Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.53 | 22.14 | 20.50 | 20.67 | 753,869 | -0.80(-3.73%) |
Apr 28, 2022 | 21.00 | 21.66 | 20.46 | 21.47 | 502,602 | +0.61(+2.92%) |
Apr 27, 2022 | 20.93 | 21.43 | 20.59 | 20.86 | 449,283 | +0.34(+1.66%) |
Apr 26, 2022 | 21.26 | 21.41 | 20.49 | 20.52 | 464,548 | -0.74(-3.48%) |
Apr 25, 2022 | 20.94 | 21.44 | 20.10 | 21.26 | 761,266 | -0.39(-1.80%) |
Apr 22, 2022 | 22.82 | 23.26 | 21.48 | 21.65 | 790,030 | -1.00(-4.42%) |
Apr 21, 2022 | 24.20 | 24.89 | 22.47 | 22.65 | 843,742 | -1.79(-7.32%) |
Apr 20, 2022 | 24.37 | 24.99 | 23.92 | 24.44 | 816,414 | +0.11(+0.45%) |
Apr 19, 2022 | 23.54 | 24.39 | 22.90 | 24.33 | 700,578 | +0.59(+2.49%) |
Apr 18, 2022 | 22.77 | 24.17 | 22.77 | 23.74 | 952,341 | +1.07(+4.72%) |
Apr 14, 2022 | 22.61 | 23.16 | 22.51 | 22.67 | 702,765 | +0.06(+0.27%) |
Apr 13, 2022 | 22.09 | 22.75 | 21.49 | 22.61 | 767,895 | +0.95(+4.39%) |
Apr 12, 2022 | 20.51 | 21.76 | 20.51 | 21.66 | 956,346 | +1.40(+6.91%) |
Apr 11, 2022 | 20.25 | 21.03 | 20.14 | 20.26 | 371,864 | +0.15(+0.75%) |
Apr 08, 2022 | 20.42 | 20.94 | 20.07 | 20.11 | 414,428 | -0.42(-2.05%) |
Apr 07, 2022 | 20.29 | 20.68 | 19.96 | 20.53 | 453,570 | +0.25(+1.23%) |
Apr 06, 2022 | 20.88 | 20.95 | 19.95 | 20.28 | 762,146 | -0.55(-2.64%) |
Apr 05, 2022 | 21.75 | 22.19 | 20.74 | 20.83 | 627,358 | -1.00(-4.58%) |
Apr 04, 2022 | 22.24 | 22.28 | 21.53 | 21.83 | 433,641 | -0.32(-1.44%) |
Apr 01, 2022 | 22.17 | 22.79 | 21.72 | 22.15 | 446,267 | +0.27(+1.23%) |
Mar 31, 2022 | 22.06 | 22.58 | 21.88 | 21.88 | 625,133 | -0.11(-0.50%) |
Mar 30, 2022 | 22.52 | 22.89 | 21.92 | 21.99 | 496,163 | -0.29(-1.30%) |
Mar 29, 2022 | 22.85 | 22.85 | 21.75 | 22.28 | 759,644 | -0.92(-3.97%) |
Mar 28, 2022 | 23.50 | 23.63 | 22.75 | 23.20 | 570,994 | -0.67(-2.81%) |
Mar 25, 2022 | 23.87 | 24.00 | 23.54 | 23.87 | 403,709 | -0.02(-0.08%) |
Mar 24, 2022 | 23.31 | 24.10 | 23.20 | 23.89 | 2,221,938 | +0.64(+2.75%) |
Mar 23, 2022 | 22.75 | 23.29 | 22.48 | 23.25 | 568,854 | +0.50(+2.20%) |
Mar 22, 2022 | 23.56 | 23.99 | 22.47 | 22.75 | 855,212 | -0.81(-3.44%) |
Mar 21, 2022 | 22.66 | 23.97 | 22.66 | 23.56 | 1,208,915 | +1.34(+6.03%) |
Mar 18, 2022 | 22.65 | 22.65 | 21.29 | 22.22 | 1,804,082 | -0.67(-2.93%) |
