Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.19 | 16.26 | 15.44 | 15.50 | 4,542,998 | -0.75(-4.64%) |
Apr 28, 2022 | 16.13 | 16.34 | 15.82 | 16.26 | 2,736,639 | +0.24(+1.48%) |
Apr 27, 2022 | 15.72 | 16.27 | 15.62 | 16.02 | 2,623,064 | +0.30(+1.89%) |
Apr 26, 2022 | 15.83 | 15.96 | 15.64 | 15.72 | 2,288,644 | -0.18(-1.10%) |
Apr 25, 2022 | 15.77 | 15.93 | 15.54 | 15.90 | 1,577,010 | +0.12(+0.78%) |
Apr 22, 2022 | 15.74 | 16.05 | 15.64 | 15.77 | 2,770,639 | +0.18(+1.18%) |
Apr 21, 2022 | 16.02 | 16.16 | 15.53 | 15.59 | 4,418,960 | -0.16(-1.00%) |
Apr 20, 2022 | 15.98 | 16.38 | 15.74 | 15.75 | 3,094,931 | -0.05(-0.33%) |
Apr 19, 2022 | 15.52 | 15.88 | 15.51 | 15.80 | 2,517,457 | +0.33(+2.15%) |
Apr 18, 2022 | 15.34 | 15.70 | 15.29 | 15.47 | 1,673,441 | -0.02(-0.11%) |
Apr 14, 2022 | 15.43 | 15.79 | 15.43 | 15.49 | 3,084,786 | +0.12(+0.80%) |
Apr 13, 2022 | 14.69 | 15.40 | 14.68 | 15.36 | 2,776,816 | +0.74(+5.10%) |
Apr 12, 2022 | 14.44 | 14.78 | 14.43 | 14.62 | 1,484,971 | +0.25(+1.77%) |
Apr 11, 2022 | 14.28 | 14.59 | 14.22 | 14.36 | 3,270,473 | +0.09(+0.61%) |
Apr 08, 2022 | 14.49 | 14.55 | 14.27 | 14.28 | 1,872,806 | -0.21(-1.45%) |
Apr 07, 2022 | 14.78 | 14.85 | 14.35 | 14.49 | 2,819,262 | -0.30(-2.01%) |
Apr 06, 2022 | 15.13 | 15.17 | 14.72 | 14.78 | 1,917,547 | -0.44(-2.88%) |
Apr 05, 2022 | 15.77 | 15.88 | 15.14 | 15.22 | 1,639,338 | -0.53(-3.34%) |
Apr 04, 2022 | 15.80 | 15.84 | 15.36 | 15.75 | 1,661,345 | -0.10(-0.61%) |
Apr 01, 2022 | 15.89 | 15.93 | 15.57 | 15.84 | 2,512,181 | +0.14(+0.89%) |
Mar 31, 2022 | 16.05 | 16.20 | 15.70 | 15.70 | 2,634,086 | -0.35(-2.18%) |
Mar 30, 2022 | 16.25 | 16.25 | 15.98 | 16.05 | 1,870,005 | -0.16(-0.97%) |
Mar 29, 2022 | 15.94 | 16.30 | 15.82 | 16.21 | 4,646,952 | +0.48(+3.06%) |
Mar 28, 2022 | 15.80 | 15.91 | 15.68 | 15.73 | 2,501,664 | -0.05(-0.33%) |
Mar 25, 2022 | 15.55 | 15.79 | 15.55 | 15.78 | 1,913,980 | +0.32(+2.09%) |
Mar 24, 2022 | 15.42 | 15.54 | 15.30 | 15.46 | 1,597,784 | +0.07(+0.45%) |
Mar 23, 2022 | 15.73 | 15.86 | 15.38 | 15.39 | 1,543,123 | -0.46(-2.92%) |
Mar 22, 2022 | 16.01 | 16.16 | 15.78 | 15.85 | 2,239,102 | +0.03(+0.17%) |
Mar 21, 2022 | 16.05 | 16.11 | 15.70 | 15.83 | 2,440,699 | -0.30(-1.84%) |
Mar 18, 2022 | 16.00 | 16.15 | 15.84 | 16.12 | 5,899,036 | +0.14(+0.87%) |
Mar 17, 2022 | 15.82 | 15.98 | 15.73 | 15.98 | 2,028,399 | +0.15(+0.94%) |
