Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.18 | 11.72 | 11.18 | 11.43 | 129,291 | +0.23(+2.09%) |
Apr 28, 2022 | 10.72 | 11.44 | 10.58 | 11.20 | 132,248 | +0.63(+5.99%) |
Apr 27, 2022 | 10.89 | 10.90 | 10.28 | 10.56 | 148,631 | -0.23(-2.16%) |
Apr 26, 2022 | 11.41 | 11.44 | 10.71 | 10.80 | 132,040 | -0.75(-6.49%) |
Apr 25, 2022 | 11.64 | 11.64 | 11.20 | 11.55 | 73,061 | -0.14(-1.17%) |
Apr 22, 2022 | 12.10 | 12.20 | 11.62 | 11.68 | 45,072 | -0.39(-3.23%) |
Apr 21, 2022 | 12.48 | 12.59 | 11.98 | 12.07 | 31,420 | -0.22(-1.82%) |
Apr 20, 2022 | 12.44 | 12.63 | 12.21 | 12.30 | 33,195 | -0.09(-0.71%) |
Apr 19, 2022 | 11.81 | 12.56 | 11.81 | 12.38 | 92,227 | +0.53(+4.43%) |
Apr 18, 2022 | 11.83 | 12.04 | 11.68 | 11.86 | 80,620 | -0.08(-0.65%) |
Apr 14, 2022 | 12.00 | 12.22 | 11.86 | 11.94 | 62,922 | +0.00(+0.00%) |
Apr 13, 2022 | 11.98 | 12.02 | 11.75 | 11.94 | 114,481 | +0.02(+0.16%) |
Apr 12, 2022 | 12.19 | 12.43 | 11.85 | 11.92 | 114,722 | -0.23(-1.92%) |
Apr 11, 2022 | 12.25 | 12.48 | 12.11 | 12.15 | 67,135 | -0.19(-1.58%) |
Apr 08, 2022 | 12.32 | 12.65 | 12.20 | 12.35 | 57,240 | -0.07(-0.55%) |
Apr 07, 2022 | 12.65 | 12.84 | 12.07 | 12.41 | 119,601 | -0.22(-1.77%) |
Apr 06, 2022 | 12.55 | 12.65 | 12.38 | 12.64 | 77,080 | +0.03(+0.23%) |
Apr 05, 2022 | 12.92 | 12.99 | 12.61 | 12.61 | 62,461 | -0.31(-2.41%) |
Apr 04, 2022 | 12.71 | 13.02 | 12.67 | 12.92 | 48,675 | +0.21(+1.69%) |
Apr 01, 2022 | 12.74 | 12.89 | 12.57 | 12.71 | 56,836 | +0.00(+0.00%) |
Mar 31, 2022 | 12.56 | 12.80 | 12.41 | 12.71 | 72,230 | +0.13(+1.01%) |
Mar 30, 2022 | 12.79 | 13.09 | 12.54 | 12.58 | 80,466 | -0.23(-1.82%) |
Mar 29, 2022 | 12.80 | 13.15 | 12.76 | 12.81 | 89,944 | +0.22(+1.78%) |
Mar 28, 2022 | 12.50 | 12.62 | 12.18 | 12.59 | 69,733 | +0.11(+0.86%) |
Mar 25, 2022 | 12.27 | 12.56 | 12.18 | 12.48 | 68,385 | +0.22(+1.83%) |
Mar 24, 2022 | 11.99 | 12.29 | 11.80 | 12.26 | 58,974 | +0.29(+2.44%) |
Mar 23, 2022 | 12.25 | 12.29 | 11.94 | 11.97 | 40,191 | -0.42(-3.38%) |
Mar 22, 2022 | 12.40 | 12.63 | 12.22 | 12.38 | 70,790 | +0.10(+0.79%) |
Mar 21, 2022 | 12.14 | 12.36 | 12.10 | 12.29 | 79,310 | +0.11(+0.88%) |
Mar 18, 2022 | 11.74 | 12.28 | 11.72 | 12.18 | 142,282 | +0.42(+3.56%) |
Mar 17, 2022 | 11.41 | 11.78 | 11.39 | 11.76 | 83,484 | +0.18(+1.51%) |