Mar 17, 2022 | 22.48 | 23.47 | 22.47 | 22.89 | 1,332,679 | +0.35(+1.55%) |
Mar 16, 2022 | 20.31 | 22.55 | 20.31 | 22.54 | 2,471,811 | +2.58(+12.93%) |
Mar 15, 2022 | 18.79 | 20.08 | 18.61 | 19.96 | 1,207,587 | +0.95(+5.00%) |
Mar 14, 2022 | 19.02 | 19.33 | 18.54 | 19.01 | 730,298 | +0.02(+0.11%) |
Mar 11, 2022 | 19.18 | 19.36 | 18.70 | 18.99 | 632,964 | -0.33(-1.71%) |
Mar 10, 2022 | 18.54 | 19.41 | 18.34 | 19.32 | 742,276 | +0.78(+4.21%) |
Mar 09, 2022 | 17.85 | 18.71 | 17.57 | 18.54 | 626,685 | +0.77(+4.33%) |
Mar 08, 2022 | 18.25 | 18.37 | 17.00 | 17.77 | 1,102,300 | -0.67(-3.63%) |
Mar 07, 2022 | 19.44 | 19.60 | 18.27 | 18.44 | 917,968 | -1.03(-5.29%) |
Mar 04, 2022 | 19.86 | 20.01 | 18.95 | 19.47 | 1,035,703 | -0.78(-3.85%) |
Mar 03, 2022 | 19.20 | 20.34 | 19.04 | 20.25 | 1,032,288 | +1.15(+6.02%) |
Mar 02, 2022 | 18.13 | 19.24 | 18.05 | 19.10 | 1,313,408 | +1.36(+7.67%) |
Mar 01, 2022 | 18.03 | 18.88 | 17.63 | 17.74 | 1,065,813 | -0.29(-1.61%) |
Feb 28, 2022 | 17.32 | 18.56 | 17.22 | 18.03 | 1,310,890 | +0.57(+3.26%) |
Feb 25, 2022 | 15.55 | 17.82 | 17.15 | 17.46 | 2,010,538 | +2.45(+16.32%) |
Feb 24, 2022 | 14.81 | 15.04 | 14.43 | 15.01 | 832,632 | -0.26(-1.70%) |
Feb 23, 2022 | 15.61 | 15.86 | 15.22 | 15.27 | 434,585 | -0.10(-0.65%) |
Feb 22, 2022 | 15.74 | 16.04 | 15.37 | 15.37 | 493,347 | -0.41(-2.60%) |
Feb 18, 2022 | 15.78 | 0 | +0.11(+0.70%) | |||
Feb 17, 2022 | 15.56 | 15.88 | 15.43 | 15.67 | 376,370 | -0.10(-0.63%) |
Feb 16, 2022 | 15.81 | 16.13 | 15.67 | 15.77 | 425,704 | -0.05(-0.32%) |
Feb 15, 2022 | 15.67 | 16.06 | 15.23 | 15.82 | 593,497 | +0.25(+1.61%) |
Feb 14, 2022 | 15.48 | 15.61 | 15.05 | 15.57 | 600,533 | +0.07(+0.45%) |
Feb 11, 2022 | 15.06 | 15.85 | 14.91 | 15.50 | 556,018 | +0.28(+1.84%) |
Feb 10, 2022 | 15.20 | 15.68 | 15.11 | 15.22 | 510,409 | -0.08(-0.52%) |
Feb 09, 2022 | 15.59 | 15.72 | 15.18 | 15.30 | 537,231 | -0.24(-1.54%) |
Feb 08, 2022 | 14.57 | 15.59 | 14.57 | 15.54 | 767,196 | +1.04(+7.17%) |
Feb 07, 2022 | 14.50 | 14.74 | 14.19 | 14.50 | 369,362 | +0.01(+0.07%) |
Feb 04, 2022 | 14.41 | 14.66 | 14.17 | 14.49 | 329,567 | +0.06(+0.42%) |
Feb 03, 2022 | 14.54 | 14.38 | 14.43 | 407,945 | -0.36(-2.43%) | |
Feb 02, 2022 | 14.88 | 15.17 | 14.42 | 14.79 | 622,709 | -0.01(-0.07%) |
