Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.110 | 6.270 | 5.700 | 5.720 | 4,274,224 | -0.06(-1.04%) |
Apr 28, 2022 | 5.870 | 5.900 | 5.450 | 5.780 | 4,167,657 | +0.06(+1.05%) |
Apr 27, 2022 | 5.910 | 6.030 | 5.660 | 5.720 | 4,750,807 | -0.14(-2.39%) |
Apr 26, 2022 | 6.150 | 6.240 | 5.740 | 5.860 | 5,327,462 | -0.33(-5.33%) |
Apr 25, 2022 | 5.940 | 6.240 | 5.830 | 6.190 | 4,242,112 | +0.12(+1.98%) |
Apr 22, 2022 | 6.190 | 6.370 | 6.000 | 6.070 | 3,371,393 | -0.10(-1.62%) |
Apr 21, 2022 | 6.800 | 6.860 | 6.110 | 6.170 | 3,298,008 | -0.54(-8.05%) |
Apr 20, 2022 | 6.790 | 6.910 | 6.660 | 6.710 | 2,180,163 | -0.13(-1.90%) |
Apr 19, 2022 | 6.550 | 6.995 | 6.500 | 6.840 | 3,584,685 | +0.26(+3.95%) |
Apr 18, 2022 | 6.660 | 6.720 | 6.425 | 6.580 | 3,096,302 | -0.22(-3.24%) |
Apr 14, 2022 | 6.810 | 6.900 | 6.705 | 6.800 | 2,691,106 | -0.03(-0.44%) |
Apr 13, 2022 | 6.500 | 6.985 | 6.450 | 6.830 | 3,031,398 | +0.29(+4.43%) |
Apr 12, 2022 | 6.850 | 6.920 | 6.520 | 6.540 | 3,611,697 | -0.15(-2.24%) |
Apr 11, 2022 | 6.730 | 7.000 | 6.600 | 6.690 | 2,876,186 | -0.16(-2.34%) |
Apr 08, 2022 | 6.940 | 7.055 | 6.790 | 6.850 | 2,474,623 | -0.15(-2.14%) |
Apr 07, 2022 | 7.250 | 7.260 | 6.760 | 7.000 | 4,408,841 | -0.40(-5.41%) |
Apr 06, 2022 | 7.640 | 7.640 | 7.120 | 7.400 | 5,813,842 | -0.24(-3.14%) |
Apr 05, 2022 | 8.150 | 8.190 | 7.510 | 7.640 | 3,752,526 | -0.58(-7.06%) |
Apr 04, 2022 | 8.050 | 8.430 | 8.000 | 8.220 | 3,319,392 | +0.14(+1.73%) |
Apr 01, 2022 | 7.990 | 8.290 | 7.830 | 8.080 | 4,748,999 | +0.44(+5.76%) |
Mar 31, 2022 | 8.050 | 8.050 | 7.620 | 7.640 | 3,287,943 | -0.45(-5.56%) |
Mar 30, 2022 | 8.150 | 8.510 | 8.010 | 8.090 | 2,254,106 | -0.18(-2.18%) |
Mar 29, 2022 | 8.260 | 8.550 | 8.165 | 8.270 | 4,275,625 | +0.41(+5.22%) |
Mar 28, 2022 | 8.000 | 8.240 | 7.765 | 7.860 | 4,297,072 | -0.19(-2.42%) |
Mar 25, 2022 | 8.390 | 8.390 | 8.000 | 8.055 | 2,374,974 | -0.51(-5.90%) |
Mar 24, 2022 | 8.850 | 8.850 | 8.140 | 8.560 | 3,676,525 | +0.11(+1.30%) |
Mar 23, 2022 | 8.260 | 8.508 | 8.080 | 8.450 | 4,396,587 | +0.07(+0.84%) |
Mar 22, 2022 | 7.960 | 8.540 | 7.960 | 8.380 | 4,528,873 | +0.46(+5.81%) |
Mar 21, 2022 | 8.120 | 8.159 | 7.780 | 7.920 | 2,851,888 | -0.40(-4.81%) |
Mar 18, 2022 | 7.730 | 8.640 | 7.670 | 8.320 | 5,195,112 | +0.45(+5.72%) |
Mar 17, 2022 | 7.640 | 8.185 | 7.540 | 7.870 | 3,490,536 | +0.03(+0.38%) |
