Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.34 | 13.75 | 13.33 | 13.44 | 414,572 | +0.10(+0.74%) |
Apr 28, 2022 | 13.32 | 13.40 | 13.07 | 13.34 | 192,480 | +0.08(+0.60%) |
Apr 27, 2022 | 13.18 | 13.34 | 13.11 | 13.26 | 281,955 | +0.02(+0.15%) |
Apr 26, 2022 | 13.62 | 13.62 | 13.24 | 13.24 | 212,723 | -0.42(-3.05%) |
Apr 25, 2022 | 13.25 | 13.68 | 13.21 | 13.66 | 398,919 | +0.34(+2.53%) |
Apr 22, 2022 | 13.63 | 13.70 | 13.30 | 13.32 | 254,440 | -0.38(-2.75%) |
Apr 21, 2022 | 14.02 | 14.04 | 13.67 | 13.70 | 700,133 | -0.27(-1.92%) |
Apr 20, 2022 | 13.87 | 13.99 | 13.78 | 13.97 | 281,229 | +0.13(+0.93%) |
Apr 19, 2022 | 13.94 | 13.94 | 13.78 | 13.84 | 230,902 | -0.05(-0.36%) |
Apr 18, 2022 | 13.74 | 13.91 | 13.70 | 13.89 | 246,219 | +0.09(+0.65%) |
Apr 14, 2022 | 14.01 | 14.01 | 13.77 | 13.80 | 184,851 | -0.14(-1.00%) |
Apr 13, 2022 | 13.92 | 13.96 | 13.80 | 13.94 | 460,728 | +0.09(+0.65%) |
Apr 12, 2022 | 14.06 | 14.16 | 13.85 | 13.85 | 251,299 | -0.21(-1.48%) |
Apr 11, 2022 | 14.59 | 14.59 | 14.03 | 14.06 | 231,285 | -0.56(-3.80%) |
Apr 08, 2022 | 14.56 | 14.67 | 14.41 | 14.61 | 447,659 | +0.03(+0.20%) |
Apr 07, 2022 | 14.38 | 14.67 | 14.33 | 14.58 | 403,144 | +0.20(+1.38%) |
Apr 06, 2022 | 14.06 | 14.48 | 14.03 | 14.39 | 907,359 | +0.08(+0.55%) |
Apr 05, 2022 | 14.49 | 14.65 | 14.16 | 14.31 | 361,123 | -0.18(-1.23%) |
Apr 04, 2022 | 14.59 | 14.68 | 14.42 | 14.49 | 901,878 | -0.11(-0.75%) |
Apr 01, 2022 | 14.47 | 14.68 | 14.40 | 14.59 | 258,714 | +0.23(+1.59%) |
Mar 31, 2022 | 14.40 | 14.49 | 14.29 | 14.37 | 183,192 | -0.04(-0.28%) |
Mar 30, 2022 | 14.45 | 14.63 | 14.36 | 14.41 | 310,396 | -0.12(-0.82%) |
Mar 29, 2022 | 14.59 | 14.67 | 14.35 | 14.53 | 349,465 | -0.02(-0.14%) |
Mar 28, 2022 | 14.12 | 14.66 | 14.12 | 14.55 | 569,400 | +0.42(+2.95%) |
Mar 25, 2022 | 13.69 | 14.22 | 13.57 | 14.13 | 2,471,674 | +0.40(+2.89%) |
Mar 24, 2022 | 13.77 | 13.91 | 13.58 | 13.73 | 247,864 | +0.00(+0.00%) |
Mar 23, 2022 | 13.55 | 13.88 | 13.52 | 13.73 | 420,168 | +0.02(+0.15%) |
Mar 22, 2022 | 13.64 | 13.91 | 13.61 | 13.71 | 483,112 | +0.10(+0.73%) |
Mar 21, 2022 | 13.50 | 13.92 | 13.42 | 13.61 | 956,392 | +0.57(+4.34%) |
Mar 18, 2022 | 12.79 | 13.09 | 12.71 | 13.05 | 615,089 | +0.34(+2.66%) |
Mar 17, 2022 | 12.45 | 12.73 | 12.33 | 12.71 | 264,950 | +0.21(+1.67%) |