Mar 16, 2022 | 15.88 | 15.90 | 15.36 | 15.84 | 2,766,250 | +0.18(+1.17%) |
Mar 15, 2022 | 15.79 | 15.84 | 15.46 | 15.65 | 1,984,300 | +0.06(+0.39%) |
Mar 14, 2022 | 15.91 | 15.99 | 15.50 | 15.59 | 2,143,671 | -0.20(-1.27%) |
Mar 11, 2022 | 15.73 | 16.05 | 15.71 | 15.79 | 2,847,360 | +0.07(+0.44%) |
Mar 10, 2022 | 15.19 | 15.73 | 15.12 | 15.72 | 1,788,787 | +0.26(+1.70%) |
Mar 09, 2022 | 15.52 | 15.70 | 15.38 | 15.46 | 1,772,045 | +0.28(+1.84%) |
Mar 08, 2022 | 14.78 | 15.37 | 14.57 | 15.18 | 2,250,606 | +0.51(+3.45%) |
Mar 07, 2022 | 15.36 | 15.43 | 14.62 | 14.67 | 3,103,679 | -0.73(-4.76%) |
Mar 04, 2022 | 15.44 | 15.46 | 15.08 | 15.41 | 4,824,325 | -0.25(-1.62%) |
Mar 03, 2022 | 15.73 | 15.91 | 15.45 | 15.66 | 2,378,561 | +0.03(+0.17%) |
Mar 02, 2022 | 15.39 | 15.67 | 15.34 | 15.63 | 2,572,127 | +0.35(+2.28%) |
Mar 01, 2022 | 15.46 | 15.49 | 15.02 | 15.29 | 4,088,518 | -0.13(-0.85%) |
Feb 28, 2022 | 15.24 | 15.53 | 15.15 | 15.42 | 3,158,543 | -0.05(-0.34%) |
Feb 25, 2022 | 15.12 | 15.47 | 15.12 | 15.47 | 3,472,116 | +0.43(+2.84%) |
Feb 24, 2022 | 14.28 | 15.09 | 14.10 | 15.04 | 3,780,297 | +0.38(+2.62%) |
Feb 23, 2022 | 15.22 | 15.22 | 14.60 | 14.66 | 1,810,236 | -0.29(-1.92%) |
Feb 22, 2022 | 15.18 | 15.34 | 14.88 | 14.95 | 1,646,450 | -0.30(-1.94%) |
Feb 18, 2022 | 15.24 | 0 | -0.21(-1.35%) | |||
Feb 17, 2022 | 15.49 | 15.61 | 15.33 | 15.45 | 1,974,492 | -0.13(-0.84%) |
Feb 16, 2022 | 15.13 | 15.58 | 15.08 | 15.58 | 4,177,198 | +0.50(+3.29%) |
Feb 15, 2022 | 14.73 | 15.17 | 14.72 | 15.09 | 2,439,926 | +0.58(+4.03%) |
Feb 14, 2022 | 14.70 | 14.77 | 14.35 | 14.50 | 1,387,482 | -0.15(-1.01%) |
Feb 11, 2022 | 14.80 | 15.00 | 14.53 | 14.65 | 1,789,486 | -0.14(-0.94%) |
Feb 10, 2022 | 14.74 | 15.07 | 14.61 | 14.79 | 2,212,713 | -0.11(-0.76%) |
Feb 09, 2022 | 14.73 | 14.99 | 14.73 | 14.90 | 1,797,991 | +0.25(+1.73%) |
Feb 08, 2022 | 14.68 | 14.94 | 14.60 | 14.65 | 2,671,876 | +0.47(+3.32%) |
Feb 07, 2022 | 14.25 | 14.70 | 14.18 | 14.18 | 3,387,617 | -0.06(-0.43%) |
Feb 04, 2022 | 13.85 | 14.34 | 13.78 | 14.24 | 1,550,563 | +0.28(+2.00%) |
Feb 03, 2022 | 13.98 | 13.86 | 13.96 | 1,287,402 | -0.11(-0.80%) | |
Feb 02, 2022 | 14.09 | 14.16 | 13.91 | 14.07 | 1,980,481 | -0.05(-0.37%) |
Feb 01, 2022 | 14.08 | 14.30 | 13.94 | 14.13 | 1,785,276 | +0.07(+0.50%) |
Jan 31, 2022 | 13.39 | 14.08 | 14.06 | 2,326,715 | +0.51(+3.73%) | |
