Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,951 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,532 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,466 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.52 | 10.53 | 4,335,592 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,969 | -0.58(-4.96%) |
Apr 22, 2022 | 11.91 | 12.19 | 11.52 | 11.62 | 5,905,056 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,244,397 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,815 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,699,660 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,467,546 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,990 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,880,112 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.33 | 13.58 | 6,453,401 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,714 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,791 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,955 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,474 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,477,168 | -0.60(-4.43%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,520 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.48 | 3,691,449 | +0.42(+3.19%) |
Mar 31, 2022 | 13.27 | 13.50 | 13.03 | 13.07 | 4,163,534 | -0.20(-1.50%) |
Mar 30, 2022 | 13.32 | 13.67 | 13.15 | 13.26 | 4,155,393 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.31 | 12.46 | 13.26 | 5,790,767 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.26 | 6,073,974 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,829 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,627 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,704 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,160,313 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,798 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,239,110 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.55 | 13.84 | 7,045,750 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,769,233 | +0.19(+1.43%) |
Mar 15, 2022 | 12.27 | 13.52 | 12.17 | 13.20 | 7,700,962 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,933,399 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.94 | 13.29 | 8,406,516 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.59 | 10,499,065 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.22 | 12.68 | 8,155,469 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,345,752 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,998,832 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.28 | 11.77 | 12.13 | 9,472,294 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,907,118 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,968 | -0.16(-1.31%) |
Mar 01, 2022 | 11.26 | 12.13 | 11.25 | 12.09 | 7,513,305 | +0.93(+8.36%) |
