Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.45 | 16.74 | 16.33 | 16.39 | 235,924 | +0.02(+0.09%) |
Apr 28, 2022 | 16.39 | 18.07 | 15.99 | 16.37 | 401,029 | -0.18(-1.09%) |
Apr 27, 2022 | 16.75 | 16.75 | 16.39 | 16.55 | 633,354 | -0.37(-2.19%) |
Apr 26, 2022 | 17.26 | 17.33 | 16.90 | 16.92 | 430,438 | -0.58(-3.31%) |
Apr 25, 2022 | 17.54 | 17.54 | 17.25 | 17.50 | 299,215 | -0.42(-2.34%) |
Apr 22, 2022 | 18.02 | 18.07 | 17.82 | 17.92 | 601,564 | -0.03(-0.17%) |
Apr 21, 2022 | 18.07 | 18.19 | 17.88 | 17.95 | 1,874,526 | +0.26(+1.47%) |
Apr 20, 2022 | 17.43 | 17.69 | 17.33 | 17.69 | 276,839 | -0.35(-1.94%) |
Apr 19, 2022 | 17.98 | 18.04 | 17.91 | 18.04 | 303,067 | +0.02(+0.14%) |
Apr 18, 2022 | 17.89 | 18.19 | 17.77 | 18.02 | 237,279 | -0.13(-0.74%) |
Apr 14, 2022 | 18.31 | 18.32 | 18.14 | 18.15 | 261,340 | -0.29(-1.57%) |
Apr 13, 2022 | 18.24 | 18.44 | 18.20 | 18.44 | 362,138 | +0.27(+1.49%) |
Apr 12, 2022 | 18.37 | 18.42 | 18.11 | 18.17 | 791,579 | -0.14(-0.76%) |
Apr 11, 2022 | 18.26 | 18.45 | 18.23 | 18.31 | 395,256 | +0.12(+0.66%) |
Apr 08, 2022 | 17.96 | 18.20 | 17.94 | 18.19 | 731,974 | +0.22(+1.22%) |
Apr 07, 2022 | 18.00 | 18.04 | 17.84 | 17.97 | 653,156 | +0.08(+0.45%) |
Apr 06, 2022 | 17.79 | 17.92 | 17.70 | 17.89 | 806,724 | +0.16(+0.90%) |
Apr 05, 2022 | 17.84 | 17.95 | 17.67 | 17.73 | 678,313 | -0.21(-1.17%) |
Apr 04, 2022 | 17.84 | 17.99 | 17.82 | 17.94 | 680,534 | +0.44(+2.51%) |
Apr 01, 2022 | 17.35 | 17.50 | 17.34 | 17.50 | 452,094 | +0.38(+2.22%) |
Mar 31, 2022 | 17.27 | 17.30 | 17.09 | 17.12 | 333,932 | -0.13(-0.75%) |
Mar 30, 2022 | 17.13 | 17.32 | 17.12 | 17.25 | 326,671 | +0.05(+0.29%) |
Mar 29, 2022 | 17.13 | 17.26 | 17.09 | 17.20 | 1,036,005 | +0.27(+1.59%) |
Mar 28, 2022 | 16.76 | 16.93 | 16.68 | 16.93 | 608,889 | +0.23(+1.38%) |
Mar 25, 2022 | 16.54 | 16.78 | 16.54 | 16.70 | 381,178 | +0.25(+1.52%) |
Mar 24, 2022 | 16.36 | 16.47 | 16.29 | 16.45 | 541,474 | +0.13(+0.80%) |
Mar 23, 2022 | 16.24 | 16.45 | 16.21 | 16.32 | 385,098 | -0.05(-0.34%) |
Mar 22, 2022 | 16.33 | 16.41 | 16.30 | 16.38 | 265,352 | +0.18(+1.08%) |
Mar 21, 2022 | 16.29 | 16.36 | 16.11 | 16.20 | 272,968 | +0.10(+0.62%) |
Mar 18, 2022 | 15.87 | 16.14 | 15.81 | 16.10 | 316,700 | -0.02(-0.12%) |
Mar 17, 2022 | 15.82 | 16.18 | 15.81 | 16.12 | 306,447 | +0.28(+1.77%) |