Jan 28, 2022 | 13.33 | 13.54 | 13.03 | 13.55 | 1,912,710 | +0.17(+1.30%) |
Jan 27, 2022 | 13.74 | 13.94 | 13.24 | 13.38 | 1,588,870 | -0.30(-2.17%) |
Jan 26, 2022 | 13.99 | 14.21 | 13.64 | 13.67 | 2,268,074 | -0.17(-1.20%) |
Jan 25, 2022 | 13.77 | 13.95 | 13.46 | 13.84 | 1,216,418 | -0.09(-0.63%) |
Jan 24, 2022 | 13.54 | 13.97 | 13.23 | 13.93 | 2,064,166 | +0.05(+0.38%) |
Jan 21, 2022 | 13.97 | 14.04 | 13.71 | 13.87 | 2,089,014 | -0.10(-0.69%) |
Jan 20, 2022 | 14.28 | 14.52 | 13.95 | 13.97 | 1,494,074 | -0.30(-2.14%) |
Jan 19, 2022 | 14.58 | 14.61 | 14.28 | 14.28 | 1,374,618 | -0.27(-1.86%) |
Jan 18, 2022 | 14.58 | 14.68 | 14.48 | 14.55 | 1,500,229 | -0.09(-0.60%) |
Jan 14, 2022 | 14.63 | 0 | +0.06(+0.42%) | |||
Jan 13, 2022 | 14.55 | 14.71 | 14.50 | 14.57 | 1,269,478 | +0.10(+0.72%) |
Jan 12, 2022 | 14.59 | 14.69 | 14.47 | 14.47 | 1,091,527 | -0.13(-0.90%) |
Jan 11, 2022 | 14.40 | 14.67 | 14.29 | 14.60 | 1,809,010 | +0.20(+1.39%) |
Jan 10, 2022 | 14.68 | 14.70 | 14.28 | 14.40 | 2,100,107 | -0.25(-1.72%) |
Jan 07, 2022 | 14.36 | 14.86 | 14.36 | 14.65 | 2,634,216 | +0.29(+2.00%) |
Jan 06, 2022 | 14.27 | 14.47 | 14.22 | 14.36 | 2,232,877 | +0.23(+1.60%) |
Jan 05, 2022 | 14.54 | 14.68 | 14.13 | 14.14 | 2,640,185 | -0.37(-2.52%) |
Jan 04, 2022 | 14.38 | 14.67 | 14.32 | 14.50 | 3,006,603 | +0.20(+1.40%) |
Jan 03, 2022 | 14.13 | 14.44 | 14.13 | 14.30 | 2,194,212 | +0.23(+1.61%) |
Dec 31, 2021 | 14.03 | 14.13 | 14.00 | 14.07 | 1,639,063 | -0.01(-0.06%) |
Dec 30, 2021 | 14.13 | 14.30 | 14.07 | 14.08 | 1,528,117 | -0.03(-0.25%) |
Dec 29, 2021 | 14.03 | 14.14 | 13.86 | 14.12 | 1,066,011 | +0.06(+0.43%) |
Dec 28, 2021 | 14.11 | 14.27 | 14.04 | 14.06 | 834,420 | -0.17(-1.16%) |
Dec 27, 2021 | 14.03 | 14.22 | 13.92 | 14.22 | 1,085,884 | +0.10(+0.74%) |
Dec 23, 2021 | 14.15 | 14.26 | 14.07 | 14.12 | 1,273,220 | +0.03(+0.19%) |
Dec 22, 2021 | 13.89 | 14.11 | 13.80 | 14.09 | 1,867,246 | +0.23(+1.63%) |
Dec 21, 2021 | 13.17 | 13.87 | 13.13 | 13.87 | 2,354,364 | +0.82(+6.27%) |
Dec 20, 2021 | 13.05 | 13.13 | 12.69 | 13.05 | 2,683,266 | -0.19(-1.45%) |
Dec 17, 2021 | 13.10 | 13.35 | 13.04 | 13.24 | 4,714,297 | +0.07(+0.53%) |
Dec 16, 2021 | 13.37 | 13.52 | 13.13 | 13.17 | 2,419,615 | -0.14(-1.05%) |
Dec 15, 2021 | 13.17 | 13.35 | 12.83 | 13.31 | 3,436,115 | +0.14(+1.06%) |