Mar 16, 2022 | 7.320 | 7.900 | 7.210 | 7.840 | 6,604,537 | +1.31(+20.06%) |
Mar 15, 2022 | 5.900 | 6.550 | 5.750 | 6.530 | 8,143,028 | +0.44(+7.22%) |
Mar 14, 2022 | 6.350 | 6.670 | 5.995 | 6.090 | 7,800,823 | -0.64(-9.51%) |
Mar 11, 2022 | 8.040 | 8.040 | 6.510 | 6.730 | 14,104,459 | -1.22(-15.35%) |
Mar 10, 2022 | 8.080 | 8.380 | 7.900 | 7.950 | 5,680,907 | -0.43(-5.13%) |
Mar 09, 2022 | 8.060 | 8.555 | 8.040 | 8.380 | 4,000,199 | +0.57(+7.30%) |
Mar 08, 2022 | 7.580 | 8.040 | 7.140 | 7.810 | 6,475,117 | +0.27(+3.58%) |
Mar 07, 2022 | 9.230 | 9.330 | 7.490 | 7.540 | 6,556,029 | -1.87(-19.87%) |
Mar 04, 2022 | 9.750 | 9.877 | 9.145 | 9.410 | 3,792,684 | -0.53(-5.33%) |
Mar 03, 2022 | 9.970 | 10.19 | 9.680 | 9.940 | 3,273,847 | -0.19(-1.88%) |
Mar 02, 2022 | 9.810 | 10.80 | 9.680 | 10.13 | 6,820,655 | +0.85(+9.16%) |
Mar 01, 2022 | 9.850 | 9.960 | 9.125 | 9.280 | 4,322,863 | -0.74(-7.39%) |
Feb 28, 2022 | 10.10 | 10.13 | 9.710 | 10.02 | 4,008,565 | -0.28(-2.72%) |
Feb 25, 2022 | 10.26 | 10.33 | 9.695 | 10.30 | 3,578,854 | +0.20(+1.98%) |
Feb 24, 2022 | 9.650 | 10.13 | 9.465 | 10.10 | 3,721,430 | -0.02(-0.20%) |
Feb 23, 2022 | 10.62 | 10.62 | 10.07 | 10.12 | 1,923,985 | -0.35(-3.34%) |
Feb 22, 2022 | 10.87 | 10.92 | 10.34 | 10.47 | 3,430,891 | -0.65(-5.85%) |
Feb 18, 2022 | 11.12 | 0 | -0.28(-2.46%) | |||
Feb 17, 2022 | 11.33 | 11.59 | 11.27 | 11.40 | 3,321,281 | -0.10(-0.87%) |
Feb 16, 2022 | 11.61 | 11.62 | 11.21 | 11.50 | 3,584,673 | +0.06(+0.52%) |
Feb 15, 2022 | 11.09 | 11.49 | 11.00 | 11.44 | 4,038,467 | +0.58(+5.34%) |
Feb 14, 2022 | 10.56 | 11.23 | 10.54 | 10.86 | 4,221,369 | +0.25(+2.36%) |
Feb 11, 2022 | 10.84 | 11.30 | 10.42 | 10.61 | 3,464,937 | -0.23(-2.12%) |
Feb 10, 2022 | 10.77 | 11.35 | 10.63 | 10.84 | 4,743,538 | -0.14(-1.28%) |
Feb 09, 2022 | 10.81 | 11.12 | 10.77 | 10.98 | 3,645,364 | +0.35(+3.29%) |
Feb 08, 2022 | 10.55 | 10.81 | 10.38 | 10.63 | 2,475,470 | +0.19(+1.82%) |
Feb 07, 2022 | 10.33 | 10.68 | 10.14 | 10.44 | 2,732,307 | +0.07(+0.68%) |
Feb 04, 2022 | 10.03 | 10.42 | 9.820 | 10.37 | 2,547,827 | +0.30(+2.98%) |
Feb 03, 2022 | 10.33 | 10.04 | 10.07 | 2,391,939 | -0.38(-3.64%) | |
Feb 02, 2022 | 10.91 | 10.91 | 10.42 | 10.45 | 2,062,191 | -0.40(-3.69%) |
Feb 01, 2022 | 10.75 | 10.93 | 10.30 | 10.85 | 2,984,928 | +0.29(+2.75%) |
Jan 31, 2022 | 10.02 | 10.56 | 3,589,055 | +0.60(+6.02%) | ||