Mar 16, 2022 | 15.58 | 15.85 | 15.47 | 15.84 | 547,987 | +0.45(+2.92%) |
Mar 15, 2022 | 15.34 | 15.47 | 15.19 | 15.39 | 731,908 | +0.13(+0.85%) |
Mar 14, 2022 | 15.34 | 15.40 | 15.20 | 15.26 | 330,973 | +0.15(+0.99%) |
Mar 11, 2022 | 15.27 | 15.33 | 15.09 | 15.11 | 645,560 | +0.19(+1.27%) |
Mar 10, 2022 | 14.77 | 15.06 | 14.77 | 14.92 | 478,214 | +0.11(+0.74%) |
Mar 09, 2022 | 14.72 | 15.06 | 14.64 | 14.81 | 981,209 | +0.81(+5.79%) |
Mar 08, 2022 | 13.93 | 14.35 | 13.69 | 14.00 | 1,191,558 | +0.28(+2.04%) |
Mar 07, 2022 | 14.07 | 14.09 | 13.58 | 13.72 | 895,504 | -0.38(-2.70%) |
Mar 04, 2022 | 14.16 | 14.18 | 13.98 | 14.10 | 1,158,663 | -0.80(-5.37%) |
Mar 03, 2022 | 15.16 | 15.19 | 14.76 | 14.90 | 1,102,786 | -0.17(-1.13%) |
Mar 02, 2022 | 14.94 | 15.11 | 14.90 | 15.07 | 538,462 | +0.57(+3.93%) |
Mar 01, 2022 | 14.80 | 15.04 | 14.35 | 14.50 | 500,698 | +0.03(+0.21%) |
Feb 28, 2022 | 14.38 | 14.60 | 14.29 | 14.47 | 573,203 | -0.53(-3.53%) |
Feb 25, 2022 | 14.76 | 15.00 | 14.84 | 15.00 | 315,054 | +0.60(+4.17%) |
Feb 24, 2022 | 14.04 | 14.47 | 14.01 | 14.40 | 902,567 | -0.53(-3.55%) |
Feb 23, 2022 | 15.16 | 15.21 | 14.92 | 14.93 | 317,290 | +0.06(+0.40%) |
Feb 22, 2022 | 14.83 | 14.94 | 14.76 | 14.87 | 595,369 | -0.48(-3.13%) |
Feb 18, 2022 | 15.35 | 0 | +0.02(+0.14%) | |||
Feb 17, 2022 | 15.40 | 15.46 | 15.30 | 15.33 | 632,157 | -0.15(-0.98%) |
Feb 16, 2022 | 15.35 | 15.49 | 15.31 | 15.48 | 330,908 | +0.11(+0.72%) |
Feb 15, 2022 | 15.25 | 15.37 | 15.21 | 15.37 | 254,533 | +0.43(+2.88%) |
Feb 14, 2022 | 15.08 | 15.08 | 14.84 | 14.94 | 656,052 | -0.28(-1.84%) |
Feb 11, 2022 | 15.53 | 15.57 | 15.18 | 15.22 | 261,711 | -0.37(-2.37%) |
Feb 10, 2022 | 15.49 | 15.78 | 15.49 | 15.59 | 560,868 | +0.29(+1.86%) |
Feb 09, 2022 | 15.15 | 15.32 | 15.14 | 15.30 | 283,126 | +0.11(+0.69%) |
Feb 08, 2022 | 15.10 | 15.20 | 15.08 | 15.20 | 284,693 | -0.01(-0.07%) |
Feb 07, 2022 | 15.18 | 15.30 | 15.15 | 15.21 | 366,055 | +0.02(+0.13%) |
Feb 04, 2022 | 15.11 | 15.23 | 15.07 | 15.19 | 343,478 | +0.06(+0.40%) |
Feb 03, 2022 | 15.18 | 15.13 | 417,115 | -0.09(-0.59%) | ||
Feb 02, 2022 | 15.26 | 15.28 | 15.15 | 15.22 | 349,315 | -0.10(-0.65%) |
Feb 01, 2022 | 15.21 | 15.45 | 15.15 | 15.32 | 973,424 | +0.25(+1.66%) |
Jan 31, 2022 | 15.00 | 15.11 | 15.07 | 2,226,295 | +0.23(+1.55%) | |