Mar 16, 2022 | 12.36 | 12.67 | 12.34 | 12.50 | 495,792 | +0.08(+0.64%) |
Mar 15, 2022 | 12.58 | 12.67 | 12.31 | 12.42 | 189,485 | -0.03(-0.24%) |
Mar 14, 2022 | 12.55 | 12.71 | 12.42 | 12.45 | 295,153 | -0.06(-0.48%) |
Mar 11, 2022 | 12.60 | 12.68 | 12.46 | 12.51 | 279,818 | -0.08(-0.63%) |
Mar 10, 2022 | 12.31 | 12.68 | 12.22 | 12.59 | 355,692 | +0.23(+1.85%) |
Mar 09, 2022 | 12.36 | 12.53 | 12.27 | 12.36 | 360,185 | +0.13(+1.05%) |
Mar 08, 2022 | 12.11 | 12.46 | 12.07 | 12.23 | 349,081 | +0.10(+0.82%) |
Mar 07, 2022 | 12.18 | 12.50 | 11.95 | 12.13 | 838,879 | -0.12(-0.97%) |
Mar 04, 2022 | 12.57 | 12.79 | 12.07 | 12.25 | 956,525 | -0.47(-3.67%) |
Mar 03, 2022 | 12.81 | 12.91 | 12.62 | 12.72 | 761,314 | -0.09(-0.70%) |
Mar 02, 2022 | 12.79 | 12.94 | 12.64 | 12.81 | 527,222 | +0.08(+0.62%) |
Mar 01, 2022 | 13.19 | 13.33 | 12.67 | 12.73 | 1,070,140 | -0.63(-4.68%) |
Feb 28, 2022 | 13.12 | 13.36 | 12.86 | 13.35 | 431,143 | +0.17(+1.28%) |
Feb 25, 2022 | 12.98 | 13.28 | 12.98 | 13.19 | 321,632 | +0.18(+1.37%) |
Feb 24, 2022 | 12.90 | 13.08 | 12.73 | 13.01 | 348,282 | -0.06(-0.46%) |
Feb 23, 2022 | 13.24 | 13.48 | 13.04 | 13.07 | 452,552 | -0.09(-0.68%) |
Feb 22, 2022 | 13.16 | 13.35 | 13.06 | 13.16 | 364,913 | -0.09(-0.67%) |
Feb 18, 2022 | 13.24 | 0 | +0.02(+0.15%) | |||
Feb 17, 2022 | 13.42 | 13.63 | 13.15 | 13.22 | 302,560 | -0.29(-2.13%) |
Feb 16, 2022 | 13.49 | 13.73 | 13.39 | 13.51 | 339,567 | +0.01(+0.07%) |
Feb 15, 2022 | 13.42 | 13.64 | 13.34 | 13.50 | 548,377 | +0.09(+0.67%) |
Feb 14, 2022 | 13.66 | 13.90 | 13.40 | 13.41 | 371,430 | -0.34(-2.46%) |
Feb 11, 2022 | 13.97 | 14.09 | 13.71 | 13.75 | 253,374 | -0.23(-1.63%) |
Feb 10, 2022 | 13.60 | 14.01 | 13.59 | 13.98 | 256,843 | +0.33(+2.40%) |
Feb 09, 2022 | 13.65 | 13.74 | 13.57 | 13.65 | 247,230 | +0.06(+0.44%) |
Feb 08, 2022 | 13.53 | 13.62 | 13.42 | 13.59 | 179,004 | +0.13(+0.96%) |
Feb 07, 2022 | 13.35 | 13.47 | 13.24 | 13.46 | 139,896 | +0.05(+0.37%) |
Feb 04, 2022 | 13.40 | 13.48 | 13.29 | 13.41 | 179,876 | +0.00(+0.00%) |
Feb 03, 2022 | 13.42 | 13.52 | 13.37 | 13.41 | 155,948 | -0.17(-1.24%) |
Feb 02, 2022 | 13.60 | 13.64 | 13.36 | 13.58 | 396,468 | -0.08(-0.58%) |
Feb 01, 2022 | 13.70 | 13.73 | 13.53 | 13.66 | 170,757 | +0.03(+0.22%) |
Jan 31, 2022 | 13.52 | 13.71 | 13.63 | 167,795 | +0.19(+1.40%) | |