Jan 28, 2022 | 9.730 | 10.01 | 9.485 | 9.960 | 3,700,252 | +0.22(+2.26%) |
Jan 27, 2022 | 10.52 | 10.52 | 9.655 | 9.740 | 5,654,102 | -0.72(-6.88%) |
Jan 26, 2022 | 11.05 | 11.13 | 10.36 | 10.46 | 3,564,616 | -0.38(-3.51%) |
Jan 25, 2022 | 10.71 | 11.00 | 10.47 | 10.84 | 2,807,273 | -0.19(-1.72%) |
Jan 24, 2022 | 10.78 | 11.05 | 10.24 | 11.03 | 5,205,009 | -0.13(-1.16%) |
Jan 21, 2022 | 11.24 | 11.44 | 10.85 | 11.16 | 5,753,869 | -0.14(-1.24%) |
Jan 20, 2022 | 11.53 | 11.81 | 11.29 | 11.30 | 4,609,713 | +0.22(+1.99%) |
Jan 19, 2022 | 10.98 | 11.33 | 10.85 | 11.08 | 4,816,029 | +0.20(+1.84%) |
Jan 18, 2022 | 10.84 | 11.21 | 10.80 | 10.88 | 7,951,766 | -0.22(-1.98%) |
Jan 14, 2022 | 11.10 | 0 | +1.58(+16.60%) | |||
Jan 13, 2022 | 9.910 | 10.05 | 9.485 | 9.520 | 3,168,161 | -0.40(-4.03%) |
Jan 12, 2022 | 9.700 | 10.11 | 9.470 | 9.920 | 3,623,994 | +0.36(+3.77%) |
Jan 11, 2022 | 9.050 | 9.750 | 8.990 | 9.560 | 5,506,040 | +0.48(+5.29%) |
Jan 10, 2022 | 9.650 | 9.805 | 9.070 | 9.080 | 4,696,214 | -0.63(-6.49%) |
Jan 07, 2022 | 9.700 | 10.05 | 9.700 | 9.710 | 2,340,103 | -0.05(-0.51%) |
Jan 06, 2022 | 9.810 | 10.09 | 9.590 | 9.760 | 2,766,675 | +0.03(+0.31%) |
Jan 05, 2022 | 10.44 | 10.50 | 9.655 | 9.730 | 2,820,050 | -0.72(-6.89%) |
Jan 04, 2022 | 10.86 | 10.86 | 10.36 | 10.45 | 3,743,079 | -0.20(-1.86%) |
Jan 03, 2022 | 10.43 | 10.82 | 10.28 | 10.65 | 3,510,386 | +0.47(+4.60%) |
Dec 31, 2021 | 10.10 | 10.40 | 10.02 | 10.18 | 3,027,286 | -0.01(-0.10%) |
Dec 30, 2021 | 9.780 | 10.46 | 9.730 | 10.19 | 2,619,744 | +0.33(+3.35%) |
Dec 29, 2021 | 10.08 | 10.10 | 9.795 | 9.860 | 2,311,119 | -0.38(-3.71%) |
Dec 28, 2021 | 10.38 | 10.60 | 10.15 | 10.24 | 2,113,062 | -0.21(-2.01%) |
Dec 27, 2021 | 10.32 | 10.50 | 10.13 | 10.45 | 2,384,540 | +0.01(+0.10%) |
Dec 23, 2021 | 10.63 | 10.66 | 10.31 | 10.44 | 4,071,884 | +0.65(+6.64%) |
Dec 22, 2021 | 9.840 | 9.970 | 9.585 | 9.790 | 2,246,878 | -0.12(-1.21%) |
Dec 21, 2021 | 9.220 | 9.930 | 9.220 | 9.910 | 3,281,067 | +0.90(+9.99%) |
Dec 20, 2021 | 9.010 | 9.245 | 8.880 | 9.010 | 2,436,082 | -0.33(-3.53%) |
Dec 17, 2021 | 9.140 | 9.380 | 8.870 | 9.340 | 3,660,334 | +0.10(+1.08%) |
Dec 16, 2021 | 9.690 | 9.990 | 9.220 | 9.240 | 3,201,099 | -0.34(-3.55%) |
Dec 15, 2021 | 9.520 | 9.625 | 8.925 | 9.580 | 4,727,790 | -0.01(-0.10%) |