Feb 28, 2022 | 11.40 | 11.42 | 10.96 | 11.15 | 5,190,301 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,567,170 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.97 | 11.27 | 10,557,445 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,509 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,168,097 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,982,082 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,394,296 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,449 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,478 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,313,427 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,299,015 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,647 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,129,136 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.933 | 10.46 | 4,274,325 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.615 | 9.804 | 3,277,855 | +0.04(+0.41%) |
Feb 03, 2022 | 9.814 | 9.977 | 9.764 | 4,637,577 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.992 | 10.00 | 4,450,034 | -0.24(-2.33%) |
Feb 01, 2022 | 10.25 | 10.49 | 10.07 | 10.24 | 5,236,227 | +0.16(+1.57%) |
Jan 31, 2022 | 9.595 | 10.09 | 10.08 | 4,367,584 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.387 | 9.496 | 9.217 | 9.466 | 5,013,414 | -0.01(-0.10%) |
Jan 27, 2022 | 9.863 | 10.01 | 9.466 | 9.476 | 7,913,598 | -0.65(-6.46%) |
Jan 26, 2022 | 10.30 | 10.68 | 10.01 | 10.13 | 6,965,296 | -0.30(-2.85%) |
Jan 25, 2022 | 10.12 | 10.51 | 10.07 | 10.43 | 4,420,953 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.749 | 10.35 | 9,813,001 | -0.56(-5.09%) |
Jan 21, 2022 | 11.63 | 11.64 | 10.87 | 10.91 | 6,949,427 | -0.65(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.53 | 11.56 | 8,646,059 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.66 | 11.79 | 11,595,524 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.87 | 10.36 | 10.46 | 5,624,610 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.93%) | |||
Jan 13, 2022 | 11.02 | 11.18 | 10.81 | 10.83 | 2,828,197 | -0.23(-2.06%) |
Jan 12, 2022 | 10.86 | 11.09 | 10.77 | 11.05 | 3,090,373 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,237,546 | +0.42(+4.03%) |
Jan 10, 2022 | 10.23 | 10.34 | 10.01 | 10.34 | 3,203,316 | +0.10(+0.97%) |
Jan 07, 2022 | 10.25 | 10.41 | 10.05 | 10.24 | 3,767,121 | +0.06(+0.58%) |
Jan 06, 2022 | 10.22 | 10.38 | 10.02 | 10.18 | 5,135,326 | -0.37(-3.48%) |
Jan 05, 2022 | 10.99 | 11.29 | 10.51 | 10.55 | 5,214,158 | -0.33(-3.01%) |
Jan 04, 2022 | 10.95 | 11.12 | 10.74 | 10.88 | 3,766,909 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,743,776 | -0.19(-1.71%) |
Dec 31, 2021 | 11.02 | 11.16 | 10.90 | 11.02 | 2,922,971 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.12 | 10.66 | 10.95 | 3,752,188 | +0.26(+2.41%) |
Dec 29, 2021 | 11.14 | 11.16 | 10.65 | 10.70 | 5,057,676 | -0.66(-5.85%) |
Dec 28, 2021 | 11.40 | 11.60 | 11.29 | 11.36 | 2,854,987 | -0.01(-0.09%) |
Dec 27, 2021 | 11.41 | 11.61 | 11.28 | 11.37 | 3,493,058 | -0.08(-0.69%) |
Dec 23, 2021 | 11.21 | 11.52 | 11.12 | 11.45 | 4,348,547 | +0.15(+1.32%) |
Dec 22, 2021 | 11.06 | 11.33 | 10.94 | 11.30 | 2,737,645 | +0.24(+2.15%) |