Jan 28, 2022 | 13.33 | 13.44 | 13.18 | 13.44 | 226,434 | +0.12(+0.89%) |
Jan 27, 2022 | 13.16 | 13.40 | 13.11 | 13.32 | 257,545 | +0.21(+1.59%) |
Jan 26, 2022 | 13.19 | 13.35 | 13.04 | 13.12 | 420,158 | -0.04(-0.30%) |
Jan 25, 2022 | 13.30 | 13.38 | 13.02 | 13.16 | 407,638 | -0.27(-2.00%) |
Jan 24, 2022 | 13.25 | 13.44 | 13.01 | 13.42 | 634,764 | +0.01(+0.07%) |
Jan 21, 2022 | 13.51 | 13.58 | 13.27 | 13.41 | 366,640 | -0.21(-1.53%) |
Jan 20, 2022 | 13.82 | 13.90 | 13.59 | 13.62 | 403,941 | -0.23(-1.65%) |
Jan 19, 2022 | 13.95 | 14.08 | 13.79 | 13.85 | 411,289 | -0.11(-0.78%) |
Jan 18, 2022 | 13.98 | 14.29 | 13.94 | 13.96 | 366,198 | -0.11(-0.78%) |
Jan 14, 2022 | 14.07 | 0 | -0.33(-2.28%) | |||
Jan 13, 2022 | 14.50 | 14.66 | 14.35 | 14.40 | 256,642 | -0.17(-1.16%) |
Jan 12, 2022 | 14.74 | 14.90 | 14.56 | 14.56 | 233,501 | -0.14(-0.95%) |
Jan 11, 2022 | 14.66 | 14.72 | 14.57 | 14.70 | 193,511 | +0.10(+0.68%) |
Jan 10, 2022 | 14.61 | 14.81 | 14.35 | 14.60 | 309,038 | -0.05(-0.34%) |
Jan 07, 2022 | 14.77 | 14.83 | 14.60 | 14.65 | 358,654 | -0.12(-0.81%) |
Jan 06, 2022 | 14.48 | 14.94 | 14.46 | 14.77 | 385,294 | +0.27(+1.85%) |
Jan 05, 2022 | 14.55 | 14.67 | 14.42 | 14.51 | 383,714 | -0.05(-0.34%) |
Jan 04, 2022 | 14.65 | 14.70 | 14.50 | 14.56 | 258,427 | -0.02(-0.14%) |
Jan 03, 2022 | 14.16 | 14.57 | 14.15 | 14.57 | 307,666 | +0.44(+3.09%) |
Dec 31, 2021 | 14.21 | 14.25 | 13.98 | 14.14 | 418,271 | -0.02(-0.14%) |
Dec 30, 2021 | 14.08 | 14.33 | 14.08 | 14.16 | 253,381 | +0.03(+0.21%) |
Dec 29, 2021 | 14.30 | 14.31 | 14.08 | 14.13 | 353,017 | -0.20(-1.39%) |
Dec 28, 2021 | 14.38 | 14.56 | 14.30 | 14.33 | 317,768 | +0.02(+0.14%) |
Dec 27, 2021 | 14.20 | 14.34 | 14.02 | 14.31 | 375,935 | +0.18(+1.26%) |
Dec 23, 2021 | 13.95 | 14.23 | 13.92 | 14.13 | 283,261 | +0.21(+1.50%) |
Dec 22, 2021 | 14.00 | 14.04 | 13.86 | 13.92 | 240,362 | -0.06(-0.43%) |
Dec 21, 2021 | 14.02 | 14.21 | 13.90 | 13.98 | 347,748 | +0.10(+0.72%) |
Dec 20, 2021 | 13.80 | 13.92 | 13.65 | 13.88 | 645,150 | +0.00(+0.00%) |
Dec 17, 2021 | 13.86 | 13.93 | 13.71 | 13.88 | 468,608 | +0.06(+0.43%) |
Dec 16, 2021 | 13.94 | 14.13 | 13.79 | 13.82 | 690,304 | -0.10(-0.71%) |
Dec 15, 2021 | 14.08 | 14.11 | 13.78 | 13.92 | 644,981 | -0.21(-1.48%) |