Jan 28, 2022 | 14.66 | 14.84 | 14.62 | 14.84 | 920,353 | +0.17(+1.16%) |
Jan 27, 2022 | 14.59 | 14.73 | 14.38 | 14.67 | 884,180 | +0.26(+1.82%) |
Jan 26, 2022 | 14.54 | 14.60 | 14.36 | 14.41 | 445,969 | +0.05(+0.33%) |
Jan 25, 2022 | 14.36 | 14.42 | 14.18 | 14.36 | 1,017,758 | -0.03(-0.21%) |
Jan 24, 2022 | 14.34 | 14.39 | 14.07 | 14.39 | 677,485 | -0.23(-1.57%) |
Jan 21, 2022 | 14.61 | 14.75 | 14.57 | 14.62 | 548,867 | -0.26(-1.75%) |
Jan 20, 2022 | 14.86 | 15.01 | 14.83 | 14.88 | 587,956 | +0.06(+0.40%) |
Jan 19, 2022 | 14.81 | 14.88 | 14.81 | 14.82 | 707,316 | +0.13(+0.88%) |
Jan 18, 2022 | 14.80 | 14.85 | 14.64 | 14.69 | 653,395 | -0.37(-2.46%) |
Jan 14, 2022 | 15.06 | 0 | +0.53(+3.65%) | |||
Jan 13, 2022 | 14.63 | 14.68 | 14.52 | 14.53 | 454,004 | -0.11(-0.75%) |
Jan 12, 2022 | 14.66 | 14.70 | 14.62 | 14.64 | 522,888 | -0.02(-0.14%) |
Jan 11, 2022 | 14.34 | 14.66 | 14.34 | 14.66 | 1,354,480 | +0.40(+2.81%) |
Jan 10, 2022 | 14.05 | 14.26 | 14.03 | 14.26 | 941,428 | +0.43(+3.09%) |
Jan 07, 2022 | 13.70 | 13.84 | 13.68 | 13.83 | 309,655 | +0.25(+1.86%) |
Jan 06, 2022 | 13.70 | 13.73 | 13.57 | 13.58 | 503,826 | -0.05(-0.34%) |
Jan 05, 2022 | 13.76 | 13.78 | 13.62 | 13.63 | 384,964 | +0.02(+0.12%) |
Jan 04, 2022 | 13.54 | 13.69 | 13.53 | 13.61 | 504,440 | +0.15(+1.11%) |
Jan 03, 2022 | 13.36 | 13.54 | 13.33 | 13.46 | 865,786 | +0.20(+1.51%) |
Dec 31, 2021 | 13.05 | 13.29 | 13.05 | 13.26 | 379,609 | +0.08(+0.61%) |
Dec 30, 2021 | 13.27 | 13.44 | 13.18 | 13.18 | 764,247 | -0.11(-0.83%) |
Dec 29, 2021 | 13.28 | 13.32 | 13.24 | 13.29 | 722,391 | +0.03(+0.26%) |
Dec 28, 2021 | 13.22 | 13.32 | 13.21 | 13.26 | 675,116 | -0.04(-0.31%) |
Dec 27, 2021 | 13.25 | 13.30 | 13.22 | 13.30 | 954,405 | +0.14(+1.03%) |
Dec 23, 2021 | 13.10 | 13.17 | 13.05 | 13.16 | 604,376 | +0.25(+1.94%) |
Dec 22, 2021 | 12.83 | 12.92 | 12.78 | 12.91 | 598,115 | +0.08(+0.62%) |
Dec 21, 2021 | 12.82 | 12.83 | 12.75 | 12.83 | 728,999 | +0.02(+0.16%) |
Dec 20, 2021 | 12.82 | 12.84 | 12.73 | 12.81 | 585,751 | -0.21(-1.61%) |
Dec 17, 2021 | 13.14 | 13.18 | 13.01 | 13.02 | 423,479 | -0.11(-0.84%) |
Dec 16, 2021 | 13.19 | 13.22 | 13.10 | 13.13 | 490,421 | +0.13(+1.00%) |
Dec 15, 2021 | 12.86 | 13.02 | 12.81 | 13.00 | 619,825 | -0.02(-0.15%) |