Dec 21, 2021 | 10.94 | 11.16 | 10.85 | 11.06 | 3,804,220 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.81 | 10.54 | 10.78 | 3,111,634 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.01 | 10.65 | 10.77 | 6,887,917 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.53 | 10.71 | 5,519,894 | +0.44(+4.25%) |
Dec 15, 2021 | 10.15 | 10.37 | 9.785 | 10.27 | 6,084,922 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.16 | 10.28 | 4,090,531 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.83 | 10.48 | 10.56 | 3,734,464 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.95 | 10.60 | 10.63 | 3,747,654 | -0.17(-1.56%) |
Dec 09, 2021 | 11.10 | 11.16 | 10.77 | 10.80 | 3,997,553 | -0.57(-4.98%) |
Dec 08, 2021 | 11.30 | 11.49 | 11.09 | 11.36 | 2,693,918 | +0.07(+0.62%) |
Dec 07, 2021 | 11.09 | 11.40 | 11.05 | 11.29 | 4,254,988 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.96 | 10.38 | 10.93 | 4,042,037 | +0.16(+1.47%) |
Dec 03, 2021 | 10.94 | 11.00 | 10.54 | 10.77 | 5,413,267 | -0.20(-1.81%) |
Dec 02, 2021 | 11.17 | 11.19 | 10.70 | 10.96 | 5,748,789 | -0.12(-1.07%) |
Dec 01, 2021 | 11.92 | 12.07 | 11.05 | 11.08 | 7,807,664 | -0.74(-6.29%) |
Nov 30, 2021 | 12.18 | 12.57 | 11.55 | 11.83 | 13,939,449 | -0.35(-2.85%) |
Nov 29, 2021 | 11.73 | 12.24 | 11.40 | 12.18 | 11,800,211 | +0.36(+3.02%) |
Nov 26, 2021 | 12.30 | 12.33 | 11.42 | 11.82 | 4,938,331 | -0.60(-4.80%) |
Nov 24, 2021 | 12.19 | 12.53 | 12.16 | 12.41 | 2,385,543 | +0.12(+0.97%) |
Nov 23, 2021 | 12.18 | 12.42 | 11.99 | 12.29 | 3,666,691 | +0.28(+2.31%) |
Nov 22, 2021 | 12.40 | 12.69 | 12.02 | 12.02 | 4,287,566 | -0.76(-5.98%) |
Nov 19, 2021 | 13.09 | 13.37 | 12.78 | 12.78 | 2,717,184 | -0.40(-3.01%) |
Nov 18, 2021 | 13.35 | 13.18 | 13.08 | 13.18 | 2,530,282 | -0.29(-2.14%) |
Nov 17, 2021 | 13.52 | 13.83 | 13.41 | 13.47 | 2,850,037 | +0.10(+0.74%) |
Nov 16, 2021 | 13.75 | 13.79 | 13.33 | 13.37 | 3,438,099 | -0.32(-2.36%) |
Nov 15, 2021 | 13.73 | 13.85 | 13.52 | 13.69 | 3,725,931 | -0.05(-0.36%) |
Nov 12, 2021 | 13.65 | 13.97 | 13.58 | 13.74 | 3,821,605 | -0.05(-0.36%) |
Nov 11, 2021 | 14.21 | 14.24 | 13.75 | 13.79 | 5,411,819 | -0.04(-0.29%) |
Nov 10, 2021 | 14.18 | 13.83 | 6,736,351 | +0.16(+1.16%) | ||
Nov 09, 2021 | 13.70 | 13.76 | 13.15 | 13.67 | 3,920,412 | -0.05(-0.36%) |
Nov 08, 2021 | 13.50 | 13.74 | 13.29 | 13.72 | 4,231,626 | +0.41(+3.06%) |
Nov 05, 2021 | 12.64 | 13.32 | 12.58 | 13.31 | 4,945,325 | +0.73(+5.84%) |
Nov 04, 2021 | 12.94 | 13.19 | 12.55 | 12.58 | 6,791,155 | -0.06(-0.47%) |
Nov 03, 2021 | 12.28 | 12.69 | 12.21 | 12.64 | 3,940,065 | +0.09(+0.71%) |
Nov 02, 2021 | 12.61 | 12.62 | 12.40 | 12.55 | 2,756,855 | -0.26(-2.01%) |
Nov 01, 2021 | 12.61 | 12.90 | 12.72 | 12.81 | 2,251,750 | +0.24(+1.89%) |
Oct 29, 2021 | 12.85 | 12.86 | 12.57 | 12.57 | 4,354,517 | -0.50(-3.80%) |
Oct 28, 2021 | 13.17 | 13.28 | 12.96 | 13.06 | 3,395,383 | -0.03(-0.23%) |
Oct 27, 2021 | 13.04 | 13.41 | 12.97 | 13.09 | 2,690,979 | -0.07(-0.53%) |
Oct 26, 2021 | 13.09 | 13.16 | 3,634,280 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.19 | 13.45 | 12.91 | 13.28 | 4,596,961 | +0.28(+2.14%) |