Dec 14, 2021 | 13.26 | 13.59 | 13.13 | 13.17 | 2,020,522 | -0.10(-0.72%) |
Dec 13, 2021 | 13.60 | 13.60 | 13.21 | 13.26 | 2,238,779 | -0.37(-2.68%) |
Dec 10, 2021 | 13.89 | 13.94 | 13.57 | 13.63 | 1,692,153 | -0.23(-1.63%) |
Dec 09, 2021 | 13.83 | 13.96 | 13.73 | 13.86 | 1,515,834 | -0.10(-0.75%) |
Dec 08, 2021 | 13.63 | 14.03 | 13.55 | 13.96 | 2,526,387 | +0.37(+2.76%) |
Dec 07, 2021 | 13.87 | 13.94 | 13.47 | 13.59 | 3,131,014 | -0.14(-1.02%) |
Dec 06, 2021 | 13.31 | 13.99 | 13.24 | 13.73 | 4,478,569 | +0.64(+4.93%) |
Dec 03, 2021 | 13.24 | 13.30 | 12.99 | 13.08 | 3,035,546 | -0.15(-1.12%) |
Dec 02, 2021 | 12.81 | 13.46 | 12.72 | 13.23 | 3,754,259 | +0.50(+3.90%) |
Dec 01, 2021 | 13.33 | 13.35 | 12.68 | 12.73 | 4,592,634 | -0.35(-2.66%) |
Nov 30, 2021 | 13.13 | 13.26 | 13.01 | 13.08 | 4,189,496 | -0.32(-2.40%) |
Nov 29, 2021 | 13.46 | 13.51 | 13.19 | 13.40 | 3,907,594 | +0.11(+0.85%) |
Nov 26, 2021 | 13.17 | 13.33 | 12.51 | 13.29 | 3,476,935 | -0.51(-3.72%) |
Nov 24, 2021 | 13.76 | 13.88 | 13.68 | 13.80 | 1,503,856 | +0.03(+0.25%) |
Nov 23, 2021 | 13.62 | 13.99 | 13.59 | 13.77 | 2,593,851 | +0.14(+1.02%) |
Nov 22, 2021 | 13.70 | 13.87 | 13.57 | 13.63 | 2,095,509 | +0.00(+0.00%) |
Nov 19, 2021 | 13.36 | 13.67 | 13.19 | 13.63 | 2,530,361 | +0.08(+0.58%) |
Nov 18, 2021 | 13.84 | 13.62 | 13.49 | 13.55 | 2,009,059 | -0.24(-1.77%) |
Nov 17, 2021 | 13.72 | 13.81 | 13.62 | 13.80 | 2,128,041 | +0.01(+0.06%) |
Nov 16, 2021 | 13.94 | 13.94 | 13.61 | 13.79 | 2,981,250 | -0.15(-1.06%) |
Nov 15, 2021 | 13.94 | 13.95 | 13.75 | 13.94 | 1,711,431 | +0.04(+0.31%) |
Nov 12, 2021 | 14.16 | 14.17 | 13.82 | 13.89 | 2,810,962 | -0.06(-0.44%) |
Nov 11, 2021 | 14.13 | 14.15 | 13.82 | 13.95 | 2,180,818 | -0.17(-1.23%) |
Nov 10, 2021 | 14.13 | 14.13 | 2,890,946 | -0.06(-0.43%) | ||
Nov 09, 2021 | 13.96 | 14.20 | 13.87 | 14.19 | 2,875,867 | +0.12(+0.87%) |
Nov 08, 2021 | 14.75 | 14.82 | 13.94 | 14.07 | 2,911,769 | -0.45(-3.12%) |
Nov 05, 2021 | 14.63 | 15.19 | 14.28 | 14.52 | 4,650,110 | +0.19(+1.34%) |
Nov 04, 2021 | 14.46 | 14.61 | 14.23 | 14.33 | 2,377,254 | -0.14(-0.96%) |
Nov 03, 2021 | 13.94 | 14.53 | 13.94 | 14.47 | 2,853,258 | +0.47(+3.36%) |
Nov 02, 2021 | 14.15 | 14.15 | 13.91 | 14.00 | 2,789,928 | -0.08(-0.56%) |
Nov 01, 2021 | 13.69 | 14.11 | 13.87 | 14.07 | 2,548,478 | +0.39(+2.86%) |
Oct 29, 2021 | 13.66 | 13.75 | 13.52 | 13.68 | 1,835,975 | +0.01(+0.06%) |