Dec 14, 2021 | 14.33 | 14.36 | 14.00 | 14.13 | 434,678 | -0.21(-1.45%) |
Dec 13, 2021 | 14.71 | 14.71 | 14.22 | 14.34 | 450,336 | -0.31(-2.10%) |
Dec 10, 2021 | 14.84 | 14.89 | 14.58 | 14.64 | 310,799 | -0.26(-1.73%) |
Dec 09, 2021 | 15.05 | 15.16 | 14.65 | 14.90 | 409,096 | -0.20(-1.32%) |
Dec 08, 2021 | 15.25 | 15.32 | 15.02 | 15.10 | 264,097 | -0.12(-0.78%) |
Dec 07, 2021 | 15.02 | 15.33 | 14.95 | 15.22 | 344,701 | +0.31(+2.06%) |
Dec 06, 2021 | 14.86 | 15.14 | 14.81 | 14.91 | 381,205 | +0.10(+0.67%) |
Dec 03, 2021 | 14.83 | 14.95 | 14.60 | 14.81 | 405,075 | +0.00(+0.00%) |
Dec 02, 2021 | 14.86 | 15.06 | 14.73 | 14.81 | 503,269 | +0.06(+0.40%) |
Dec 01, 2021 | 15.30 | 15.52 | 14.56 | 14.75 | 747,583 | -0.55(-3.57%) |
Nov 30, 2021 | 15.14 | 15.45 | 14.83 | 15.30 | 3,248,285 | +0.05(+0.33%) |
Nov 29, 2021 | 15.41 | 15.46 | 15.04 | 15.25 | 735,383 | -0.04(-0.26%) |
Nov 26, 2021 | 14.94 | 15.46 | 14.91 | 15.29 | 594,024 | +0.06(+0.39%) |
Nov 24, 2021 | 15.41 | 15.51 | 15.18 | 15.23 | 714,761 | -0.26(-1.66%) |
Nov 23, 2021 | 15.79 | 16.26 | 15.40 | 15.49 | 1,214,348 | +0.17(+1.10%) |
Nov 22, 2021 | 15.53 | 15.67 | 15.27 | 15.32 | 887,832 | -0.08(-0.51%) |
Nov 19, 2021 | 15.54 | 15.63 | 15.32 | 15.40 | 235,488 | -0.13(-0.83%) |
Nov 18, 2021 | 15.46 | 15.78 | 15.40 | 15.53 | 1,000,625 | -0.19(-1.19%) |
Nov 17, 2021 | 15.67 | 15.80 | 15.42 | 15.71 | 490,976 | +0.02(+0.13%) |
Nov 16, 2021 | 15.85 | 15.86 | 15.53 | 15.69 | 1,200,655 | -0.12(-0.75%) |
Nov 15, 2021 | 15.88 | 16.01 | 15.79 | 15.81 | 349,586 | +0.00(+0.00%) |
Nov 12, 2021 | 16.02 | 16.02 | 15.72 | 15.81 | 236,699 | -0.19(-1.17%) |
Nov 11, 2021 | 15.92 | 16.03 | 15.70 | 16.00 | 324,009 | +0.08(+0.50%) |
Nov 10, 2021 | 16.20 | 15.89 | 15.92 | 229,744 | -0.30(-1.83%) | |
Nov 09, 2021 | 16.00 | 16.24 | 15.81 | 16.22 | 366,207 | +0.01(+0.06%) |
Nov 08, 2021 | 16.12 | 16.29 | 16.04 | 16.21 | 242,240 | +0.08(+0.49%) |
Nov 05, 2021 | 16.15 | 16.30 | 15.96 | 16.13 | 515,440 | +0.35(+2.19%) |
Nov 04, 2021 | 15.70 | 15.90 | 15.65 | 15.78 | 397,959 | +0.02(+0.12%) |
Nov 03, 2021 | 15.86 | 15.88 | 15.55 | 15.76 | 349,473 | -0.22(-1.36%) |
Nov 02, 2021 | 16.40 | 16.40 | 15.88 | 15.98 | 379,112 | -0.40(-2.47%) |
Nov 01, 2021 | 16.14 | 16.40 | 16.25 | 16.39 | 244,660 | +0.31(+1.90%) |
Oct 29, 2021 | 16.04 | 16.16 | 15.99 | 16.08 | 199,623 | -0.01(-0.06%) |
