1,740,295 | +0.07(+0.58%) |
Apr 23, 2021 | 11.64 | 12.03 | 11.57 | 12.00 | 1,839,979 | +0.44(+3.85%) |
Apr 22, 2021 | 11.48 | 11.69 | 11.37 | 11.56 | 1,670,458 | +0.12(+1.03%) |
Apr 21, 2021 | 11.22 | 11.45 | 11.09 | 11.44 | 859,539 | +0.22(+1.98%) |
Apr 20, 2021 | 11.39 | 11.41 | 11.09 | 11.22 | 1,649,817 | -0.20(-1.77%) |
Apr 19, 2021 | 11.53 | 11.57 | 11.39 | 11.42 | 1,202,817 | -0.06(-0.48%) |
Apr 16, 2021 | 11.48 | 11.54 | 11.42 | 11.48 | 968,039 | +0.06(+0.49%) |
Apr 15, 2021 | 11.46 | 11.48 | 11.31 | 11.42 | 954,484 | -0.01(-0.06%) |
Apr 14, 2021 | 11.37 | 11.59 | 11.35 | 11.43 | 1,191,682 | +0.07(+0.61%) |
Apr 13, 2021 | 11.40 | 11.47 | 11.30 | 11.36 | 1,237,696 | +0.00(+0.00%) |
Apr 12, 2021 | 11.12 | 11.37 | 11.11 | 11.36 | 1,534,223 | +0.29(+2.57%) |
Apr 09, 2021 | 11.15 | 11.23 | 11.05 | 11.07 | 1,329,705 | -0.17(-1.48%) |
Apr 08, 2021 | 11.05 | 11.26 | 11.04 | 11.24 | 1,882,082 | +0.20(+1.83%) |
Apr 07, 2021 | 11.13 | 11.13 | 10.99 | 11.04 | 1,107,388 | +0.01(+0.06%) |
Apr 06, 2021 | 11.08 | 11.18 | 11.03 | 11.03 | 1,717,150 | -0.04(-0.38%) |
Apr 05, 2021 | 11.26 | 11.28 | 11.07 | 11.07 | 2,025,133 | -0.16(-1.42%) |
Apr 01, 2021 | 11.13 | 11.23 | 10.95 | 11.23 | 2,042,248 | +0.18(+1.64%) |
Mar 31, 2021 | 11.14 | 11.23 | 11.05 | 11.05 | 1,940,590 | +0.00(+0.00%) |
Mar 30, 2021 | 10.94 | 11.09 | 10.79 | 11.05 | 3,038,045 | +0.26(+2.38%) |
Mar 29, 2021 | 10.80 | 10.99 | 10.71 | 10.80 | 4,837,728 | +0.09(+0.84%) |
Mar 26, 2021 | 11.02 | 11.07 | 10.43 | 10.70 | 8,314,148 | -0.62(-5.46%) |
Mar 25, 2021 | 11.09 | 11.41 | 10.86 | 11.32 | 1,798,004 | +0.19(+1.75%) |
Mar 24, 2021 | 11.23 | 11.52 | 11.13 | 11.13 | 1,379,113 | +0.05(+0.44%) |
Mar 23, 2021 | 11.33 | 11.44 | 11.02 | 11.08 | 1,292,778 | -0.33(-2.86%) |
Mar 22, 2021 | 11.55 | 11.55 | 11.29 | 11.41 | 1,392,322 | -0.15(-1.32%) |
Mar 19, 2021 | 11.64 | 11.74 | 11.33 | 11.56 | 2,904,262 | +0.25(+2.21%) |
Mar 18, 2021 | 11.75 | 11.75 | 11.25 | 11.31 | 1,398,625 | -0.37(-3.16%) |
Mar 17, 2021 | 11.46 | 11.68 | 11.39 | 11.68 | 1,023,105 | +0.15(+1.33%) |
Mar 16, 2021 | 11.75 | 11.75 | 11.46 | 11.53 | 1,199,277 | -0.23(-1.95%) |
Mar 15, 2021 | 11.64 | 11.75 | 11.61 | 11.75 | 1,588,620 | +0.15(+1.32%) |
Mar 12, 2021 | 11.53 | 11.66 | 11.51 | 11.60 | 1,473,854 | +0.13(+1.15%) |
Mar 11, 2021 | 11.43 | 11.55 | 11.33 | 11.47 | 1,988,739 | +0.13(+1.10%) |
Mar 10, 2021 | 11.25 | 11.50 | 11.25 | 11.34 | 1,319,782 | +0.11(+0.99%) |
Mar 09, 2021 | 11.18 | 11.29 | 10.95 | 11.23 | 1,611,736 | +0.20(+1.83%) |
Mar 08, 2021 | 10.92 | 11.32 | 10.91 | 11.03 | 1,918,804 | +0.13(+1.21%) |
Mar 05, 2021 | 11.21 | 11.24 | 10.30 | 10.90 | 3,169,973 | -0.17(-1.51%) |
Mar 04, 2021 | 11.33 | 11.47 | 10.80 | 11.07 | 2,223,508 | -0.31(-2.75%) |
Mar 03, 2021 | 11.55 | 11.77 | 11.37 | 11.38 | 1,816,168 | -0.22(-1.86%) |
Mar 02, 2021 | 11.45 | 11.77 | 11.29 | 11.59 | 2,601,034 | +0.10(+0.85%) |