Oct 28, 2021 | 13.58 | 13.71 | 13.32 | 13.67 | 1,456,310 | +0.10(+0.71%) |
Oct 27, 2021 | 13.68 | 13.77 | 13.50 | 13.58 | 1,520,183 | -0.09(-0.64%) |
Oct 26, 2021 | 13.80 | 13.60 | 13.67 | 1,582,006 | -0.10(-0.70%) | |
Oct 25, 2021 | 13.66 | 13.83 | 13.54 | 13.76 | 1,024,974 | +0.09(+0.64%) |
Oct 22, 2021 | 13.60 | 13.78 | 13.57 | 13.67 | 1,212,205 | +0.02(+0.13%) |
Oct 21, 2021 | 13.67 | 13.72 | 13.53 | 13.66 | 942,477 | -0.05(-0.38%) |
Oct 20, 2021 | 13.67 | 13.78 | 13.48 | 13.71 | 1,711,818 | -0.04(-0.32%) |
Oct 19, 2021 | 14.00 | 14.00 | 13.73 | 13.75 | 1,259,926 | -0.16(-1.13%) |
Oct 18, 2021 | 13.67 | 14.07 | 13.61 | 13.91 | 1,926,155 | -0.10(-0.75%) |
Oct 15, 2021 | 14.08 | 14.24 | 13.89 | 14.01 | 2,030,144 | +0.19(+1.39%) |
Oct 14, 2021 | 13.94 | 14.01 | 13.78 | 13.82 | 2,026,628 | +0.07(+0.51%) |
Oct 13, 2021 | 13.96 | 14.01 | 13.60 | 13.75 | 1,839,873 | -0.24(-1.68%) |
Oct 12, 2021 | 14.14 | 14.21 | 13.96 | 13.99 | 1,271,956 | -0.23(-1.59%) |
Oct 11, 2021 | 14.12 | 14.33 | 14.07 | 14.21 | 1,993,334 | +0.12(+0.87%) |
Oct 08, 2021 | 14.01 | 14.27 | 13.98 | 14.09 | 1,266,896 | +0.02(+0.12%) |
Oct 07, 2021 | 14.02 | 14.23 | 13.99 | 14.07 | 2,032,292 | +0.10(+0.75%) |
Oct 06, 2021 | 13.64 | 13.97 | 13.42 | 13.97 | 1,756,070 | +0.13(+0.94%) |
Oct 05, 2021 | 13.86 | 13.90 | 13.67 | 13.84 | 1,475,289 | -0.03(-0.25%) |
Oct 04, 2021 | 14.25 | 14.29 | 13.77 | 13.87 | 1,694,315 | -0.32(-2.27%) |
Oct 01, 2021 | 13.85 | 14.28 | 13.84 | 14.20 | 2,678,292 | +0.50(+3.62%) |
Sep 30, 2021 | 14.00 | 14.07 | 13.67 | 13.70 | 2,275,628 | -0.30(-2.12%) |
Sep 29, 2021 | 14.03 | 14.13 | 13.81 | 14.00 | 1,460,834 | +0.02(+0.12%) |
Sep 28, 2021 | 14.07 | 14.33 | 13.90 | 13.98 | 3,109,885 | -0.09(-0.62%) |
Sep 27, 2021 | 14.21 | 14.44 | 14.07 | 14.07 | 2,392,841 | -0.03(-0.25%) |
Sep 24, 2021 | 14.05 | 14.23 | 14.01 | 14.10 | 1,907,142 | +0.01(+0.06%) |
Sep 23, 2021 | 14.10 | 14.22 | 13.89 | 14.09 | 3,157,381 | +0.09(+0.62%) |
Sep 22, 2021 | 13.81 | 14.14 | 13.78 | 14.00 | 3,358,989 | +0.33(+2.42%) |
Sep 21, 2021 | 13.44 | 13.82 | 13.36 | 13.67 | 4,197,607 | +0.37(+2.81%) |
Sep 20, 2021 | 13.05 | 13.33 | 12.96 | 13.30 | 2,043,708 | -0.06(-0.46%) |
Sep 17, 2021 | 13.46 | 13.60 | 13.33 | 13.36 | 5,044,945 | +0.00(+0.00%) |
Sep 16, 2021 | 13.26 | 13.48 | 13.20 | 13.36 | 1,826,308 | +0.06(+0.46%) |