Oct 28, 2021 | 15.95 | 16.20 | 15.92 | 16.09 | 198,836 | +0.05(+0.31%) |
Oct 27, 2021 | 15.94 | 16.04 | 15.85 | 16.04 | 275,154 | +0.04(+0.25%) |
Oct 26, 2021 | 16.00 | 16.00 | 313,793 | +0.13(+0.81%) | ||
Oct 25, 2021 | 15.85 | 15.95 | 15.63 | 15.87 | 704,280 | -0.12(-0.74%) |
Oct 22, 2021 | 16.10 | 16.16 | 15.85 | 15.99 | 206,769 | -0.20(-1.22%) |
Oct 21, 2021 | 16.42 | 16.53 | 16.12 | 16.19 | 200,088 | -0.17(-1.03%) |
Oct 20, 2021 | 16.26 | 16.45 | 16.22 | 16.36 | 257,517 | +0.00(+0.00%) |
Oct 19, 2021 | 16.53 | 16.53 | 16.23 | 16.36 | 457,274 | -0.06(-0.36%) |
Oct 18, 2021 | 16.29 | 16.46 | 16.17 | 16.41 | 426,479 | +0.02(+0.12%) |
Oct 15, 2021 | 16.26 | 16.42 | 16.22 | 16.40 | 363,357 | +0.10(+0.61%) |
Oct 14, 2021 | 16.38 | 16.43 | 16.13 | 16.30 | 224,900 | +0.06(+0.36%) |
Oct 13, 2021 | 16.40 | 16.45 | 16.09 | 16.24 | 465,314 | -0.03(-0.18%) |
Oct 12, 2021 | 15.82 | 16.29 | 15.72 | 16.27 | 883,158 | +0.41(+2.62%) |
Oct 11, 2021 | 16.06 | 16.47 | 15.82 | 15.85 | 1,080,108 | -0.40(-2.49%) |
Oct 08, 2021 | 16.72 | 16.82 | 16.23 | 16.26 | 919,669 | -0.41(-2.49%) |
Oct 07, 2021 | 16.93 | 16.93 | 16.63 | 16.67 | 1,227,278 | -0.05(-0.29%) |
Oct 06, 2021 | 17.00 | 17.14 | 16.36 | 16.72 | 4,162,313 | -2.65(-13.66%) |
Oct 05, 2021 | 19.40 | 19.54 | 19.26 | 19.37 | 90,215 | -0.05(-0.25%) |
Oct 04, 2021 | 19.71 | 19.72 | 19.36 | 19.42 | 124,167 | -0.31(-1.55%) |
Oct 01, 2021 | 19.21 | 19.82 | 19.21 | 19.72 | 158,769 | +0.60(+3.15%) |
Sep 30, 2021 | 19.51 | 19.56 | 19.07 | 19.12 | 174,971 | -0.26(-1.32%) |
Sep 29, 2021 | 19.47 | 19.56 | 18.98 | 19.38 | 241,247 | -0.05(-0.25%) |
Sep 28, 2021 | 19.60 | 20.00 | 19.40 | 19.43 | 416,712 | -0.81(-4.00%) |
Sep 27, 2021 | 19.53 | 20.59 | 19.45 | 20.23 | 767,469 | +0.52(+2.65%) |
Sep 24, 2021 | 19.13 | 19.87 | 18.99 | 19.71 | 458,383 | +0.58(+3.04%) |
Sep 23, 2021 | 18.29 | 19.24 | 18.29 | 19.13 | 431,960 | +0.90(+4.93%) |
Sep 22, 2021 | 18.06 | 18.32 | 18.01 | 18.23 | 249,106 | +0.33(+1.82%) |
Sep 21, 2021 | 17.61 | 18.12 | 17.49 | 17.91 | 364,707 | +0.36(+2.02%) |
Sep 20, 2021 | 17.39 | 17.74 | 17.30 | 17.55 | 484,611 | -0.21(-1.17%) |
Sep 17, 2021 | 17.39 | 17.89 | 17.36 | 17.76 | 530,351 | +0.37(+2.10%) |
Sep 16, 2021 | 17.25 | 17.51 | 17.15 | 17.39 | 236,627 | +0.10(+0.57%) |