Mar 16, 2022 | 11.37 | 11.73 | 11.35 | 11.59 | 92,675 | +0.33(+2.94%) |
Mar 15, 2022 | 11.33 | 11.60 | 11.24 | 11.25 | 81,201 | -0.13(-1.11%) |
Mar 14, 2022 | 11.44 | 11.82 | 11.33 | 11.38 | 95,547 | +0.06(+0.52%) |
Mar 11, 2022 | 11.56 | 11.56 | 11.24 | 11.32 | 94,795 | -0.17(-1.44%) |
Mar 10, 2022 | 11.53 | 11.65 | 11.27 | 11.49 | 86,192 | -0.17(-1.42%) |
Mar 09, 2022 | 11.70 | 12.00 | 11.62 | 11.65 | 83,511 | +0.29(+2.57%) |
Mar 08, 2022 | 11.44 | 11.77 | 11.23 | 11.36 | 138,908 | -0.05(-0.43%) |
Mar 07, 2022 | 11.69 | 11.88 | 11.39 | 11.41 | 174,531 | -0.29(-2.50%) |
Mar 04, 2022 | 11.72 | 11.86 | 11.39 | 11.70 | 122,088 | -0.23(-1.96%) |
Mar 03, 2022 | 12.22 | 12.24 | 11.84 | 11.94 | 79,074 | -0.18(-1.45%) |
Mar 02, 2022 | 11.97 | 12.28 | 11.89 | 12.11 | 108,437 | +0.27(+2.30%) |
Mar 01, 2022 | 12.98 | 12.98 | 11.75 | 11.84 | 199,800 | -1.18(-9.05%) |
Feb 28, 2022 | 12.98 | 13.29 | 12.98 | 13.02 | 132,506 | -0.29(-2.19%) |
Feb 25, 2022 | 13.02 | 13.34 | 13.09 | 13.31 | 74,414 | +0.29(+2.24%) |
Feb 24, 2022 | 12.31 | 13.04 | 12.19 | 13.02 | 201,490 | +0.22(+1.75%) |
Feb 23, 2022 | 13.12 | 13.22 | 12.78 | 12.79 | 114,585 | -0.26(-2.01%) |
Feb 22, 2022 | 13.08 | 13.25 | 12.90 | 13.06 | 106,903 | -0.10(-0.74%) |
Feb 18, 2022 | 13.15 | 0 | -0.05(-0.37%) | |||
Feb 17, 2022 | 13.56 | 13.57 | 13.15 | 13.20 | 88,790 | -0.55(-3.97%) |
Feb 16, 2022 | 13.74 | 13.81 | 13.59 | 13.75 | 75,945 | -0.10(-0.70%) |
Feb 15, 2022 | 13.41 | 13.88 | 13.32 | 13.84 | 122,747 | +0.51(+3.84%) |
Feb 14, 2022 | 13.13 | 13.35 | 13.04 | 13.33 | 116,229 | +0.24(+1.85%) |
Feb 11, 2022 | 13.37 | 13.57 | 12.94 | 13.09 | 268,726 | -0.22(-1.67%) |
Feb 10, 2022 | 13.85 | 14.14 | 13.27 | 13.31 | 246,454 | -0.97(-6.77%) |
Feb 09, 2022 | 14.33 | 14.71 | 13.94 | 14.28 | 164,735 | +0.34(+2.43%) |
Feb 08, 2022 | 13.78 | 14.02 | 13.67 | 13.94 | 178,750 | +0.17(+1.26%) |
Feb 07, 2022 | 13.52 | 13.98 | 13.52 | 13.77 | 174,386 | +0.27(+2.00%) |
Feb 04, 2022 | 13.19 | 13.64 | 13.09 | 13.50 | 151,554 | +0.24(+1.82%) |
Feb 03, 2022 | 13.27 | 13.19 | 13.25 | 96,340 | -0.09(-0.65%) | |
Feb 02, 2022 | 13.81 | 13.99 | 13.27 | 13.34 | 156,316 | -0.53(-3.83%) |
Feb 01, 2022 | 13.87 | 14.00 | 13.65 | 13.87 | 175,746 | +0.03(+0.21%) |
Jan 31, 2022 | 13.26 | 13.84 | 13.84 | 153,757 | +0.54(+4.07%) | |