Dec 14, 2021 | 9.590 | 9.905 | 9.570 | 9.590 | 2,355,030 | -0.18(-1.84%) |
Dec 13, 2021 | 10.06 | 10.11 | 9.650 | 9.770 | 2,394,056 | -0.45(-4.40%) |
Dec 10, 2021 | 10.45 | 10.45 | 10.18 | 10.22 | 1,747,602 | -0.21(-2.01%) |
Dec 09, 2021 | 10.56 | 10.65 | 10.38 | 10.43 | 3,710,292 | -0.31(-2.89%) |
Dec 08, 2021 | 10.17 | 10.96 | 10.03 | 10.74 | 3,717,187 | +0.57(+5.60%) |
Dec 07, 2021 | 10.07 | 10.36 | 9.880 | 10.17 | 3,478,348 | +0.23(+2.31%) |
Dec 06, 2021 | 9.520 | 10.23 | 9.190 | 9.940 | 3,151,579 | +0.65(+7.00%) |
Dec 03, 2021 | 9.640 | 9.650 | 9.120 | 9.290 | 4,047,251 | -0.28(-2.93%) |
Dec 02, 2021 | 9.260 | 9.685 | 9.180 | 9.570 | 3,680,129 | +0.41(+4.48%) |
Dec 01, 2021 | 9.950 | 10.06 | 9.090 | 9.160 | 3,640,832 | -0.60(-6.15%) |
Nov 30, 2021 | 10.00 | 10.00 | 9.410 | 9.760 | 6,062,632 | -0.36(-3.56%) |
Nov 29, 2021 | 10.47 | 10.65 | 10.10 | 10.12 | 3,378,997 | -0.28(-2.69%) |
Nov 26, 2021 | 10.98 | 10.98 | 9.950 | 10.40 | 6,021,053 | -1.20(-10.34%) |
Nov 24, 2021 | 11.02 | 11.69 | 10.90 | 11.60 | 2,539,075 | +0.56(+5.07%) |
Nov 23, 2021 | 11.28 | 11.39 | 10.96 | 11.04 | 3,173,126 | -0.48(-4.17%) |
Nov 22, 2021 | 11.38 | 11.69 | 11.03 | 11.52 | 3,172,418 | +0.58(+5.30%) |
Nov 19, 2021 | 10.86 | 11.20 | 10.80 | 10.94 | 2,271,512 | +0.00(+0.00%) |
Nov 18, 2021 | 11.50 | 11.00 | 10.91 | 10.94 | 2,420,051 | -0.57(-4.95%) |
Nov 17, 2021 | 11.96 | 12.15 | 11.31 | 11.51 | 1,968,945 | -0.54(-4.48%) |
Nov 16, 2021 | 12.35 | 12.40 | 12.03 | 12.05 | 4,545,400 | -0.09(-0.74%) |
Nov 15, 2021 | 11.56 | 12.19 | 11.50 | 12.14 | 3,356,635 | +0.54(+4.66%) |
Nov 12, 2021 | 11.69 | 11.75 | 11.50 | 11.60 | 2,517,384 | -0.08(-0.68%) |
Nov 11, 2021 | 11.16 | 11.75 | 11.16 | 11.68 | 2,738,139 | +0.55(+4.94%) |
Nov 10, 2021 | 11.40 | 10.89 | 11.13 | 3,341,090 | -0.32(-2.79%) | |
Nov 09, 2021 | 11.85 | 11.85 | 11.16 | 11.45 | 2,642,991 | -0.14(-1.21%) |
Nov 08, 2021 | 11.82 | 11.88 | 11.52 | 11.59 | 3,445,436 | +0.12(+1.05%) |
Nov 05, 2021 | 11.04 | 11.57 | 11.00 | 11.47 | 4,293,118 | +0.86(+8.11%) |
Nov 04, 2021 | 11.18 | 11.18 | 10.59 | 10.61 | 3,113,488 | -0.45(-4.07%) |
Nov 03, 2021 | 11.04 | 11.19 | 10.70 | 11.06 | 1,569,140 | +0.08(+0.73%) |
Nov 02, 2021 | 11.35 | 11.35 | 10.84 | 10.98 | 2,928,609 | -0.44(-3.85%) |
Nov 01, 2021 | 10.88 | 11.45 | 11.24 | 11.42 | 3,685,260 | +0.59(+5.45%) |
Oct 29, 2021 | 10.97 | 11.15 | 10.60 | 10.83 | 3,349,608 | -0.30(-2.70%) |