Dec 14, 2021 | 13.03 | 13.13 | 12.97 | 13.02 | 717,215 | -0.07(-0.53%) |
Dec 13, 2021 | 13.00 | 13.50 | 12.98 | 13.09 | 984,855 | -0.07(-0.53%) |
Dec 10, 2021 | 13.17 | 13.21 | 13.10 | 13.16 | 616,401 | +0.29(+2.25%) |
Dec 09, 2021 | 12.93 | 12.93 | 12.82 | 12.87 | 558,579 | -0.07(-0.54%) |
Dec 08, 2021 | 12.91 | 12.97 | 12.87 | 12.94 | 589,791 | +0.12(+0.94%) |
Dec 07, 2021 | 12.78 | 12.83 | 12.73 | 12.82 | 786,694 | +0.23(+1.83%) |
Dec 06, 2021 | 12.55 | 12.76 | 12.51 | 12.59 | 1,091,362 | +0.05(+0.40%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.45 | 12.54 | 747,183 | -0.25(-1.95%) |
Dec 02, 2021 | 12.78 | 12.82 | 12.68 | 12.79 | 767,841 | +0.00(+0.00%) |
Dec 01, 2021 | 12.84 | 12.88 | 12.68 | 12.79 | 1,088,882 | +0.17(+1.35%) |
Nov 30, 2021 | 12.74 | 12.81 | 12.55 | 12.62 | 972,656 | -0.22(-1.71%) |
Nov 29, 2021 | 12.89 | 12.91 | 12.75 | 12.84 | 1,062,169 | -0.09(-0.70%) |
Nov 26, 2021 | 12.99 | 13.04 | 12.90 | 12.93 | 686,507 | -0.46(-3.40%) |
Nov 24, 2021 | 13.38 | 13.44 | 13.29 | 13.38 | 617,463 | -0.40(-2.94%) |
Nov 23, 2021 | 13.77 | 13.83 | 13.77 | 13.79 | 443,873 | +0.19(+1.40%) |
Nov 22, 2021 | 13.56 | 13.65 | 13.54 | 13.60 | 718,477 | -0.06(-0.42%) |
Nov 19, 2021 | 13.71 | 13.75 | 13.65 | 13.66 | 515,831 | -0.39(-2.79%) |
Nov 18, 2021 | 14.10 | 14.08 | 14.04 | 14.05 | 897,173 | -0.10(-0.74%) |
Nov 17, 2021 | 14.13 | 14.19 | 14.12 | 14.15 | 307,072 | -0.10(-0.67%) |
Nov 16, 2021 | 14.33 | 14.39 | 14.24 | 14.25 | 429,922 | -0.11(-0.73%) |
Nov 15, 2021 | 14.48 | 14.51 | 14.35 | 14.36 | 252,639 | -0.24(-1.68%) |
Nov 12, 2021 | 14.62 | 14.65 | 14.57 | 14.60 | 231,806 | -0.02(-0.14%) |
Nov 11, 2021 | 14.59 | 14.69 | 14.57 | 14.62 | 1,040,207 | -0.15(-1.02%) |
Nov 10, 2021 | 14.90 | 14.77 | 343,761 | +0.02(+0.12%) | ||
Nov 09, 2021 | 14.80 | 14.82 | 14.73 | 14.75 | 341,946 | +0.14(+0.98%) |
Nov 08, 2021 | 14.54 | 14.61 | 14.51 | 14.61 | 326,065 | +0.21(+1.46%) |
Nov 05, 2021 | 14.35 | 14.42 | 14.31 | 14.40 | 305,867 | -0.11(-0.76%) |
Nov 04, 2021 | 14.55 | 14.56 | 14.42 | 14.51 | 422,859 | -0.19(-1.29%) |
Nov 03, 2021 | 14.56 | 14.70 | 14.51 | 14.70 | 305,547 | +0.19(+1.31%) |
Nov 02, 2021 | 14.45 | 14.55 | 14.42 | 14.51 | 615,652 | +0.10(+0.69%) |
Nov 01, 2021 | 14.22 | 14.41 | 14.18 | 14.41 | 476,375 | +0.23(+1.62%) |
Oct 29, 2021 | 14.25 | 14.26 | 14.06 | 14.18 | 346,166 | -0.10(-0.70%) |