Jan 28, 2022 | 13.13 | 13.27 | 12.92 | 13.30 | 213,621 | +0.11(+0.81%) |
Jan 27, 2022 | 13.66 | 13.85 | 13.07 | 13.20 | 191,310 | -0.40(-2.91%) |
Jan 26, 2022 | 13.82 | 14.13 | 13.55 | 13.59 | 148,464 | -0.23(-1.68%) |
Jan 25, 2022 | 13.56 | 14.05 | 13.53 | 13.82 | 180,528 | -0.07(-0.49%) |
Jan 24, 2022 | 13.24 | 13.96 | 12.90 | 13.89 | 275,389 | +0.65(+4.89%) |
Jan 21, 2022 | 14.20 | 14.20 | 13.24 | 13.24 | 202,236 | -1.05(-7.36%) |
Jan 20, 2022 | 14.91 | 15.00 | 14.22 | 14.30 | 256,194 | -0.45(-3.08%) |
Jan 19, 2022 | 15.43 | 15.52 | 14.70 | 14.75 | 194,935 | -0.68(-4.38%) |
Jan 18, 2022 | 15.97 | 16.24 | 15.11 | 15.43 | 275,712 | -0.58(-3.62%) |
Jan 14, 2022 | 16.01 | 0 | -0.28(-1.72%) | |||
Jan 13, 2022 | 16.08 | 16.54 | 15.98 | 16.29 | 172,086 | +0.41(+2.56%) |
Jan 12, 2022 | 16.23 | 16.53 | 15.88 | 15.88 | 130,394 | -0.16(-1.02%) |
Jan 11, 2022 | 16.04 | 16.24 | 16.00 | 16.05 | 99,372 | +0.03(+0.18%) |
Jan 10, 2022 | 15.89 | 16.06 | 15.62 | 16.02 | 153,664 | +0.16(+1.04%) |
Jan 07, 2022 | 15.98 | 16.35 | 15.78 | 15.85 | 91,463 | -0.04(-0.24%) |
Jan 06, 2022 | 15.85 | 16.02 | 15.62 | 15.89 | 118,232 | +0.19(+1.23%) |
Jan 05, 2022 | 15.86 | 16.34 | 15.67 | 15.70 | 140,294 | -0.14(-0.91%) |
Jan 04, 2022 | 15.94 | 16.35 | 15.82 | 15.84 | 151,492 | +0.09(+0.55%) |
Jan 03, 2022 | 15.68 | 16.33 | 15.65 | 15.76 | 168,995 | +0.29(+1.87%) |
Dec 31, 2021 | 15.18 | 15.64 | 15.12 | 15.47 | 106,652 | +0.24(+1.59%) |
Dec 30, 2021 | 15.28 | 15.57 | 15.08 | 15.23 | 253,603 | -0.18(-1.19%) |
Dec 29, 2021 | 15.94 | 15.94 | 14.67 | 15.41 | 260,839 | -0.90(-5.51%) |
Dec 28, 2021 | 16.23 | 16.65 | 16.23 | 16.31 | 104,689 | +0.03(+0.18%) |
Dec 27, 2021 | 16.13 | 16.55 | 16.02 | 16.28 | 148,013 | +0.27(+1.69%) |
Dec 23, 2021 | 15.94 | 16.20 | 15.57 | 16.01 | 104,581 | +0.09(+0.55%) |
Dec 22, 2021 | 15.71 | 16.08 | 15.62 | 15.92 | 100,367 | +0.14(+0.92%) |
Dec 21, 2021 | 15.55 | 15.86 | 15.49 | 15.78 | 165,187 | +0.54(+3.55%) |
Dec 20, 2021 | 15.21 | 15.44 | 14.71 | 15.24 | 179,294 | -0.25(-1.62%) |
Dec 17, 2021 | 15.07 | 15.52 | 14.75 | 15.49 | 259,878 | +0.20(+1.33%) |
Dec 16, 2021 | 15.62 | 15.70 | 15.15 | 15.28 | 172,235 | -0.08(-0.50%) |
Dec 15, 2021 | 15.08 | 15.43 | 14.67 | 15.36 | 177,278 | +0.45(+3.05%) |