Oct 28, 2021 | 11.16 | 11.26 | 10.56 | 11.13 | 2,966,502 | -0.03(-0.27%) |
Oct 27, 2021 | 11.13 | 11.35 | 11.09 | 11.16 | 2,454,663 | +0.00(+0.00%) |
Oct 26, 2021 | 11.26 | 11.15 | 11.16 | 2,135,478 | -0.05(-0.45%) | |
Oct 25, 2021 | 11.13 | 11.31 | 10.99 | 11.21 | 2,580,858 | +0.04(+0.36%) |
Oct 22, 2021 | 11.33 | 11.47 | 11.05 | 11.17 | 2,714,536 | -0.23(-2.02%) |
Oct 21, 2021 | 11.29 | 11.57 | 11.28 | 11.40 | 2,041,050 | -0.05(-0.44%) |
Oct 20, 2021 | 11.63 | 11.69 | 11.34 | 11.45 | 1,828,586 | -0.19(-1.63%) |
Oct 19, 2021 | 11.11 | 11.68 | 11.11 | 11.64 | 3,182,777 | +0.54(+4.86%) |
Oct 18, 2021 | 11.13 | 11.32 | 10.98 | 11.10 | 2,570,335 | -0.02(-0.18%) |
Oct 15, 2021 | 11.03 | 11.45 | 11.00 | 11.12 | 2,616,407 | +0.15(+1.37%) |
Oct 14, 2021 | 11.17 | 11.21 | 10.83 | 10.97 | 3,122,541 | -0.15(-1.35%) |
Oct 13, 2021 | 11.05 | 11.13 | 10.75 | 11.12 | 2,276,678 | +0.07(+0.63%) |
Oct 12, 2021 | 11.04 | 11.55 | 10.95 | 11.05 | 4,419,813 | -0.05(-0.45%) |
Oct 11, 2021 | 10.86 | 11.44 | 10.82 | 11.10 | 4,898,472 | +0.29(+2.68%) |
Oct 08, 2021 | 10.47 | 10.86 | 10.36 | 10.81 | 3,648,455 | +0.37(+3.54%) |
Oct 07, 2021 | 10.06 | 10.61 | 10.02 | 10.44 | 3,606,044 | +0.46(+4.61%) |
Oct 06, 2021 | 9.810 | 10.05 | 9.640 | 9.980 | 3,393,411 | +0.01(+0.10%) |
Oct 05, 2021 | 10.00 | 10.19 | 9.910 | 9.970 | 3,423,445 | -0.05(-0.50%) |
Oct 04, 2021 | 10.60 | 10.64 | 9.970 | 10.02 | 4,510,755 | -0.69(-6.44%) |
Oct 01, 2021 | 10.43 | 10.74 | 10.36 | 10.71 | 4,537,201 | +0.47(+4.59%) |
Sep 30, 2021 | 10.16 | 10.33 | 9.990 | 10.24 | 4,261,226 | +0.34(+3.43%) |
Sep 29, 2021 | 10.00 | 10.09 | 9.830 | 9.900 | 5,119,289 | -0.09(-0.90%) |
Sep 28, 2021 | 10.37 | 10.50 | 9.970 | 9.990 | 3,845,656 | -0.46(-4.40%) |
Sep 27, 2021 | 9.880 | 10.56 | 9.676 | 10.45 | 8,317,495 | +0.50(+5.03%) |
Sep 24, 2021 | 10.36 | 10.53 | 9.930 | 9.950 | 4,965,679 | -0.47(-4.51%) |
Sep 23, 2021 | 10.34 | 10.55 | 10.28 | 10.42 | 3,937,139 | +0.13(+1.26%) |
Sep 22, 2021 | 10.08 | 10.46 | 10.08 | 10.29 | 5,712,557 | +0.25(+2.49%) |
Sep 21, 2021 | 10.50 | 10.71 | 9.975 | 10.04 | 5,614,959 | -0.31(-3.00%) |
Sep 20, 2021 | 9.960 | 10.37 | 9.870 | 10.35 | 6,252,741 | +0.06(+0.58%) |
Sep 17, 2021 | 10.21 | 10.38 | 9.950 | 10.29 | 6,508,552 | +0.09(+0.88%) |
Sep 16, 2021 | 10.13 | 10.29 | 9.800 | 10.20 | 9,230,769 | -0.10(-0.97%) |