Oct 28, 2021 | 14.18 | 14.30 | 14.17 | 14.28 | 286,702 | +0.08(+0.60%) |
Oct 27, 2021 | 14.21 | 14.24 | 14.05 | 14.20 | 298,009 | +0.00(+0.00%) |
Oct 26, 2021 | 14.22 | 14.20 | 332,929 | +0.04(+0.28%) | ||
Oct 25, 2021 | 14.20 | 14.23 | 14.10 | 14.15 | 446,056 | +0.02(+0.18%) |
Oct 22, 2021 | 14.07 | 14.17 | 14.06 | 14.13 | 206,168 | +0.04(+0.28%) |
Oct 21, 2021 | 14.06 | 14.10 | 14.01 | 14.09 | 361,012 | -0.02(-0.14%) |
Oct 20, 2021 | 13.97 | 14.12 | 13.96 | 14.11 | 348,436 | +0.30(+2.17%) |
Oct 19, 2021 | 13.72 | 13.83 | 13.71 | 13.81 | 562,844 | +0.18(+1.33%) |
Oct 18, 2021 | 13.63 | 13.63 | 13.55 | 13.63 | 702,655 | -0.35(-2.51%) |
Oct 15, 2021 | 13.93 | 14.00 | 13.91 | 13.98 | 409,417 | +0.04(+0.29%) |
Oct 14, 2021 | 13.91 | 13.95 | 13.87 | 13.94 | 307,236 | +0.23(+1.71%) |
Oct 13, 2021 | 13.66 | 13.73 | 13.63 | 13.71 | 252,591 | -0.12(-0.83%) |
Oct 12, 2021 | 13.83 | 13.86 | 13.77 | 13.82 | 425,628 | -0.25(-1.78%) |
Oct 11, 2021 | 14.20 | 14.23 | 14.06 | 14.07 | 350,479 | +0.03(+0.21%) |
Oct 08, 2021 | 13.84 | 14.12 | 13.82 | 14.04 | 649,194 | +0.41(+3.01%) |
Oct 07, 2021 | 13.58 | 13.78 | 13.58 | 13.63 | 617,932 | +0.14(+1.00%) |
Oct 06, 2021 | 13.41 | 13.50 | 13.37 | 13.49 | 319,101 | +0.08(+0.63%) |
Oct 05, 2021 | 13.43 | 13.51 | 13.38 | 13.41 | 531,608 | -0.20(-1.47%) |
Oct 04, 2021 | 13.62 | 13.72 | 13.53 | 13.61 | 442,803 | -0.01(-0.07%) |
Oct 01, 2021 | 13.58 | 13.69 | 13.46 | 13.62 | 701,316 | +0.02(+0.15%) |
Sep 30, 2021 | 13.68 | 13.70 | 13.52 | 13.60 | 1,378,740 | -0.17(-1.20%) |
Sep 29, 2021 | 13.77 | 13.84 | 13.69 | 13.77 | 403,007 | +0.02(+0.11%) |
Sep 28, 2021 | 13.98 | 13.98 | 13.75 | 13.75 | 656,714 | -0.24(-1.72%) |
Sep 27, 2021 | 13.85 | 14.02 | 13.84 | 13.99 | 1,050,709 | +0.28(+2.04%) |
Sep 24, 2021 | 13.67 | 13.71 | 13.62 | 13.71 | 345,853 | -0.03(-0.22%) |
Sep 23, 2021 | 13.61 | 13.79 | 13.60 | 13.74 | 1,194,362 | +0.11(+0.81%) |
Sep 22, 2021 | 13.64 | 13.70 | 13.60 | 13.63 | 404,938 | +0.23(+1.68%) |
Sep 21, 2021 | 13.35 | 13.45 | 13.35 | 13.40 | 564,479 | +0.16(+1.21%) |
Sep 20, 2021 | 13.11 | 13.31 | 13.10 | 13.24 | 496,244 | -0.04(-0.34%) |
Sep 17, 2021 | 13.37 | 13.39 | 13.21 | 13.29 | 550,853 | -0.19(-1.41%) |
Sep 16, 2021 | 13.55 | 13.59 | 13.40 | 13.48 | 590,535 | +0.02(+0.15%) |