Oct 22, 2021 | 13.22 | 13.68 | 12.93 | 13.00 | 6,376,066 | +0.14(+1.08%) |
Oct 21, 2021 | 12.62 | 12.96 | 12.57 | 12.87 | 3,035,613 | +0.12(+0.93%) |
Oct 20, 2021 | 12.57 | 12.93 | 12.40 | 12.75 | 4,329,746 | +0.36(+2.88%) |
Oct 19, 2021 | 12.75 | 12.75 | 12.26 | 12.39 | 3,951,835 | +0.38(+3.14%) |
Oct 18, 2021 | 12.16 | 12.27 | 12.00 | 12.01 | 2,758,180 | -0.15(-1.22%) |
Oct 15, 2021 | 12.26 | 12.46 | 12.08 | 12.16 | 4,164,823 | -0.34(-2.70%) |
Oct 14, 2021 | 12.46 | 12.54 | 12.21 | 12.50 | 4,804,292 | +0.39(+3.19%) |
Oct 13, 2021 | 11.52 | 12.39 | 11.52 | 12.11 | 6,170,652 | +0.73(+6.45%) |
Oct 12, 2021 | 11.11 | 11.52 | 11.02 | 11.38 | 3,753,141 | +0.25(+2.23%) |
Oct 11, 2021 | 11.25 | 11.46 | 11.11 | 11.13 | 1,880,545 | -0.12(-1.06%) |
Oct 08, 2021 | 11.49 | 11.68 | 11.23 | 11.25 | 3,908,468 | +0.21(+1.89%) |
Oct 07, 2021 | 10.91 | 11.35 | 10.85 | 11.04 | 3,449,491 | +0.12(+1.09%) |
Oct 06, 2021 | 10.61 | 10.93 | 10.46 | 10.92 | 3,969,079 | +0.17(+1.57%) |
Oct 05, 2021 | 10.79 | 10.79 | 10.37 | 10.75 | 5,539,505 | -0.10(-0.91%) |
Oct 04, 2021 | 11.22 | 11.23 | 10.80 | 10.85 | 5,464,684 | -0.40(-3.53%) |
Oct 01, 2021 | 11.43 | 11.43 | 11.11 | 11.25 | 3,157,168 | +0.04(+0.35%) |
Sep 30, 2021 | 11.10 | 11.49 | 11.04 | 11.21 | 4,680,522 | +0.23(+2.08%) |
Sep 29, 2021 | 11.45 | 11.49 | 10.93 | 10.98 | 5,778,727 | -0.61(-5.22%) |
Sep 28, 2021 | 11.66 | 11.69 | 11.38 | 11.59 | 4,124,297 | -0.21(-1.77%) |
Sep 27, 2021 | 11.75 | 12.13 | 11.69 | 11.79 | 2,599,719 | +0.10(+0.85%) |
Sep 24, 2021 | 11.73 | 12.00 | 11.64 | 11.69 | 3,064,334 | -0.15(-1.26%) |
Sep 23, 2021 | 12.05 | 12.10 | 11.76 | 11.84 | 3,899,897 | -0.35(-2.85%) |
Sep 22, 2021 | 12.18 | 12.64 | 12.18 | 12.19 | 4,601,127 | +0.09(+0.74%) |
Sep 21, 2021 | 11.97 | 12.47 | 11.93 | 12.10 | 4,170,977 | +0.26(+2.18%) |
Sep 20, 2021 | 11.92 | 11.98 | 11.65 | 11.84 | 4,218,108 | -0.37(-3.01%) |
Sep 17, 2021 | 11.87 | 12.21 | 11.76 | 12.21 | 7,550,393 | +0.20(+1.65%) |
Sep 16, 2021 | 12.25 | 12.26 | 11.71 | 12.01 | 6,293,358 | -0.67(-5.32%) |
Sep 15, 2021 | 12.70 | 12.84 | 12.49 | 12.69 | 2,738,130 | -0.06(-0.47%) |
Sep 14, 2021 | 12.65 | 12.81 | 12.33 | 12.75 | 3,947,032 | +0.15(+1.18%) |
Sep 13, 2021 | 12.02 | 12.80 | 11.82 | 12.60 | 4,027,667 | +0.49(+4.01%) |
Sep 10, 2021 | 12.33 | 12.47 | 12.07 | 12.11 | 2,531,961 | -0.22(-1.77%) |
Sep 09, 2021 | 12.58 | 12.65 | 12.24 | 12.33 | 2,941,823 | -0.10(-0.80%) |
Sep 08, 2021 | 12.62 | 12.71 | 12.29 | 12.43 | 2,971,902 | -0.19(-1.49%) |
Sep 07, 2021 | 12.85 | 12.99 | 12.48 | 12.62 | 3,382,396 | -0.41(-3.12%) |
Sep 03, 2021 | 12.97 | 13.55 | 12.97 | 13.02 | 4,999,900 | +0.36(+2.82%) |
Sep 02, 2021 | 12.70 | 12.76 | 12.52 | 12.67 | 2,497,046 | -0.05(-0.39%) |
Sep 01, 2021 | 12.88 | 12.95 | 12.63 | 12.72 | 3,075,601 | -0.09(-0.70%) |
Aug 31, 2021 | 12.68 | 12.97 | 12.54 | 12.81 | 3,170,466 | +0.25(+1.97%) |
Aug 30, 2021 | 12.85 | 12.93 | 12.49 | 12.56 | 2,751,674 | -0.18(-1.40%) |
Aug 27, 2021 | 12.05 | 12.86 | 11.97 | 12.74 | 3,633,757 | +0.66(+5.51%) |