Sep 15, 2021 | 10.74 | 10.90 | 9.775 | 10.30 | 23,987,284 | -1.65(-13.81%) |
Sep 14, 2021 | 11.68 | 12.03 | 11.55 | 11.95 | 10,521,427 | -0.75(-5.91%) |
Sep 13, 2021 | 13.19 | 13.25 | 12.69 | 12.70 | 5,438,211 | -0.38(-2.91%) |
Sep 10, 2021 | 13.99 | 14.09 | 13.06 | 13.08 | 4,981,640 | -0.88(-6.30%) |
Sep 09, 2021 | 14.35 | 14.49 | 13.89 | 13.96 | 3,553,507 | -0.47(-3.26%) |
Sep 08, 2021 | 14.51 | 14.65 | 14.05 | 14.43 | 2,460,271 | -0.13(-0.89%) |
Sep 07, 2021 | 13.97 | 14.60 | 13.82 | 14.56 | 2,936,670 | +0.75(+5.43%) |
Sep 03, 2021 | 14.05 | 14.23 | 13.74 | 13.81 | 2,112,325 | -0.27(-1.92%) |
Sep 02, 2021 | 13.85 | 14.36 | 13.74 | 14.08 | 3,146,035 | +0.26(+1.88%) |
Sep 01, 2021 | 14.07 | 14.29 | 13.78 | 13.82 | 3,129,876 | +0.06(+0.44%) |
Aug 31, 2021 | 13.17 | 13.81 | 13.10 | 13.76 | 4,722,793 | +0.67(+5.12%) |
Aug 30, 2021 | 12.88 | 13.19 | 12.59 | 13.09 | 2,887,982 | +0.21(+1.63%) |
Aug 27, 2021 | 12.68 | 12.93 | 12.65 | 12.88 | 2,130,616 | +0.18(+1.42%) |
Aug 26, 2021 | 12.59 | 13.14 | 12.56 | 12.70 | 3,314,877 | -0.06(-0.47%) |
Aug 25, 2021 | 12.66 | 12.80 | 12.24 | 12.76 | 4,220,959 | +0.21(+1.67%) |
Aug 24, 2021 | 11.89 | 12.73 | 11.89 | 12.55 | 8,318,052 | +1.22(+10.77%) |
Aug 23, 2021 | 11.05 | 11.45 | 10.90 | 11.33 | 7,554,233 | +0.49(+4.52%) |
Aug 20, 2021 | 10.94 | 11.11 | 10.80 | 10.84 | 3,652,130 | -0.07(-0.64%) |
Aug 19, 2021 | 11.32 | 11.39 | 10.81 | 10.91 | 4,941,299 | -0.64(-5.54%) |
Aug 18, 2021 | 11.87 | 11.92 | 11.45 | 11.55 | 2,617,039 | -0.20(-1.70%) |
Aug 17, 2021 | 11.90 | 11.99 | 11.64 | 11.75 | 2,548,313 | -0.33(-2.73%) |
Aug 16, 2021 | 12.30 | 12.42 | 12.03 | 12.08 | 2,234,368 | -0.33(-2.66%) |
Aug 13, 2021 | 12.75 | 12.77 | 12.32 | 12.41 | 2,392,064 | -0.36(-2.82%) |
Aug 12, 2021 | 13.03 | 13.04 | 12.59 | 12.77 | 7,129,553 | -0.34(-2.59%) |
Aug 11, 2021 | 13.01 | 13.18 | 12.88 | 13.11 | 3,089,811 | +0.07(+0.54%) |
Aug 10, 2021 | 13.05 | 13.20 | 12.88 | 13.04 | 3,212,754 | -0.04(-0.31%) |
Aug 09, 2021 | 13.09 | 13.25 | 12.74 | 13.08 | 1,937,706 | -0.08(-0.61%) |
Aug 06, 2021 | 13.51 | 13.73 | 12.92 | 13.16 | 9,284,711 | -0.15(-1.13%) |
Aug 05, 2021 | 12.80 | 13.44 | 12.78 | 13.31 | 6,792,699 | +0.53(+4.15%) |
Aug 04, 2021 | 12.97 | 13.46 | 12.68 | 12.78 | 3,760,011 | -0.31(-2.37%) |
Aug 03, 2021 | 13.38 | 13.40 | 12.83 | 13.09 | 4,656,259 | -0.47(-3.47%) |