Feb 01, 2022 | 14.21 | 14.86 | 14.20 | 14.80 | 821,188 | +0.77(+5.49%) |
Jan 31, 2022 | 14.48 | 13.93 | 14.03 | 3,012,192 | -0.64(-4.36%) | |
Jan 28, 2022 | 14.25 | 14.82 | 14.00 | 14.67 | 704,917 | +0.34(+2.37%) |
Jan 27, 2022 | 14.58 | 15.23 | 14.28 | 14.33 | 980,023 | -0.09(-0.62%) |
Jan 26, 2022 | 14.64 | 14.92 | 14.19 | 14.42 | 894,502 | +0.08(+0.56%) |
Jan 25, 2022 | 13.81 | 14.54 | 13.65 | 14.34 | 1,100,912 | +0.30(+2.14%) |
Jan 24, 2022 | 12.89 | 14.10 | 12.67 | 14.04 | 1,043,921 | +0.69(+5.17%) |
Jan 21, 2022 | 14.00 | 14.13 | 13.33 | 13.35 | 765,650 | -0.98(-6.84%) |
Jan 20, 2022 | 15.33 | 15.40 | 14.29 | 14.33 | 661,983 | -0.95(-6.22%) |
Jan 19, 2022 | 15.81 | 15.98 | 15.25 | 15.28 | 493,356 | -0.41(-2.61%) |
Jan 18, 2022 | 15.98 | 16.02 | 15.54 | 15.69 | 444,151 | -0.39(-2.43%) |
Jan 14, 2022 | 16.08 | 0 | -0.09(-0.56%) | |||
Jan 13, 2022 | 16.70 | 17.13 | 16.07 | 16.17 | 1,134,655 | -0.57(-3.41%) |
Jan 12, 2022 | 16.38 | 16.92 | 16.34 | 16.74 | 665,056 | +0.60(+3.72%) |
Jan 11, 2022 | 16.04 | 16.18 | 15.54 | 16.14 | 562,993 | +0.06(+0.37%) |
Jan 10, 2022 | 16.97 | 17.11 | 15.97 | 16.08 | 639,801 | -1.04(-6.07%) |
Jan 07, 2022 | 17.29 | 17.65 | 17.00 | 17.12 | 486,852 | -0.12(-0.70%) |
Jan 06, 2022 | 17.87 | 18.09 | 17.05 | 17.24 | 904,621 | -0.61(-3.42%) |
Jan 05, 2022 | 17.88 | 18.70 | 17.64 | 17.85 | 1,453,110 | +0.04(+0.22%) |
Jan 04, 2022 | 17.20 | 18.04 | 17.00 | 17.81 | 1,401,441 | +0.85(+5.01%) |
Jan 03, 2022 | 16.72 | 17.40 | 16.55 | 16.96 | 1,014,571 | +0.46(+2.79%) |
Dec 31, 2021 | 16.43 | 16.71 | 16.30 | 16.50 | 500,401 | +0.04(+0.24%) |
Dec 30, 2021 | 16.81 | 17.14 | 16.46 | 16.46 | 453,731 | -0.18(-1.08%) |
Dec 29, 2021 | 16.56 | 16.84 | 16.39 | 16.64 | 284,195 | +0.02(+0.12%) |
Dec 28, 2021 | 16.50 | 16.85 | 16.43 | 16.62 | 619,286 | -0.01(-0.06%) |
Dec 27, 2021 | 16.25 | 16.64 | 15.85 | 16.63 | 359,489 | +0.41(+2.53%) |
Dec 23, 2021 | 15.61 | 16.29 | 15.46 | 16.22 | 485,233 | +0.57(+3.64%) |
Dec 22, 2021 | 15.44 | 15.73 | 15.28 | 15.65 | 633,475 | +0.30(+1.95%) |
Dec 21, 2021 | 14.83 | 15.77 | 14.56 | 15.35 | 1,297,649 | +1.46(+10.51%) |
Dec 20, 2021 | 14.29 | 14.52 | 13.70 | 13.89 | 536,659 | -0.68(-4.67%) |
Dec 17, 2021 | 13.85 | 14.71 | 13.57 | 14.57 | 2,058,645 | +0.65(+4.67%) |
Dec 16, 2021 | 13.83 | 14.38 | 13.83 | 13.92 | 808,846 | +0.30(+2.20%) |