Sep 15, 2021 | 13.47 | 13.50 | 13.41 | 13.46 | 510,401 | -0.02(-0.15%) |
Sep 14, 2021 | 13.66 | 13.66 | 13.46 | 13.48 | 640,373 | -0.10(-0.74%) |
Sep 13, 2021 | 13.60 | 13.64 | 13.55 | 13.58 | 434,972 | +0.04(+0.30%) |
Sep 10, 2021 | 13.61 | 13.63 | 13.53 | 13.54 | 348,954 | +0.09(+0.67%) |
Sep 09, 2021 | 13.51 | 13.55 | 13.43 | 13.45 | 744,029 | -0.33(-2.39%) |
Sep 08, 2021 | 13.75 | 13.85 | 13.71 | 13.78 | 436,952 | -0.25(-1.78%) |
Sep 07, 2021 | 14.02 | 14.08 | 14.00 | 14.03 | 446,021 | -0.09(-0.64%) |
Sep 03, 2021 | 14.08 | 14.14 | 13.96 | 14.12 | 224,181 | -0.04(-0.28%) |
Sep 02, 2021 | 14.02 | 14.30 | 14.02 | 14.16 | 585,610 | +0.20(+1.40%) |
Sep 01, 2021 | 14.03 | 14.03 | 13.92 | 13.96 | 396,814 | +0.11(+0.82%) |
Aug 31, 2021 | 13.85 | 13.93 | 13.81 | 13.85 | 369,019 | -0.01(-0.07%) |
Aug 30, 2021 | 13.88 | 13.90 | 13.82 | 13.86 | 364,925 | -0.03(-0.18%) |
Aug 27, 2021 | 13.83 | 13.93 | 13.80 | 13.88 | 456,241 | +0.07(+0.54%) |
Aug 26, 2021 | 13.87 | 13.96 | 13.80 | 13.81 | 520,000 | -0.16(-1.14%) |
Aug 25, 2021 | 14.02 | 14.05 | 13.96 | 13.97 | 422,503 | -0.13(-0.92%) |
Aug 24, 2021 | 14.06 | 14.12 | 14.04 | 14.10 | 379,316 | +0.09(+0.64%) |
Aug 23, 2021 | 13.94 | 14.04 | 13.92 | 14.01 | 405,781 | +0.16(+1.16%) |
Aug 20, 2021 | 13.78 | 13.86 | 13.77 | 13.85 | 341,930 | -0.08(-0.57%) |
Aug 19, 2021 | 13.91 | 13.97 | 13.85 | 13.93 | 770,217 | -0.08(-0.57%) |
Aug 18, 2021 | 14.01 | 14.07 | 14.00 | 14.01 | 418,115 | -0.02(-0.14%) |
Aug 17, 2021 | 13.95 | 14.10 | 13.95 | 14.03 | 422,326 | -0.09(-0.64%) |
Aug 16, 2021 | 14.00 | 14.12 | 13.97 | 14.12 | 549,272 | -0.02(-0.14%) |
Aug 13, 2021 | 14.10 | 14.15 | 14.06 | 14.14 | 363,093 | +0.02(+0.12%) |
Aug 12, 2021 | 14.13 | 14.16 | 14.01 | 14.12 | 351,962 | +0.18(+1.31%) |
Aug 11, 2021 | 13.99 | 13.99 | 13.86 | 13.94 | 470,284 | +0.05(+0.36%) |
Aug 10, 2021 | 13.94 | 13.94 | 13.83 | 13.89 | 1,532,543 | +0.04(+0.29%) |
Aug 09, 2021 | 13.80 | 13.92 | 13.80 | 13.85 | 1,155,998 | +0.01(+0.07%) |
Aug 06, 2021 | 14.10 | 14.12 | 13.82 | 13.84 | 1,001,732 | +0.03(+0.23%) |
Aug 05, 2021 | 13.86 | 13.90 | 13.68 | 13.81 | 1,964,262 | -0.99(-6.70%) |
Aug 04, 2021 | 14.75 | 14.86 | 14.71 | 14.80 | 279,389 | -0.15(-1.00%) |
Aug 03, 2021 | 14.83 | 14.95 | 14.75 | 14.95 | 648,920 | +0.03(+0.20%) |