Aug 26, 2021 | 12.05 | 12.34 | 11.93 | 12.07 | 2,568,199 | -0.12(-0.98%) |
Aug 25, 2021 | 12.36 | 12.36 | 12.03 | 12.19 | 2,545,074 | -0.28(-2.26%) |
Aug 24, 2021 | 12.55 | 12.59 | 12.25 | 12.47 | 2,967,773 | +0.09(+0.72%) |
Aug 23, 2021 | 12.22 | 12.52 | 12.06 | 12.38 | 4,118,771 | +0.64(+5.49%) |
Aug 20, 2021 | 11.49 | 12.00 | 11.43 | 11.74 | 7,944,781 | +0.13(+1.11%) |
Aug 19, 2021 | 11.85 | 11.95 | 11.46 | 11.61 | 5,025,050 | -0.36(-2.98%) |
Aug 18, 2021 | 11.97 | 12.14 | 11.64 | 11.97 | 6,180,477 | +0.01(+0.08%) |
Aug 17, 2021 | 12.35 | 12.39 | 11.75 | 11.96 | 5,150,552 | -0.53(-4.21%) |
Aug 16, 2021 | 12.74 | 12.74 | 12.27 | 12.48 | 3,735,723 | -0.16(-1.26%) |
Aug 13, 2021 | 12.63 | 12.86 | 12.55 | 12.64 | 3,051,860 | +0.27(+2.16%) |
Aug 12, 2021 | 12.71 | 12.73 | 12.22 | 12.37 | 3,324,854 | -0.45(-3.48%) |
Aug 11, 2021 | 12.64 | 12.99 | 12.60 | 12.82 | 3,406,735 | +0.40(+3.19%) |
Aug 10, 2021 | 12.39 | 12.62 | 12.25 | 12.42 | 2,837,749 | +0.06(+0.48%) |
Aug 09, 2021 | 12.60 | 12.81 | 12.30 | 12.36 | 4,635,716 | -0.60(-4.66%) |
Aug 06, 2021 | 12.72 | 13.08 | 12.60 | 12.97 | 3,148,209 | -0.22(-1.65%) |
Aug 05, 2021 | 13.05 | 13.42 | 12.86 | 13.19 | 2,881,500 | +0.10(+0.76%) |
Aug 04, 2021 | 13.84 | 13.97 | 13.07 | 13.09 | 3,612,856 | -0.44(-3.23%) |
Aug 03, 2021 | 13.39 | 13.56 | 13.31 | 13.52 | 2,389,848 | +0.10(+0.74%) |
Aug 02, 2021 | 13.49 | 13.53 | 13.27 | 13.42 | 2,745,189 | -0.17(-1.24%) |
Jul 30, 2021 | 13.46 | 13.71 | 13.35 | 13.59 | 2,760,388 | -0.02(-0.15%) |
Jul 29, 2021 | 13.80 | 13.98 | 13.59 | 13.61 | 3,984,780 | +0.34(+2.54%) |
Jul 28, 2021 | 12.83 | 13.31 | 12.79 | 13.28 | 3,155,508 | +0.44(+3.40%) |
Jul 27, 2021 | 13.01 | 13.08 | 12.58 | 12.84 | 2,249,040 | -0.17(-1.30%) |
Jul 26, 2021 | 12.75 | 13.22 | 12.75 | 13.01 | 2,791,951 | +0.29(+2.26%) |
Jul 23, 2021 | 12.78 | 12.80 | 12.51 | 12.72 | 2,287,522 | -0.13(-1.00%) |
Jul 22, 2021 | 12.96 | 12.97 | 12.58 | 12.85 | 3,267,209 | -0.13(-0.99%) |
Jul 21, 2021 | 12.41 | 13.08 | 12.39 | 12.98 | 3,400,451 | +0.56(+4.47%) |
Jul 20, 2021 | 12.43 | 12.69 | 12.26 | 12.42 | 4,055,485 | +0.05(+0.40%) |
Jul 19, 2021 | 12.48 | 12.79 | 12.23 | 12.37 | 7,871,125 | -0.49(-3.78%) |
Jul 16, 2021 | 13.58 | 13.73 | 12.74 | 12.86 | 6,584,462 | -0.96(-6.96%) |
Jul 15, 2021 | 13.99 | 14.09 | 13.60 | 13.82 | 3,748,723 | -0.14(-0.99%) |
Jul 14, 2021 | 14.27 | 14.38 | 13.86 | 13.96 | 4,134,117 | +0.07(+0.50%) |
Jul 13, 2021 | 14.09 | 14.32 | 13.87 | 13.89 | 3,224,845 | -0.11(-0.78%) |
Jul 12, 2021 | 14.27 | 14.43 | 13.93 | 14.00 | 3,521,907 | -0.48(-3.29%) |
Jul 09, 2021 | 14.23 | 14.67 | 14.21 | 14.48 | 3,417,777 | +0.24(+1.67%) |
Jul 08, 2021 | 14.81 | 14.94 | 14.04 | 14.24 | 5,161,899 | -0.64(-4.33%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.52 | 14.88 | 4,516,074 | -0.29(-1.90%) |
Jul 06, 2021 | 15.76 | 15.86 | 15.09 | 15.17 | 3,066,719 | -0.35(-2.24%) |
Jul 02, 2021 | 15.82 | 15.93 | 15.35 | 15.52 | 2,976,266 | +0.03(+0.19%) |
Jul 01, 2021 | 15.94 | 15.95 | 15.29 | 15.49 | 2,988,397 | -0.19(-1.20%) |
Jun 30, 2021 | 15.27 | 15.77 | 15.14 | 15.68 | 2,567,546 | +0.42(+2.73%) |