Sep 15, 2021 | 17.46 | 17.53 | 17.20 | 17.29 | 186,646 | -0.25(-1.41%) |
Sep 14, 2021 | 17.47 | 17.81 | 17.39 | 17.54 | 456,809 | +0.08(+0.45%) |
Sep 13, 2021 | 17.37 | 17.59 | 17.22 | 17.46 | 431,344 | +0.40(+2.37%) |
Sep 10, 2021 | 17.13 | 17.23 | 17.03 | 17.06 | 200,443 | +0.00(+0.00%) |
Sep 09, 2021 | 16.96 | 17.24 | 16.81 | 17.06 | 166,675 | +0.15(+0.88%) |
Sep 08, 2021 | 16.95 | 17.30 | 16.89 | 16.91 | 262,002 | -0.05(-0.29%) |
Sep 07, 2021 | 17.11 | 17.14 | 16.70 | 16.96 | 345,123 | -0.12(-0.69%) |
Sep 03, 2021 | 17.12 | 17.16 | 16.82 | 17.08 | 223,027 | +0.01(+0.06%) |
Sep 02, 2021 | 17.62 | 17.67 | 17.03 | 17.07 | 236,211 | -0.34(-1.93%) |
Sep 01, 2021 | 17.16 | 17.52 | 16.92 | 17.40 | 399,567 | +0.38(+2.26%) |
Aug 31, 2021 | 17.21 | 17.31 | 16.44 | 17.02 | 3,550,689 | -0.30(-1.71%) |
Aug 30, 2021 | 18.40 | 18.47 | 17.13 | 17.31 | 1,085,785 | -0.74(-4.10%) |
Aug 27, 2021 | 17.16 | 18.90 | 17.09 | 18.05 | 2,454,133 | +1.00(+5.85%) |
Aug 26, 2021 | 17.02 | 17.08 | 16.78 | 17.06 | 657,752 | -0.02(-0.12%) |
Aug 25, 2021 | 16.97 | 17.18 | 16.82 | 17.08 | 1,114,759 | -0.59(-3.35%) |
Aug 24, 2021 | 17.49 | 17.70 | 17.42 | 17.67 | 219,463 | +0.22(+1.24%) |
Aug 23, 2021 | 17.25 | 17.51 | 17.22 | 17.45 | 229,200 | +0.18(+1.03%) |
Aug 20, 2021 | 16.89 | 17.30 | 16.78 | 17.27 | 257,501 | +0.38(+2.28%) |
Aug 19, 2021 | 16.86 | 16.95 | 16.61 | 16.89 | 176,230 | -0.04(-0.23%) |
Aug 18, 2021 | 16.56 | 17.00 | 16.53 | 16.93 | 152,775 | +0.30(+1.78%) |
Aug 17, 2021 | 16.68 | 16.73 | 16.41 | 16.63 | 258,310 | -0.15(-0.88%) |
Aug 16, 2021 | 16.82 | 16.88 | 16.58 | 16.78 | 267,099 | -0.01(-0.06%) |
Aug 13, 2021 | 16.67 | 16.83 | 16.58 | 16.79 | 328,614 | +0.11(+0.65%) |
Aug 12, 2021 | 16.44 | 16.70 | 16.30 | 16.68 | 376,554 | +0.38(+2.30%) |
Aug 11, 2021 | 16.19 | 16.35 | 16.09 | 16.31 | 166,178 | +0.17(+1.04%) |
Aug 10, 2021 | 16.09 | 16.21 | 15.96 | 16.14 | 134,016 | +0.13(+0.80%) |
Aug 09, 2021 | 16.14 | 16.14 | 15.91 | 16.01 | 89,706 | -0.08(-0.49%) |
Aug 06, 2021 | 16.22 | 16.22 | 15.91 | 16.09 | 146,065 | +0.08(+0.49%) |
Aug 05, 2021 | 15.69 | 16.07 | 15.67 | 16.01 | 174,004 | +0.32(+2.01%) |
Aug 04, 2021 | 15.49 | 15.89 | 15.49 | 15.69 | 127,427 | +0.00(+0.00%) |
Aug 03, 2021 | 15.95 | 15.95 | 15.55 | 15.69 | 210,478 | -0.26(-1.61%) |