Dec 14, 2021 | 14.82 | 15.29 | 14.69 | 14.91 | 252,154 | -0.08(-0.52%) |
Dec 13, 2021 | 15.55 | 15.55 | 14.97 | 14.98 | 139,615 | -0.73(-4.67%) |
Dec 10, 2021 | 15.85 | 15.93 | 15.45 | 15.72 | 135,055 | -0.16(-1.03%) |
Dec 09, 2021 | 15.94 | 16.25 | 15.80 | 15.88 | 146,260 | -0.26(-1.62%) |
Dec 08, 2021 | 15.85 | 16.39 | 15.65 | 16.14 | 111,840 | +0.43(+2.70%) |
Dec 07, 2021 | 15.77 | 16.18 | 15.40 | 15.72 | 125,791 | +0.13(+0.81%) |
Dec 06, 2021 | 15.37 | 15.92 | 15.09 | 15.59 | 149,437 | +0.22(+1.45%) |
Dec 03, 2021 | 15.96 | 15.96 | 15.24 | 15.37 | 144,865 | -0.47(-2.99%) |
Dec 02, 2021 | 15.69 | 15.94 | 14.98 | 15.84 | 258,493 | +0.09(+0.55%) |
Dec 01, 2021 | 16.63 | 16.63 | 15.60 | 15.76 | 275,736 | -0.27(-1.69%) |
Nov 30, 2021 | 16.81 | 16.96 | 15.76 | 16.03 | 797,665 | -1.09(-6.38%) |
Nov 29, 2021 | 17.29 | 17.29 | 16.47 | 17.12 | 318,005 | +0.12(+0.68%) |
Nov 26, 2021 | 17.10 | 17.44 | 16.60 | 17.00 | 201,333 | -0.86(-4.81%) |
Nov 24, 2021 | 17.79 | 18.05 | 17.60 | 17.86 | 116,389 | -0.11(-0.59%) |
Nov 23, 2021 | 18.42 | 18.42 | 17.52 | 17.97 | 240,566 | -0.25(-1.38%) |
Nov 22, 2021 | 18.72 | 19.10 | 18.02 | 18.22 | 194,081 | -0.64(-3.38%) |
Nov 19, 2021 | 18.64 | 18.92 | 17.97 | 18.86 | 255,637 | -0.03(-0.15%) |
Nov 18, 2021 | 18.89 | 19.13 | 18.77 | 18.89 | 542,378 | +0.47(+2.57%) |
Nov 17, 2021 | 16.91 | 18.84 | 16.75 | 18.41 | 432,854 | +1.64(+9.79%) |
Nov 16, 2021 | 17.06 | 17.06 | 16.46 | 16.77 | 107,553 | -0.22(-1.31%) |
Nov 15, 2021 | 17.20 | 17.57 | 16.95 | 16.99 | 133,784 | -0.24(-1.40%) |
Nov 12, 2021 | 16.86 | 17.53 | 16.86 | 17.23 | 135,304 | +0.43(+2.53%) |
Nov 11, 2021 | 16.69 | 17.10 | 16.67 | 16.81 | 95,443 | +0.28(+1.70%) |
Nov 10, 2021 | 16.49 | 16.53 | 81,162 | -0.17(-1.04%) | ||
Nov 09, 2021 | 16.43 | 16.78 | 16.11 | 16.70 | 94,853 | +0.16(+0.99%) |
Nov 08, 2021 | 16.66 | 16.94 | 16.41 | 16.54 | 100,128 | -0.12(-0.69%) |
Nov 05, 2021 | 16.10 | 16.70 | 16.10 | 16.66 | 145,420 | +0.72(+4.52%) |
Nov 04, 2021 | 16.14 | 16.37 | 15.76 | 15.94 | 149,167 | -0.07(-0.42%) |
Nov 03, 2021 | 16.32 | 16.90 | 15.95 | 16.00 | 271,757 | -0.46(-2.80%) |
Nov 02, 2021 | 16.73 | 17.39 | 16.27 | 16.46 | 378,847 | -1.09(-6.23%) |
Nov 01, 2021 | 16.60 | 17.71 | 16.49 | 17.56 | 179,407 | +1.07(+6.46%) |
Oct 29, 2021 | 16.52 | 16.82 | 16.40 | 16.49 | 118,507 | +0.06(+0.35%) |