Jun 29, 2021 | 15.13 | 15.52 | 14.94 | 15.26 | 3,153,032 | -0.16(-1.03%) |
Jun 28, 2021 | 15.68 | 15.75 | 15.18 | 15.42 | 2,968,140 | -0.21(-1.33%) |
Jun 25, 2021 | 15.94 | 16.00 | 15.36 | 15.63 | 4,131,815 | -0.13(-0.82%) |
Jun 24, 2021 | 15.83 | 15.84 | 15.58 | 15.75 | 2,940,299 | +0.15(+0.95%) |
Jun 23, 2021 | 15.84 | 16.15 | 15.59 | 15.61 | 3,047,700 | -0.06(-0.38%) |
Jun 22, 2021 | 15.64 | 15.74 | 15.42 | 15.67 | 2,990,170 | -0.18(-1.13%) |
Jun 21, 2021 | 16.20 | 16.21 | 15.53 | 15.84 | 4,249,231 | -0.20(-1.24%) |
Jun 18, 2021 | 16.35 | 16.61 | 15.99 | 16.04 | 12,734,859 | -0.22(-1.34%) |
Jun 17, 2021 | 16.84 | 17.25 | 16.02 | 16.26 | 12,630,621 | -1.39(-7.86%) |
Jun 16, 2021 | 17.95 | 18.32 | 17.61 | 17.65 | 5,148,772 | -0.24(-1.33%) |
Jun 15, 2021 | 18.06 | 18.17 | 17.59 | 17.89 | 3,564,432 | -0.19(-1.04%) |
Jun 14, 2021 | 17.34 | 18.35 | 17.21 | 18.07 | 5,047,031 | +0.35(+1.96%) |
Jun 11, 2021 | 18.13 | 18.25 | 17.62 | 17.73 | 4,102,544 | -0.47(-2.56%) |
Jun 10, 2021 | 17.37 | 18.21 | 17.32 | 18.19 | 5,293,620 | +0.85(+4.92%) |
Jun 09, 2021 | 17.26 | 17.58 | 17.19 | 17.34 | 2,875,870 | +0.20(+1.16%) |
Jun 08, 2021 | 17.38 | 17.59 | 17.12 | 17.14 | 3,205,545 | -0.39(-2.21%) |
Jun 07, 2021 | 17.42 | 17.61 | 17.14 | 17.53 | 3,239,366 | +0.10(+0.57%) |
Jun 04, 2021 | 17.74 | 17.75 | 17.37 | 17.43 | 3,348,893 | +0.06(+0.34%) |
Jun 03, 2021 | 17.84 | 17.89 | 17.33 | 17.37 | 5,322,799 | -1.07(-5.81%) |
Jun 02, 2021 | 18.30 | 18.51 | 17.94 | 18.44 | 4,124,310 | +0.20(+1.09%) |
Jun 01, 2021 | 18.04 | 18.77 | 18.04 | 18.24 | 6,026,360 | +0.61(+3.49%) |
May 28, 2021 | 17.16 | 17.67 | 17.15 | 17.63 | 2,930,971 | +0.15(+0.85%) |
May 27, 2021 | 17.34 | 17.55 | 16.77 | 17.48 | 4,046,441 | +0.07(+0.40%) |
May 26, 2021 | 17.68 | 18.01 | 17.34 | 17.41 | 4,005,801 | -0.27(-1.51%) |
May 25, 2021 | 17.38 | 17.81 | 16.97 | 17.68 | 4,567,667 | +0.21(+1.19%) |
May 24, 2021 | 17.41 | 17.73 | 17.34 | 17.47 | 2,698,565 | +0.15(+0.86%) |
May 21, 2021 | 17.85 | 17.91 | 17.13 | 17.32 | 4,326,507 | -0.30(-1.69%) |
May 20, 2021 | 17.22 | 17.94 | 17.04 | 17.62 | 4,890,661 | +0.51(+2.96%) |
May 19, 2021 | 16.86 | 17.65 | 16.75 | 17.11 | 6,024,375 | -0.17(-0.98%) |
May 18, 2021 | 17.15 | 17.38 | 16.69 | 17.28 | 4,801,660 | +0.05(+0.29%) |
May 17, 2021 | 16.16 | 17.43 | 16.00 | 17.23 | 9,242,624 | +1.37(+8.62%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.86 | 3,467,272 | +0.60(+3.93%) |
May 13, 2021 | 15.54 | 15.66 | 15.05 | 15.26 | 3,898,820 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.52 | 15.48 | 15.59 | 4,374,435 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.33 | 15.03 | 16.32 | 4,481,770 | +0.66(+4.24%) |
May 10, 2021 | 16.73 | 16.84 | 15.63 | 15.66 | 6,934,473 | -0.58(-3.60%) |
May 07, 2021 | 15.95 | 16.42 | 15.71 | 16.25 | 5,744,918 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.14 | 14.89 | 15.79 | 8,715,683 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.70 | 14.81 | 4,038,230 | -0.23(-1.52%) |
May 04, 2021 | 15.85 | 15.91 | 14.95 | 15.04 | 6,186,962 | -0.82(-5.19%) |