Aug 02, 2021 | 13.96 | 14.27 | 13.51 | 13.56 | 3,798,258 | -0.36(-2.59%) |
Jul 30, 2021 | 14.09 | 14.15 | 13.72 | 13.92 | 3,271,085 | -0.22(-1.56%) |
Jul 29, 2021 | 14.89 | 15.02 | 14.10 | 14.14 | 3,882,791 | -0.77(-5.16%) |
Jul 28, 2021 | 13.80 | 15.12 | 13.80 | 14.91 | 6,337,016 | +1.36(+10.04%) |
Jul 27, 2021 | 13.91 | 13.96 | 12.90 | 13.55 | 9,888,221 | -0.55(-3.90%) |
Jul 26, 2021 | 14.32 | 14.36 | 13.70 | 14.10 | 9,152,900 | -0.38(-2.62%) |
Jul 23, 2021 | 15.16 | 15.16 | 14.46 | 14.48 | 3,014,805 | -0.67(-4.42%) |
Jul 22, 2021 | 15.08 | 15.17 | 14.80 | 15.15 | 2,216,865 | -0.04(-0.26%) |
Jul 21, 2021 | 14.84 | 15.25 | 14.80 | 15.19 | 2,293,328 | +0.42(+2.84%) |
Jul 20, 2021 | 14.49 | 14.94 | 14.30 | 14.77 | 3,961,101 | +0.36(+2.50%) |
Jul 19, 2021 | 14.39 | 14.68 | 14.28 | 14.41 | 5,345,777 | -0.52(-3.48%) |
Jul 16, 2021 | 15.72 | 15.73 | 14.91 | 14.93 | 2,395,233 | -0.71(-4.54%) |
Jul 15, 2021 | 15.44 | 15.77 | 15.40 | 15.64 | 2,075,058 | +0.00(+0.00%) |
Jul 14, 2021 | 15.97 | 16.08 | 15.59 | 15.64 | 2,047,139 | -0.25(-1.57%) |
Jul 13, 2021 | 16.06 | 16.14 | 15.76 | 15.89 | 2,993,518 | -0.17(-1.06%) |
Jul 12, 2021 | 15.94 | 16.09 | 15.87 | 16.06 | 3,926,265 | -0.06(-0.37%) |
Jul 09, 2021 | 15.89 | 16.15 | 15.68 | 16.12 | 3,900,054 | +0.64(+4.13%) |
Jul 08, 2021 | 15.89 | 15.99 | 15.38 | 15.48 | 2,446,220 | -0.57(-3.55%) |
Jul 07, 2021 | 16.55 | 16.58 | 15.86 | 16.05 | 4,566,443 | -0.45(-2.73%) |
Jul 06, 2021 | 16.71 | 16.87 | 16.26 | 16.50 | 3,054,385 | -0.32(-1.90%) |
Jul 02, 2021 | 16.67 | 16.88 | 16.55 | 16.82 | 3,197,180 | +0.09(+0.54%) |
Jul 01, 2021 | 16.96 | 17.17 | 16.48 | 16.73 | 4,652,226 | +0.16(+0.97%) |
Jun 30, 2021 | 16.56 | 16.96 | 16.36 | 16.57 | 4,270,617 | +0.27(+1.66%) |
Jun 29, 2021 | 16.57 | 16.66 | 16.27 | 16.30 | 1,565,782 | -0.27(-1.63%) |
Jun 28, 2021 | 16.90 | 16.92 | 16.36 | 16.57 | 2,162,391 | -0.38(-2.24%) |
Jun 25, 2021 | 17.01 | 17.04 | 16.82 | 16.95 | 1,305,971 | -0.07(-0.41%) |
Jun 24, 2021 | 17.10 | 17.34 | 16.97 | 17.02 | 1,287,687 | -0.07(-0.41%) |
Jun 23, 2021 | 17.05 | 17.36 | 17.01 | 17.09 | 1,421,789 | +0.04(+0.23%) |
Jun 22, 2021 | 17.27 | 17.27 | 16.87 | 17.05 | 1,505,943 | -0.37(-2.12%) |
Jun 21, 2021 | 17.32 | 17.46 | 17.02 | 17.42 | 1,274,324 | +0.10(+0.58%) |
Jun 18, 2021 | 17.03 | 17.40 | 16.83 | 17.32 | 4,388,391 | +0.15(+0.87%) |
Jun 17, 2021 | 16.97 | 17.55 | 16.96 | 17.17 | 2,519,291 | +0.31(+1.84%) |