Sep 15, 2021 | 13.15 | 13.33 | 13.06 | 13.30 | 1,873,463 | +0.15(+1.13%) |
Sep 14, 2021 | 13.40 | 13.40 | 13.07 | 13.15 | 1,784,044 | -0.10(-0.79%) |
Sep 13, 2021 | 12.81 | 13.35 | 12.70 | 13.26 | 1,903,520 | +0.64(+5.11%) |
Sep 10, 2021 | 12.91 | 12.96 | 12.60 | 12.61 | 1,460,701 | -0.21(-1.63%) |
Sep 09, 2021 | 12.98 | 13.00 | 12.79 | 12.82 | 1,951,443 | -0.17(-1.27%) |
Sep 08, 2021 | 13.03 | 13.18 | 12.90 | 12.99 | 1,839,381 | -0.10(-0.73%) |
Sep 07, 2021 | 13.13 | 13.25 | 12.96 | 13.08 | 1,456,917 | -0.09(-0.66%) |
Sep 03, 2021 | 13.29 | 13.40 | 13.10 | 13.17 | 1,683,490 | -0.12(-0.92%) |
Sep 02, 2021 | 13.26 | 13.46 | 13.15 | 13.29 | 2,578,780 | +0.08(+0.59%) |
Sep 01, 2021 | 13.14 | 13.26 | 12.96 | 13.21 | 1,809,394 | +0.35(+2.71%) |
Aug 31, 2021 | 12.74 | 12.93 | 12.68 | 12.86 | 1,918,375 | +0.03(+0.20%) |
Aug 30, 2021 | 13.08 | 13.11 | 12.73 | 12.84 | 1,602,641 | -0.23(-1.80%) |
Aug 27, 2021 | 12.70 | 13.15 | 12.64 | 13.07 | 1,761,715 | +0.44(+3.51%) |
Aug 26, 2021 | 12.85 | 13.00 | 12.60 | 12.63 | 1,200,419 | -0.17(-1.29%) |
Aug 25, 2021 | 12.72 | 13.02 | 12.63 | 12.79 | 2,618,181 | +0.09(+0.68%) |
Aug 24, 2021 | 12.71 | 12.85 | 12.62 | 12.71 | 3,019,192 | +0.10(+0.83%) |
Aug 23, 2021 | 12.73 | 12.86 | 12.59 | 12.60 | 1,465,917 | -0.02(-0.14%) |
Aug 20, 2021 | 12.46 | 12.69 | 12.32 | 12.62 | 1,384,545 | +0.06(+0.48%) |
Aug 19, 2021 | 12.47 | 12.58 | 12.28 | 12.56 | 2,424,240 | -0.02(-0.14%) |
Aug 18, 2021 | 12.56 | 12.67 | 12.42 | 12.58 | 1,692,303 | +0.02(+0.14%) |
Aug 17, 2021 | 12.66 | 12.69 | 12.37 | 12.56 | 1,650,898 | -0.19(-1.50%) |
Aug 16, 2021 | 12.79 | 12.90 | 12.58 | 12.75 | 990,342 | -0.13(-1.01%) |
Aug 13, 2021 | 12.97 | 12.99 | 12.81 | 12.88 | 1,082,093 | -0.15(-1.14%) |
Aug 12, 2021 | 13.14 | 13.23 | 12.89 | 13.03 | 1,555,487 | -0.03(-0.27%) |
Aug 11, 2021 | 12.95 | 13.10 | 12.72 | 13.06 | 1,550,822 | +0.20(+1.56%) |
Aug 10, 2021 | 12.46 | 12.87 | 12.42 | 12.86 | 1,476,778 | +0.30(+2.43%) |
Aug 09, 2021 | 12.77 | 12.77 | 12.36 | 12.56 | 1,459,738 | -0.44(-3.41%) |
Aug 06, 2021 | 12.88 | 13.27 | 12.63 | 13.00 | 2,220,662 | +0.07(+0.54%) |
Aug 05, 2021 | 12.46 | 12.93 | 12.44 | 12.93 | 1,624,152 | +0.52(+4.21%) |
Aug 04, 2021 | 12.60 | 12.78 | 12.36 | 12.41 | 1,506,949 | -0.33(-2.60%) |
Aug 03, 2021 | 12.88 | 12.92 | 12.41 | 12.74 | 2,143,297 | -0.11(-0.88%) |