Oct 28, 2021 | 16.61 | 17.09 | 16.36 | 16.43 | 132,429 | -0.14(-0.87%) |
Oct 27, 2021 | 17.14 | 17.13 | 16.49 | 16.58 | 168,620 | -0.72(-4.16%) |
Oct 26, 2021 | 18.29 | 17.24 | 17.30 | 146,960 | -0.92(-5.06%) | |
Oct 25, 2021 | 17.93 | 18.29 | 17.77 | 18.22 | 124,488 | +0.38(+2.15%) |
Oct 22, 2021 | 17.55 | 17.98 | 17.55 | 17.84 | 171,119 | +0.25(+1.42%) |
Oct 21, 2021 | 18.05 | 18.34 | 17.54 | 17.59 | 82,705 | -0.46(-2.55%) |
Oct 20, 2021 | 17.73 | 18.17 | 17.48 | 18.05 | 76,737 | +0.25(+1.40%) |
Oct 19, 2021 | 18.05 | 18.05 | 17.75 | 17.80 | 53,154 | -0.08(-0.43%) |
Oct 18, 2021 | 17.59 | 18.02 | 17.53 | 17.87 | 68,504 | +0.09(+0.49%) |
Oct 15, 2021 | 18.25 | 18.25 | 17.79 | 17.79 | 120,624 | +0.02(+0.11%) |
Oct 14, 2021 | 17.55 | 17.94 | 17.51 | 17.77 | 156,049 | +0.47(+2.72%) |
Oct 13, 2021 | 18.02 | 18.02 | 17.08 | 17.30 | 171,955 | -0.75(-4.15%) |
Oct 12, 2021 | 18.23 | 18.26 | 17.91 | 18.05 | 161,268 | -0.12(-0.69%) |
Oct 11, 2021 | 17.84 | 18.26 | 17.84 | 18.17 | 157,036 | +0.41(+2.32%) |
Oct 08, 2021 | 17.59 | 17.87 | 17.51 | 17.76 | 107,143 | +0.22(+1.26%) |
Oct 07, 2021 | 17.68 | 17.70 | 17.39 | 17.54 | 138,948 | +0.06(+0.33%) |
Oct 06, 2021 | 17.62 | 17.73 | 17.32 | 17.48 | 133,649 | -0.19(-1.09%) |
Oct 05, 2021 | 17.59 | 17.88 | 17.34 | 17.67 | 181,898 | +0.30(+1.71%) |
Oct 04, 2021 | 17.21 | 17.48 | 17.09 | 17.38 | 129,792 | +0.25(+1.46%) |
Oct 01, 2021 | 16.73 | 17.19 | 16.59 | 17.13 | 123,645 | +0.49(+2.94%) |
Sep 30, 2021 | 17.03 | 17.11 | 16.61 | 16.64 | 117,895 | -0.22(-1.31%) |
Sep 29, 2021 | 16.97 | 17.09 | 16.67 | 16.86 | 104,375 | +0.01(+0.06%) |
Sep 28, 2021 | 16.34 | 16.90 | 16.34 | 16.85 | 179,544 | +0.37(+2.27%) |
Sep 27, 2021 | 15.82 | 16.76 | 15.82 | 16.47 | 155,037 | +0.63(+4.00%) |
Sep 24, 2021 | 15.35 | 15.93 | 15.35 | 15.84 | 89,534 | +0.24(+1.54%) |
Sep 23, 2021 | 15.29 | 15.74 | 15.29 | 15.60 | 262,128 | +0.52(+3.44%) |
Sep 22, 2021 | 14.95 | 15.39 | 14.88 | 15.08 | 91,717 | +0.35(+2.35%) |
Sep 21, 2021 | 15.07 | 15.25 | 14.67 | 14.74 | 127,879 | -0.12(-0.84%) |
Sep 20, 2021 | 15.65 | 15.95 | 14.76 | 14.86 | 206,449 | -1.41(-8.67%) |
Sep 17, 2021 | 16.42 | 16.51 | 16.19 | 16.27 | 517,012 | -0.05(-0.29%) |
Sep 16, 2021 | 15.94 | 16.32 | 15.89 | 16.32 | 192,464 | +0.42(+2.66%) |