Jun 16, 2021 | 16.62 | 16.96 | 16.59 | 16.86 | 2,974,953 | +0.22(+1.32%) |
Jun 15, 2021 | 16.75 | 16.84 | 16.60 | 16.64 | 2,005,717 | -0.11(-0.66%) |
Jun 14, 2021 | 17.56 | 17.69 | 16.74 | 16.75 | 1,863,389 | -0.73(-4.18%) |
Jun 11, 2021 | 17.27 | 17.49 | 17.27 | 17.48 | 2,338,377 | +0.22(+1.27%) |
Jun 10, 2021 | 17.30 | 17.36 | 17.06 | 17.26 | 1,497,352 | -0.03(-0.17%) |
Jun 09, 2021 | 16.98 | 17.61 | 16.98 | 17.29 | 3,682,531 | +0.30(+1.77%) |
Jun 08, 2021 | 17.02 | 17.05 | 16.77 | 16.99 | 2,561,369 | +0.08(+0.47%) |
Jun 07, 2021 | 17.08 | 17.18 | 16.89 | 16.91 | 1,965,484 | -0.16(-0.94%) |
Jun 04, 2021 | 17.08 | 17.27 | 17.05 | 17.07 | 2,365,191 | +0.08(+0.47%) |
Jun 03, 2021 | 17.25 | 17.38 | 16.89 | 16.99 | 2,069,621 | -0.46(-2.64%) |
Jun 02, 2021 | 17.57 | 17.73 | 17.30 | 17.45 | 3,055,931 | +0.15(+0.87%) |
Jun 01, 2021 | 17.98 | 17.98 | 17.16 | 17.30 | 2,914,473 | +0.11(+0.64%) |
May 28, 2021 | 17.30 | 17.34 | 17.08 | 17.19 | 2,789,120 | -0.04(-0.23%) |
May 27, 2021 | 17.49 | 17.55 | 17.18 | 17.23 | 3,318,456 | -0.14(-0.81%) |
May 26, 2021 | 17.07 | 17.53 | 17.07 | 17.37 | 2,706,865 | +0.46(+2.72%) |
May 25, 2021 | 17.15 | 17.35 | 16.86 | 16.91 | 2,183,150 | -0.22(-1.28%) |
May 24, 2021 | 17.11 | 17.43 | 17.04 | 17.13 | 6,037,413 | -0.21(-1.21%) |
May 21, 2021 | 17.47 | 17.47 | 17.23 | 17.34 | 1,858,639 | +0.06(+0.35%) |
May 20, 2021 | 17.19 | 17.32 | 16.99 | 17.28 | 1,909,511 | +0.12(+0.70%) |
May 19, 2021 | 17.03 | 17.30 | 16.88 | 17.16 | 2,041,789 | -0.19(-1.10%) |
May 18, 2021 | 17.42 | 17.84 | 17.32 | 17.35 | 2,393,254 | +0.05(+0.29%) |
May 17, 2021 | 17.52 | 17.52 | 17.05 | 17.30 | 2,934,432 | -0.34(-1.93%) |
May 14, 2021 | 17.34 | 17.74 | 17.11 | 17.64 | 3,723,703 | +0.40(+2.32%) |
May 13, 2021 | 17.55 | 17.92 | 17.03 | 17.24 | 3,481,253 | -0.37(-2.10%) |
May 12, 2021 | 18.07 | 18.39 | 17.57 | 17.61 | 2,426,278 | -0.59(-3.24%) |
May 11, 2021 | 18.20 | 18.41 | 18.08 | 18.20 | 2,401,084 | -0.29(-1.57%) |
May 10, 2021 | 18.49 | 18.84 | 18.23 | 18.49 | 3,473,499 | +0.28(+1.54%) |
May 07, 2021 | 18.49 | 18.83 | 18.18 | 18.21 | 2,459,972 | -0.18(-0.98%) |
May 06, 2021 | 18.36 | 18.49 | 17.82 | 18.39 | 4,174,334 | -0.15(-0.81%) |
May 05, 2021 | 18.97 | 19.18 | 18.53 | 18.54 | 1,927,791 | -0.33(-1.75%) |
May 04, 2021 | 19.66 | 19.80 | 18.65 | 18.87 | 3,160,506 | -0.79(-4.02%) |