Aug 02, 2021 | 13.08 | 13.42 | 12.82 | 12.86 | 1,892,252 | -0.16(-1.20%) |
Jul 30, 2021 | 13.14 | 13.31 | 12.93 | 13.01 | 2,479,637 | -0.16(-1.19%) |
Jul 29, 2021 | 13.16 | 13.31 | 13.06 | 13.17 | 1,652,411 | +0.17(+1.27%) |
Jul 28, 2021 | 13.02 | 13.11 | 12.70 | 13.00 | 1,543,850 | +0.11(+0.88%) |
Jul 27, 2021 | 12.86 | 13.08 | 12.82 | 12.89 | 1,317,302 | -0.07(-0.54%) |
Jul 26, 2021 | 12.77 | 13.01 | 12.63 | 12.96 | 1,126,457 | +0.25(+1.99%) |
Jul 23, 2021 | 13.02 | 13.09 | 12.65 | 12.71 | 1,107,776 | -0.20(-1.55%) |
Jul 22, 2021 | 12.93 | 12.99 | 12.70 | 12.91 | 1,477,253 | -0.17(-1.26%) |
Jul 21, 2021 | 12.79 | 13.16 | 12.73 | 13.07 | 1,570,753 | +0.41(+3.23%) |
Jul 20, 2021 | 12.31 | 12.85 | 12.15 | 12.66 | 2,686,127 | +0.40(+3.26%) |
Jul 19, 2021 | 12.32 | 12.46 | 12.04 | 12.26 | 2,138,359 | -0.37(-2.96%) |
Jul 16, 2021 | 13.12 | 13.15 | 12.61 | 12.64 | 1,343,628 | -0.34(-2.62%) |
Jul 15, 2021 | 12.80 | 13.09 | 12.75 | 12.98 | 1,529,012 | +0.00(+0.00%) |
Jul 14, 2021 | 12.81 | 13.05 | 12.74 | 12.98 | 1,452,444 | +0.26(+2.05%) |
Jul 13, 2021 | 13.08 | 13.12 | 12.71 | 12.72 | 1,632,887 | -0.47(-3.56%) |
Jul 12, 2021 | 12.96 | 13.29 | 12.86 | 13.19 | 1,911,328 | +0.10(+0.73%) |
Jul 09, 2021 | 13.04 | 13.19 | 12.85 | 13.09 | 2,196,256 | +0.26(+2.04%) |
Jul 08, 2021 | 12.53 | 13.15 | 12.31 | 12.83 | 2,383,763 | -0.03(-0.20%) |
Jul 07, 2021 | 12.87 | 13.07 | 12.75 | 12.86 | 1,953,497 | -0.13(-1.01%) |
Jul 06, 2021 | 13.34 | 13.40 | 12.79 | 12.99 | 3,353,158 | -0.43(-3.18%) |
Jul 02, 2021 | 13.40 | 13.51 | 13.34 | 13.41 | 1,337,152 | +0.03(+0.26%) |
Jul 01, 2021 | 13.43 | 13.53 | 13.34 | 13.38 | 2,903,232 | +0.10(+0.72%) |
Jun 30, 2021 | 12.98 | 13.39 | 12.93 | 13.28 | 2,273,179 | +0.23(+1.73%) |
Jun 29, 2021 | 13.20 | 13.30 | 13.05 | 13.06 | 1,856,015 | -0.16(-1.19%) |
Jun 28, 2021 | 13.49 | 13.51 | 12.90 | 13.21 | 4,551,560 | -0.31(-2.32%) |
Jun 25, 2021 | 13.60 | 13.71 | 13.43 | 13.53 | 29,577,034 | -0.04(-0.32%) |
Jun 24, 2021 | 13.68 | 13.70 | 13.37 | 13.57 | 2,359,583 | -0.11(-0.83%) |
Jun 23, 2021 | 13.76 | 13.88 | 13.66 | 13.68 | 1,727,879 | -0.05(-0.38%) |
Jun 22, 2021 | 13.87 | 13.88 | 13.65 | 13.73 | 1,433,810 | -0.17(-1.19%) |
Jun 21, 2021 | 13.70 | 13.95 | 13.65 | 13.90 | 1,245,845 | +0.23(+1.72%) |
Jun 18, 2021 | 13.75 | 13.82 | 13.54 | 13.67 | 2,994,160 | -0.17(-1.20%) |
Jun 17, 2021 | 14.18 | 14.24 | 13.75 | 13.83 | 1,418,161 | -0.36(-2.51%) |