Sep 15, 2021 | 15.73 | 16.07 | 15.73 | 15.90 | 141,981 | +0.10(+0.61%) |
Sep 14, 2021 | 16.37 | 16.37 | 15.77 | 15.80 | 175,117 | -0.54(-3.29%) |
Sep 13, 2021 | 16.08 | 16.37 | 16.04 | 16.34 | 252,307 | +0.43(+2.72%) |
Sep 10, 2021 | 16.22 | 16.32 | 15.89 | 15.91 | 121,854 | -0.20(-1.25%) |
Sep 09, 2021 | 15.74 | 16.33 | 15.74 | 16.11 | 131,075 | +0.36(+2.32%) |
Sep 08, 2021 | 15.78 | 15.90 | 15.70 | 15.74 | 104,553 | -0.13(-0.85%) |
Sep 07, 2021 | 16.05 | 16.33 | 15.86 | 15.88 | 131,493 | -0.17(-1.08%) |
Sep 03, 2021 | 15.91 | 16.08 | 15.71 | 16.05 | 207,021 | +0.10(+0.60%) |
Sep 02, 2021 | 15.84 | 16.02 | 15.72 | 15.95 | 190,663 | +0.17(+1.09%) |
Sep 01, 2021 | 15.81 | 15.83 | 15.40 | 15.78 | 134,346 | +0.07(+0.43%) |
Aug 31, 2021 | 15.71 | 15.84 | 15.49 | 15.71 | 114,217 | -0.02(-0.12%) |
Aug 30, 2021 | 15.49 | 15.85 | 15.29 | 15.73 | 229,878 | +0.10(+0.61%) |
Aug 27, 2021 | 15.09 | 15.69 | 15.09 | 15.64 | 138,528 | +0.51(+3.36%) |
Aug 26, 2021 | 15.63 | 15.79 | 15.11 | 15.13 | 97,574 | -0.55(-3.49%) |
Aug 25, 2021 | 15.64 | 15.92 | 15.59 | 15.68 | 151,128 | +0.04(+0.25%) |
Aug 24, 2021 | 15.45 | 15.78 | 15.45 | 15.64 | 81,133 | +0.17(+1.12%) |
Aug 23, 2021 | 15.35 | 15.57 | 15.24 | 15.47 | 92,702 | +0.24(+1.58%) |
Aug 20, 2021 | 14.89 | 15.33 | 14.86 | 15.23 | 137,827 | +0.27(+1.80%) |
Aug 19, 2021 | 15.12 | 15.38 | 14.85 | 14.96 | 119,899 | -0.42(-2.75%) |
Aug 18, 2021 | 15.39 | 15.72 | 15.27 | 15.38 | 86,129 | -0.15(-0.99%) |
Aug 17, 2021 | 15.48 | 15.65 | 15.03 | 15.53 | 109,820 | -0.20(-1.28%) |
Aug 16, 2021 | 15.60 | 15.81 | 15.34 | 15.73 | 81,283 | -0.09(-0.55%) |
Aug 13, 2021 | 15.86 | 15.98 | 15.68 | 15.82 | 86,214 | +0.02(+0.12%) |
Aug 12, 2021 | 15.94 | 16.08 | 15.72 | 15.80 | 96,266 | -0.19(-1.20%) |
Aug 11, 2021 | 15.47 | 16.06 | 15.34 | 15.99 | 221,603 | +0.54(+3.48%) |
Aug 10, 2021 | 16.06 | 16.06 | 15.09 | 15.46 | 615,365 | -0.70(-4.34%) |
Aug 09, 2021 | 16.51 | 16.58 | 16.15 | 16.16 | 66,717 | -0.27(-1.64%) |
Aug 06, 2021 | 16.19 | 16.55 | 16.19 | 16.43 | 91,455 | +0.28(+1.72%) |
Aug 05, 2021 | 15.88 | 16.21 | 15.88 | 16.15 | 75,406 | +0.30(+1.87%) |
Aug 04, 2021 | 15.82 | 16.21 | 15.69 | 15.85 | 96,093 | -0.25(-1.54%) |
Aug 03, 2021 | 15.88 | 16.16 | 15.65 | 16.10 | 154,754 | +0.34(+2.18%) |
Aug 02, 2021 | 15.36 | 15.92 | 15.36 | 15.76 | 194,362 | +0.72(+4.76%) |