Aug 02, 2021 | 14.95 | 15.01 | 14.90 | 14.92 | 328,255 | +0.06(+0.44%) |
Jul 30, 2021 | 15.02 | 15.03 | 14.84 | 14.86 | 337,719 | -0.28(-1.82%) |
Jul 29, 2021 | 15.14 | 15.22 | 15.10 | 15.13 | 204,866 | +0.24(+1.61%) |
Jul 28, 2021 | 14.81 | 14.94 | 14.79 | 14.89 | 293,845 | -0.03(-0.20%) |
Jul 27, 2021 | 14.84 | 14.94 | 14.80 | 14.92 | 318,779 | -0.20(-1.33%) |
Jul 26, 2021 | 15.07 | 15.15 | 15.06 | 15.12 | 317,223 | +0.15(+1.01%) |
Jul 23, 2021 | 15.05 | 15.07 | 14.97 | 14.97 | 600,178 | -0.03(-0.20%) |
Jul 22, 2021 | 15.14 | 15.14 | 15.00 | 15.00 | 390,444 | -0.12(-0.83%) |
Jul 21, 2021 | 15.05 | 15.13 | 15.00 | 15.12 | 275,878 | +0.21(+1.44%) |
Jul 20, 2021 | 14.68 | 14.93 | 14.65 | 14.91 | 341,958 | +0.31(+2.12%) |
Jul 19, 2021 | 14.67 | 14.71 | 14.53 | 14.60 | 381,022 | -0.41(-2.73%) |
Jul 16, 2021 | 15.11 | 15.14 | 14.95 | 15.01 | 163,438 | +0.07(+0.47%) |
Jul 15, 2021 | 14.89 | 14.96 | 14.87 | 14.94 | 237,496 | -0.16(-1.06%) |
Jul 14, 2021 | 15.08 | 15.14 | 15.05 | 15.10 | 260,344 | +0.09(+0.58%) |
Jul 13, 2021 | 14.96 | 15.02 | 14.96 | 15.01 | 237,850 | -0.07(-0.44%) |
Jul 12, 2021 | 14.92 | 15.12 | 14.92 | 15.08 | 327,210 | -0.07(-0.46%) |
Jul 09, 2021 | 15.13 | 15.16 | 15.05 | 15.15 | 211,042 | +0.15(+0.98%) |
Jul 08, 2021 | 14.90 | 15.06 | 14.85 | 15.00 | 301,947 | -0.07(-0.45%) |
Jul 07, 2021 | 14.99 | 15.11 | 14.98 | 15.07 | 265,731 | +0.04(+0.28%) |
Jul 06, 2021 | 15.15 | 15.19 | 14.96 | 15.03 | 476,434 | -0.35(-2.28%) |
Jul 02, 2021 | 15.33 | 15.54 | 15.25 | 15.38 | 335,907 | -0.03(-0.19%) |
Jul 01, 2021 | 15.44 | 15.49 | 15.38 | 15.41 | 324,856 | +0.17(+1.12%) |
Jun 30, 2021 | 15.29 | 15.33 | 15.20 | 15.24 | 317,409 | -0.16(-1.04%) |
Jun 29, 2021 | 15.37 | 15.50 | 15.37 | 15.40 | 197,476 | -0.04(-0.26%) |
Jun 28, 2021 | 15.47 | 15.48 | 15.39 | 15.44 | 244,669 | -0.06(-0.39%) |
Jun 25, 2021 | 15.51 | 15.54 | 15.48 | 15.50 | 216,943 | +0.15(+0.98%) |
Jun 24, 2021 | 15.34 | 15.46 | 15.32 | 15.35 | 270,817 | +0.16(+1.05%) |
Jun 23, 2021 | 15.26 | 15.27 | 15.15 | 15.19 | 377,756 | -0.18(-1.17%) |
Jun 22, 2021 | 15.31 | 15.43 | 15.26 | 15.37 | 376,225 | -0.25(-1.60%) |
Jun 21, 2021 | 15.56 | 15.65 | 15.51 | 15.62 | 367,912 | -0.11(-0.70%) |
Jun 18, 2021 | 15.77 | 15.78 | 15.63 | 15.73 | 217,574 | -0.23(-1.47%) |
Jun 17, 2021 | 15.95 | 16.04 | 15.92 | 15.96 | 167,298 | -0.09(-0.59%) |