Jun 16, 2021 | 14.15 | 14.37 | 14.09 | 14.19 | 2,123,824 | +0.10(+0.74%) |
Jun 15, 2021 | 14.22 | 14.22 | 14.06 | 14.08 | 3,194,791 | -0.06(-0.43%) |
Jun 14, 2021 | 14.32 | 14.41 | 14.05 | 14.14 | 1,917,661 | -0.10(-0.67%) |
Jun 11, 2021 | 14.00 | 14.25 | 13.94 | 14.24 | 2,483,442 | +0.17(+1.24%) |
Jun 10, 2021 | 14.22 | 14.22 | 13.97 | 14.07 | 1,640,855 | -0.10(-0.74%) |
Jun 09, 2021 | 14.32 | 14.35 | 14.15 | 14.17 | 1,812,697 | -0.08(-0.55%) |
Jun 08, 2021 | 14.17 | 14.37 | 14.05 | 14.25 | 2,277,568 | +0.05(+0.37%) |
Jun 07, 2021 | 14.08 | 14.30 | 14.06 | 14.20 | 2,502,562 | +0.22(+1.56%) |
Jun 04, 2021 | 13.99 | 14.07 | 13.89 | 13.98 | 2,482,403 | +0.07(+0.50%) |
Jun 03, 2021 | 14.07 | 14.07 | 13.81 | 13.91 | 1,224,612 | -0.23(-1.66%) |
Jun 02, 2021 | 14.31 | 14.31 | 14.09 | 14.14 | 2,161,150 | -0.08(-0.55%) |
Jun 01, 2021 | 14.03 | 14.31 | 13.88 | 14.22 | 2,514,181 | +0.42(+3.02%) |
May 28, 2021 | 13.97 | 14.04 | 13.63 | 13.80 | 1,966,181 | -0.12(-0.87%) |
May 27, 2021 | 13.80 | 13.98 | 13.70 | 13.93 | 2,976,411 | +0.27(+1.97%) |
May 26, 2021 | 13.33 | 13.73 | 13.21 | 13.66 | 1,927,944 | +0.32(+2.41%) |
May 25, 2021 | 13.40 | 13.70 | 13.30 | 13.33 | 2,046,529 | -0.10(-0.78%) |
May 24, 2021 | 13.31 | 13.45 | 13.16 | 13.44 | 1,468,914 | +0.20(+1.51%) |
May 21, 2021 | 13.32 | 13.36 | 13.13 | 13.24 | 1,860,107 | -0.04(-0.33%) |
May 20, 2021 | 13.29 | 13.30 | 12.99 | 13.28 | 2,629,189 | -0.01(-0.07%) |
May 19, 2021 | 13.31 | 13.35 | 13.10 | 13.29 | 1,691,504 | -0.18(-1.36%) |
May 18, 2021 | 13.45 | 13.72 | 13.37 | 13.47 | 1,804,108 | +0.00(+0.00%) |
May 17, 2021 | 13.45 | 13.56 | 13.31 | 13.47 | 2,245,418 | -0.05(-0.39%) |
May 14, 2021 | 13.25 | 13.63 | 13.20 | 13.53 | 1,733,294 | +0.43(+3.25%) |
May 13, 2021 | 13.04 | 13.47 | 12.95 | 13.10 | 4,937,760 | +0.21(+1.62%) |
May 12, 2021 | 13.22 | 13.40 | 12.80 | 12.89 | 1,494,789 | -0.38(-2.88%) |
May 11, 2021 | 13.13 | 13.32 | 13.00 | 13.27 | 1,713,048 | -0.17(-1.23%) |
May 10, 2021 | 13.80 | 13.99 | 13.44 | 13.44 | 1,902,973 | -0.31(-2.28%) |
May 07, 2021 | 13.50 | 13.88 | 13.38 | 13.75 | 2,693,223 | +0.18(+1.35%) |
May 06, 2021 | 13.60 | 13.71 | 13.37 | 13.57 | 2,114,157 | +0.01(+0.06%) |
May 05, 2021 | 13.55 | 13.66 | 13.40 | 13.56 | 2,235,571 | +0.03(+0.19%) |
May 04, 2021 | 13.68 | 13.86 | 13.39 | 13.53 | 2,078,426 | -0.19(-1.39%) |