Jul 30, 2021 | 15.79 | 15.97 | 14.97 | 15.04 | 200,078 | -0.88(-5.51%) |
Jul 29, 2021 | 15.86 | 16.73 | 15.79 | 15.92 | 219,633 | -0.39(-2.40%) |
Jul 28, 2021 | 15.87 | 16.43 | 15.69 | 16.31 | 262,266 | +0.57(+3.64%) |
Jul 27, 2021 | 15.23 | 15.79 | 15.20 | 15.74 | 298,116 | +0.28(+1.79%) |
Jul 26, 2021 | 15.54 | 15.87 | 15.39 | 15.46 | 104,359 | -0.07(-0.43%) |
Jul 23, 2021 | 15.68 | 15.82 | 15.48 | 15.53 | 91,356 | -0.04(-0.24%) |
Jul 22, 2021 | 15.44 | 15.57 | 15.13 | 15.56 | 169,572 | +0.00(+0.00%) |
Jul 21, 2021 | 15.37 | 15.74 | 15.37 | 15.56 | 94,354 | +0.41(+2.71%) |
Jul 20, 2021 | 14.40 | 15.31 | 14.36 | 15.15 | 264,737 | +0.64(+4.40%) |
Jul 19, 2021 | 14.93 | 14.93 | 14.10 | 14.52 | 176,630 | -0.68(-4.46%) |
Jul 16, 2021 | 15.87 | 15.95 | 15.15 | 15.19 | 112,304 | -0.53(-3.40%) |
Jul 15, 2021 | 14.90 | 15.77 | 14.90 | 15.73 | 211,000 | +0.73(+4.90%) |
Jul 14, 2021 | 15.74 | 16.22 | 14.87 | 14.99 | 656,019 | -0.41(-2.66%) |
Jul 13, 2021 | 15.93 | 15.94 | 15.09 | 15.40 | 368,541 | -0.75(-4.66%) |
Jul 12, 2021 | 15.69 | 16.23 | 15.69 | 16.16 | 80,679 | +0.22(+1.38%) |
Jul 09, 2021 | 15.86 | 16.16 | 15.76 | 15.94 | 151,792 | +0.40(+2.58%) |
Jul 08, 2021 | 15.65 | 16.09 | 15.45 | 15.54 | 164,321 | -0.52(-3.27%) |
Jul 07, 2021 | 15.77 | 16.12 | 15.76 | 16.06 | 96,111 | +0.13(+0.84%) |
Jul 06, 2021 | 16.18 | 16.21 | 15.76 | 15.93 | 109,217 | -0.25(-1.53%) |
Jul 02, 2021 | 16.32 | 16.32 | 16.05 | 16.18 | 100,255 | -0.10(-0.64%) |
Jul 01, 2021 | 16.37 | 16.70 | 16.18 | 16.28 | 137,644 | +0.07(+0.41%) |
Jun 30, 2021 | 15.38 | 16.29 | 15.33 | 16.21 | 202,972 | +0.78(+5.07%) |
Jun 29, 2021 | 15.66 | 15.66 | 15.40 | 15.43 | 117,721 | -0.07(-0.43%) |
Jun 28, 2021 | 16.10 | 16.10 | 15.50 | 15.50 | 112,800 | -0.60(-3.73%) |
Jun 25, 2021 | 16.28 | 16.68 | 16.10 | 16.10 | 462,216 | -0.10(-0.59%) |
Jun 24, 2021 | 16.18 | 16.27 | 16.07 | 16.19 | 84,833 | +0.18(+1.13%) |
Jun 23, 2021 | 15.82 | 16.20 | 15.82 | 16.01 | 114,229 | +0.10(+0.66%) |
Jun 22, 2021 | 16.01 | 16.13 | 15.74 | 15.91 | 181,226 | -0.37(-2.28%) |
Jun 21, 2021 | 15.77 | 16.31 | 15.76 | 16.28 | 156,340 | +0.78(+5.05%) |
Jun 18, 2021 | 16.06 | 16.11 | 15.45 | 15.50 | 251,107 | -0.91(-5.52%) |
Jun 17, 2021 | 16.75 | 16.75 | 16.03 | 16.40 | 107,306 | -0.32(-1.94%) |