Dec 15, 2021 | 14.00 | 14.38 | 12.97 | 13.62 | 1,106,839 | -0.60(-4.22%) |
Dec 14, 2021 | 14.18 | 14.70 | 14.02 | 14.22 | 730,790 | -0.08(-0.56%) |
Dec 13, 2021 | 14.66 | 14.66 | 13.96 | 14.30 | 610,857 | -0.45(-3.05%) |
Dec 10, 2021 | 14.67 | 14.77 | 14.23 | 14.75 | 410,289 | +0.28(+1.94%) |
Dec 09, 2021 | 14.44 | 14.71 | 14.11 | 14.47 | 567,854 | -0.27(-1.83%) |
Dec 08, 2021 | 14.88 | 15.10 | 14.61 | 14.74 | 404,455 | -0.08(-0.54%) |
Dec 07, 2021 | 14.63 | 15.02 | 14.34 | 14.82 | 529,345 | +0.64(+4.51%) |
Dec 06, 2021 | 14.57 | 14.67 | 14.17 | 14.18 | 490,354 | -0.15(-1.05%) |
Dec 03, 2021 | 14.61 | 14.81 | 14.18 | 14.33 | 402,334 | -0.17(-1.17%) |
Dec 02, 2021 | 14.17 | 14.63 | 14.15 | 14.50 | 622,449 | +0.38(+2.69%) |
Dec 01, 2021 | 15.06 | 15.11 | 14.09 | 14.12 | 539,707 | -0.20(-1.40%) |
Nov 30, 2021 | 14.90 | 15.23 | 14.05 | 14.32 | 766,184 | -0.79(-5.23%) |
Nov 29, 2021 | 15.61 | 15.70 | 14.92 | 15.11 | 513,637 | -0.12(-0.79%) |
Nov 26, 2021 | 15.41 | 15.59 | 14.64 | 15.23 | 417,170 | -0.74(-4.63%) |
Nov 24, 2021 | 16.46 | 16.46 | 15.62 | 15.97 | 709,637 | -0.75(-4.49%) |
Nov 23, 2021 | 17.11 | 17.63 | 16.60 | 16.72 | 695,668 | -0.40(-2.34%) |
Nov 22, 2021 | 15.75 | 17.73 | 15.55 | 17.12 | 1,946,923 | +1.97(+13.00%) |
Nov 19, 2021 | 15.15 | 15.59 | 15.04 | 15.15 | 559,673 | -0.25(-1.62%) |
Nov 18, 2021 | 15.07 | 15.41 | 15.26 | 15.40 | 675,809 | +0.28(+1.85%) |
Nov 17, 2021 | 15.25 | 15.96 | 15.08 | 15.12 | 807,961 | +0.23(+1.54%) |
Nov 16, 2021 | 15.08 | 15.14 | 14.65 | 14.89 | 324,134 | -0.21(-1.39%) |
Nov 15, 2021 | 15.42 | 15.57 | 14.76 | 15.10 | 526,888 | -0.32(-2.08%) |
Nov 12, 2021 | 15.42 | 15.80 | 15.21 | 15.42 | 346,177 | -0.09(-0.58%) |
Nov 11, 2021 | 15.26 | 15.69 | 15.09 | 15.51 | 573,759 | +0.55(+3.68%) |
Nov 10, 2021 | 15.63 | 14.96 | 480,843 | -0.73(-4.65%) | ||
Nov 09, 2021 | 15.60 | 15.92 | 15.21 | 15.69 | 487,566 | -0.10(-0.63%) |
Nov 08, 2021 | 15.10 | 16.00 | 14.66 | 15.79 | 1,158,517 | +0.80(+5.34%) |
Nov 05, 2021 | 14.73 | 15.35 | 14.50 | 14.99 | 850,868 | +0.72(+5.05%) |
Nov 04, 2021 | 14.33 | 14.74 | 14.01 | 14.27 | 628,980 | +0.03(+0.21%) |
Nov 03, 2021 | 13.75 | 14.41 | 13.60 | 14.24 | 393,648 | +0.32(+2.30%) |
Nov 02, 2021 | 14.25 | 14.27 | 13.55 | 13.92 | 1,054,731 | -0.39(-2.73%) |