Aug 02, 2021 | 15.86 | 16.04 | 15.84 | 15.95 | 173,396 | +0.08(+0.50%) |
Jul 30, 2021 | 15.78 | 15.96 | 15.73 | 15.87 | 163,370 | +0.11(+0.69%) |
Jul 29, 2021 | 15.75 | 15.80 | 15.58 | 15.76 | 187,405 | +0.03(+0.19%) |
Jul 28, 2021 | 15.60 | 15.81 | 15.56 | 15.73 | 286,115 | +0.14(+0.89%) |
Jul 27, 2021 | 15.51 | 15.66 | 15.46 | 15.60 | 359,968 | +0.04(+0.25%) |
Jul 26, 2021 | 15.69 | 15.74 | 15.32 | 15.56 | 310,723 | -0.14(-0.88%) |
Jul 23, 2021 | 15.71 | 16.06 | 15.58 | 15.69 | 349,592 | +0.15(+0.95%) |
Jul 22, 2021 | 15.45 | 15.71 | 15.22 | 15.55 | 2,368,264 | +0.15(+0.96%) |
Jul 21, 2021 | 14.99 | 15.60 | 14.99 | 15.40 | 445,465 | +0.53(+3.59%) |
Jul 20, 2021 | 14.46 | 14.98 | 14.30 | 14.87 | 578,198 | +0.32(+2.17%) |
Jul 19, 2021 | 14.83 | 14.83 | 14.35 | 14.55 | 1,309,758 | -0.36(-2.38%) |
Jul 16, 2021 | 14.94 | 15.03 | 14.83 | 14.90 | 203,834 | +0.00(+0.00%) |
Jul 15, 2021 | 14.84 | 14.93 | 14.65 | 14.90 | 173,042 | +0.09(+0.60%) |
Jul 14, 2021 | 14.80 | 14.90 | 14.67 | 14.82 | 271,813 | +0.15(+1.01%) |
Jul 13, 2021 | 14.82 | 14.82 | 14.58 | 14.67 | 170,807 | -0.19(-1.26%) |
Jul 12, 2021 | 14.79 | 14.88 | 14.64 | 14.86 | 101,141 | +0.03(+0.20%) |
Jul 09, 2021 | 14.57 | 14.88 | 14.57 | 14.83 | 160,101 | +0.20(+1.35%) |
Jul 08, 2021 | 14.43 | 14.66 | 14.43 | 14.63 | 230,817 | -0.03(-0.20%) |
Jul 07, 2021 | 14.80 | 14.81 | 14.57 | 14.66 | 448,071 | -0.15(-0.99%) |
Jul 06, 2021 | 15.09 | 15.11 | 14.73 | 14.80 | 194,797 | -0.24(-1.57%) |
Jul 02, 2021 | 15.07 | 15.07 | 14.97 | 15.04 | 108,684 | +0.04(+0.26%) |
Jul 01, 2021 | 15.01 | 15.08 | 14.82 | 15.00 | 368,322 | +0.10(+0.66%) |
Jun 30, 2021 | 14.87 | 14.94 | 14.75 | 14.90 | 247,297 | -0.02(-0.13%) |
Jun 29, 2021 | 14.96 | 15.07 | 14.87 | 14.92 | 137,936 | -0.05(-0.33%) |
Jun 28, 2021 | 15.17 | 15.24 | 14.88 | 14.97 | 534,659 | -0.26(-1.74%) |
Jun 25, 2021 | 15.22 | 15.33 | 15.18 | 15.24 | 103,167 | +0.03(+0.19%) |
Jun 24, 2021 | 15.26 | 15.26 | 15.11 | 15.21 | 198,278 | +0.03(+0.19%) |
Jun 23, 2021 | 15.21 | 15.23 | 15.11 | 15.18 | 206,977 | +0.06(+0.39%) |
Jun 22, 2021 | 15.11 | 15.21 | 15.10 | 15.12 | 369,091 | -0.09(-0.58%) |
Jun 21, 2021 | 15.11 | 15.48 | 15.11 | 15.21 | 344,080 | -0.04(-0.26%) |
Jun 18, 2021 | 15.11 | 15.31 | 15.10 | 15.25 | 449,908 | +0.11(+0.71%) |
Jun 17, 2021 | 15.19 | 15.27 | 15.10 | 15.14 | 266,402 | -0.03(-0.19%) |