Jun 16, 2021 | 16.80 | 16.88 | 16.33 | 16.73 | 189,287 | -0.15(-0.90%) |
Jun 15, 2021 | 16.55 | 17.02 | 16.55 | 16.88 | 191,600 | +0.24(+1.43%) |
Jun 14, 2021 | 16.97 | 17.00 | 16.60 | 16.64 | 115,966 | -0.20(-1.19%) |
Jun 11, 2021 | 16.81 | 16.89 | 16.45 | 16.84 | 396,317 | +0.14(+0.86%) |
Jun 10, 2021 | 17.43 | 17.47 | 16.68 | 16.70 | 196,688 | -0.50(-2.88%) |
Jun 09, 2021 | 17.34 | 17.34 | 17.06 | 17.20 | 148,611 | -0.14(-0.83%) |
Jun 08, 2021 | 17.11 | 17.43 | 16.97 | 17.34 | 150,451 | +0.16(+0.94%) |
Jun 07, 2021 | 16.89 | 17.21 | 16.62 | 17.18 | 218,161 | +0.29(+1.69%) |
Jun 04, 2021 | 17.14 | 17.12 | 16.47 | 16.89 | 191,646 | -0.23(-1.34%) |
Jun 03, 2021 | 16.90 | 17.19 | 16.57 | 17.12 | 322,823 | +0.28(+1.64%) |
Jun 02, 2021 | 16.05 | 16.84 | 15.93 | 16.84 | 297,612 | +0.67(+4.13%) |
Jun 01, 2021 | 15.92 | 16.68 | 15.84 | 16.18 | 478,476 | +0.43(+2.73%) |
May 28, 2021 | 15.78 | 15.80 | 15.50 | 15.75 | 113,215 | +0.14(+0.92%) |
May 27, 2021 | 15.59 | 15.74 | 15.52 | 15.60 | 126,018 | +0.05(+0.31%) |
May 26, 2021 | 15.04 | 15.57 | 15.02 | 15.56 | 126,363 | +0.52(+3.42%) |
May 25, 2021 | 15.08 | 15.26 | 15.01 | 15.04 | 126,902 | -0.05(-0.32%) |
May 24, 2021 | 15.03 | 15.24 | 14.99 | 15.09 | 92,732 | +0.14(+0.96%) |
May 21, 2021 | 14.90 | 15.21 | 14.90 | 14.95 | 120,063 | +0.19(+1.29%) |
May 20, 2021 | 14.54 | 14.86 | 14.40 | 14.75 | 131,290 | +0.28(+1.91%) |
May 19, 2021 | 14.15 | 14.57 | 14.12 | 14.48 | 224,046 | +0.05(+0.33%) |
May 18, 2021 | 14.49 | 14.83 | 14.41 | 14.43 | 128,175 | +0.10(+0.73%) |
May 17, 2021 | 14.20 | 14.35 | 14.03 | 14.33 | 91,283 | -0.09(-0.60%) |
May 14, 2021 | 13.75 | 14.45 | 13.64 | 14.41 | 167,884 | +0.86(+6.33%) |
May 13, 2021 | 13.42 | 13.79 | 13.30 | 13.55 | 160,156 | +0.09(+0.64%) |
May 12, 2021 | 14.04 | 14.29 | 13.40 | 13.47 | 188,288 | -0.61(-4.30%) |
May 11, 2021 | 14.42 | 14.53 | 13.81 | 14.07 | 205,567 | -0.78(-5.23%) |
May 10, 2021 | 15.24 | 15.24 | 14.82 | 14.85 | 258,110 | -0.09(-0.63%) |
May 07, 2021 | 14.08 | 14.96 | 14.02 | 14.94 | 258,890 | +0.65(+4.57%) |
May 06, 2021 | 13.99 | 14.29 | 13.92 | 14.29 | 229,658 | +0.18(+1.27%) |
May 05, 2021 | 14.30 | 14.36 | 13.99 | 14.11 | 282,571 | -0.08(-0.53%) |
May 04, 2021 | 14.38 | 14.56 | 14.01 | 14.19 | 440,367 | +0.09(+0.67%) |