Jun 16, 2021 | 16.20 | 16.25 | 16.03 | 16.06 | 167,734 | -0.24(-1.44%) |
Jun 15, 2021 | 16.28 | 16.30 | 16.25 | 16.30 | 176,211 | +0.08(+0.46%) |
Jun 14, 2021 | 16.24 | 16.25 | 16.16 | 16.22 | 212,590 | -0.04(-0.25%) |
Jun 11, 2021 | 16.25 | 16.28 | 16.20 | 16.26 | 196,624 | +0.05(+0.31%) |
Jun 10, 2021 | 16.20 | 16.25 | 16.18 | 16.21 | 146,833 | +0.03(+0.19%) |
Jun 09, 2021 | 16.12 | 16.23 | 16.11 | 16.18 | 190,467 | +0.04(+0.25%) |
Jun 08, 2021 | 16.25 | 16.25 | 16.10 | 16.14 | 186,969 | -0.05(-0.31%) |
Jun 07, 2021 | 16.15 | 16.23 | 16.14 | 16.19 | 254,839 | +0.17(+1.03%) |
Jun 04, 2021 | 16.03 | 16.07 | 15.99 | 16.02 | 246,545 | +0.11(+0.72%) |
Jun 03, 2021 | 15.80 | 16.01 | 15.80 | 15.91 | 467,792 | -0.10(-0.62%) |
Jun 02, 2021 | 15.90 | 16.16 | 15.86 | 16.01 | 1,934,022 | +0.20(+1.28%) |
Jun 01, 2021 | 15.89 | 15.91 | 15.75 | 15.81 | 548,758 | -0.22(-1.38%) |
May 28, 2021 | 15.93 | 16.06 | 15.90 | 16.03 | 299,914 | -0.02(-0.16%) |
May 27, 2021 | 16.04 | 16.11 | 15.95 | 16.05 | 701,325 | -0.34(-2.10%) |
May 26, 2021 | 16.84 | 16.85 | 16.20 | 16.40 | 1,362,738 | -0.53(-3.10%) |
May 25, 2021 | 17.04 | 17.05 | 16.86 | 16.93 | 254,324 | -0.27(-1.54%) |
May 24, 2021 | 17.16 | 17.26 | 17.10 | 17.19 | 177,850 | +0.16(+0.94%) |
May 21, 2021 | 17.00 | 17.05 | 16.95 | 17.03 | 320,175 | +0.07(+0.38%) |
May 20, 2021 | 16.88 | 17.00 | 16.88 | 16.96 | 181,607 | +0.02(+0.09%) |
May 19, 2021 | 16.89 | 17.04 | 16.70 | 16.95 | 205,365 | -0.18(-1.05%) |
May 18, 2021 | 17.24 | 17.25 | 17.08 | 17.13 | 395,012 | -0.08(-0.46%) |
May 17, 2021 | 17.10 | 17.30 | 17.05 | 17.21 | 477,455 | +0.54(+3.21%) |
May 14, 2021 | 17.27 | 17.34 | 16.41 | 16.68 | 748,401 | -0.64(-3.72%) |
May 13, 2021 | 17.02 | 17.33 | 17.02 | 17.32 | 478,161 | +0.17(+0.99%) |
May 12, 2021 | 16.98 | 17.34 | 16.96 | 17.15 | 749,658 | +0.83(+5.09%) |
May 11, 2021 | 16.23 | 16.37 | 16.18 | 16.32 | 314,823 | -0.10(-0.61%) |
May 10, 2021 | 16.56 | 16.57 | 16.42 | 16.42 | 205,197 | -0.05(-0.30%) |
May 07, 2021 | 16.25 | 16.49 | 16.24 | 16.47 | 261,948 | +0.14(+0.86%) |
May 06, 2021 | 16.21 | 16.34 | 16.15 | 16.33 | 460,939 | +0.24(+1.49%) |
May 05, 2021 | 16.02 | 16.13 | 15.97 | 16.09 | 939,794 | +0.44(+2.81%) |
May 04, 2021 | 15.92 | 16.02 | 15.60 | 15.65 | 871,001 | -0.53(-3.28%) |