Jun 16, 2021 | 15.17 | 15.22 | 15.10 | 15.17 | 156,150 | +0.00(+0.00%) |
Jun 15, 2021 | 15.12 | 15.25 | 15.10 | 15.17 | 202,624 | -0.04(-0.26%) |
Jun 14, 2021 | 15.52 | 15.55 | 15.20 | 15.21 | 157,330 | -0.25(-1.59%) |
Jun 11, 2021 | 15.54 | 15.60 | 15.37 | 15.45 | 159,231 | +0.06(+0.38%) |
Jun 10, 2021 | 15.44 | 15.55 | 15.33 | 15.39 | 191,791 | +0.04(+0.26%) |
Jun 09, 2021 | 15.44 | 15.45 | 15.27 | 15.35 | 165,141 | -0.13(-0.82%) |
Jun 08, 2021 | 15.48 | 15.53 | 15.26 | 15.48 | 193,766 | +0.12(+0.77%) |
Jun 07, 2021 | 15.41 | 15.72 | 15.30 | 15.36 | 257,959 | +0.01(+0.06%) |
Jun 04, 2021 | 15.56 | 15.69 | 15.27 | 15.35 | 376,215 | -0.26(-1.70%) |
Jun 03, 2021 | 15.18 | 15.80 | 15.05 | 15.62 | 871,057 | +0.26(+1.73%) |
Jun 02, 2021 | 15.46 | 15.48 | 15.13 | 15.35 | 1,124,835 | +0.00(+0.00%) |
Jun 01, 2021 | 15.43 | 15.69 | 15.33 | 15.35 | 218,734 | +0.02(+0.13%) |
May 28, 2021 | 15.59 | 15.65 | 15.25 | 15.33 | 230,375 | -0.19(-1.20%) |
May 27, 2021 | 15.49 | 15.57 | 15.22 | 15.52 | 271,988 | -0.17(-1.06%) |
May 26, 2021 | 15.38 | 15.77 | 15.28 | 15.69 | 330,852 | +0.43(+2.83%) |
May 25, 2021 | 15.35 | 15.83 | 15.23 | 15.26 | 270,421 | -0.13(-0.83%) |
May 24, 2021 | 15.33 | 15.55 | 15.28 | 15.38 | 312,474 | +0.14(+0.90%) |
May 21, 2021 | 15.40 | 15.47 | 15.18 | 15.25 | 203,136 | -0.04(-0.26%) |
May 20, 2021 | 15.48 | 15.48 | 15.22 | 15.29 | 232,097 | -0.04(-0.26%) |
May 19, 2021 | 15.33 | 15.47 | 15.21 | 15.32 | 265,037 | -0.26(-1.64%) |
May 18, 2021 | 15.59 | 15.76 | 15.44 | 15.58 | 257,346 | -0.02(-0.13%) |
May 17, 2021 | 15.38 | 15.77 | 15.21 | 15.60 | 359,840 | +0.10(+0.63%) |
May 14, 2021 | 15.45 | 15.80 | 15.27 | 15.50 | 324,963 | +0.45(+3.00%) |
May 13, 2021 | 15.25 | 15.44 | 14.75 | 15.05 | 273,996 | -0.16(-1.03%) |
May 12, 2021 | 15.65 | 15.68 | 15.05 | 15.21 | 269,346 | -0.47(-3.00%) |
May 11, 2021 | 15.56 | 15.74 | 15.31 | 15.68 | 519,212 | -0.10(-0.62%) |
May 10, 2021 | 16.36 | 16.43 | 15.78 | 15.78 | 212,639 | -0.55(-3.37%) |
May 07, 2021 | 16.18 | 16.49 | 16.12 | 16.33 | 187,569 | +0.15(+0.91%) |
May 06, 2021 | 16.36 | 16.56 | 16.06 | 16.18 | 258,021 | -0.23(-1.38%) |
May 05, 2021 | 16.78 | 16.99 | 16.40 | 16.40 | 158,191 | -0.41(-2.45%) |
May 04, 2021 | 17.14 | 17.17 | 16.70 | 16.82 | 273,107 | -0.32(-1.89%) |