Nov 01, 2021 | 14.30 | 14.28 | 13.97 | 14.31 | 545,373 | +0.36(+2.58%) |
Oct 29, 2021 | 13.76 | 14.27 | 13.76 | 13.95 | 583,143 | +0.23(+1.68%) |
Oct 28, 2021 | 13.50 | 13.79 | 13.47 | 13.72 | 353,778 | +0.40(+3.00%) |
Oct 27, 2021 | 13.68 | 13.93 | 13.31 | 13.32 | 571,127 | -0.43(-3.13%) |
Oct 26, 2021 | 13.42 | 13.75 | 487,770 | +0.14(+1.03%) | ||
Oct 25, 2021 | 13.05 | 13.72 | 13.01 | 13.61 | 518,709 | +0.73(+5.67%) |
Oct 22, 2021 | 12.92 | 13.09 | 12.70 | 12.88 | 400,911 | +0.09(+0.70%) |
Oct 21, 2021 | 12.77 | 13.02 | 12.48 | 12.79 | 497,135 | -0.22(-1.69%) |
Oct 20, 2021 | 12.78 | 13.11 | 12.51 | 13.01 | 409,475 | +0.22(+1.72%) |
Oct 19, 2021 | 13.01 | 13.02 | 12.46 | 12.79 | 443,225 | -0.31(-2.37%) |
Oct 18, 2021 | 13.00 | 13.13 | 12.64 | 13.10 | 518,081 | -0.04(-0.30%) |
Oct 15, 2021 | 13.30 | 13.64 | 13.12 | 13.14 | 634,954 | -0.02(-0.15%) |
Oct 14, 2021 | 13.91 | 13.91 | 13.08 | 13.16 | 1,026,588 | -0.53(-3.87%) |
Oct 13, 2021 | 13.75 | 13.75 | 13.14 | 13.69 | 697,524 | +0.11(+0.81%) |
Oct 12, 2021 | 14.15 | 14.15 | 13.52 | 13.58 | 1,112,423 | -0.45(-3.21%) |
Oct 11, 2021 | 13.92 | 14.69 | 13.92 | 14.03 | 441,088 | +0.23(+1.67%) |
Oct 08, 2021 | 13.90 | 14.18 | 13.73 | 13.80 | 442,414 | +0.03(+0.22%) |
Oct 07, 2021 | 13.17 | 13.99 | 12.97 | 13.77 | 1,179,632 | +0.76(+5.84%) |
Oct 06, 2021 | 13.81 | 13.89 | 12.85 | 13.01 | 609,916 | -1.07(-7.60%) |
Oct 05, 2021 | 13.92 | 14.16 | 13.63 | 14.08 | 542,620 | +0.20(+1.44%) |
Oct 04, 2021 | 13.51 | 13.90 | 13.20 | 13.88 | 664,042 | +0.45(+3.35%) |
Oct 01, 2021 | 13.27 | 13.60 | 13.03 | 13.43 | 492,575 | +0.35(+2.68%) |
Sep 30, 2021 | 13.19 | 13.40 | 12.93 | 13.08 | 842,994 | -0.07(-0.53%) |
Sep 29, 2021 | 13.80 | 13.81 | 12.94 | 13.15 | 371,215 | -0.41(-3.02%) |
Sep 28, 2021 | 13.64 | 13.83 | 13.11 | 13.56 | 1,567,720 | -0.26(-1.88%) |
Sep 27, 2021 | 13.31 | 13.98 | 13.26 | 13.82 | 489,226 | +0.69(+5.26%) |
Sep 24, 2021 | 13.15 | 13.47 | 13.11 | 13.13 | 362,826 | -0.17(-1.28%) |
Sep 23, 2021 | 13.02 | 13.50 | 12.93 | 13.30 | 384,109 | +0.45(+3.50%) |
Sep 22, 2021 | 12.72 | 13.19 | 12.72 | 12.85 | 596,213 | +0.44(+3.55%) |
Sep 21, 2021 | 12.76 | 12.81 | 12.04 | 12.41 | 439,884 | -0.16(-1.27%) |
Sep 20, 2021 | 12.53 | 12.72 | 12.15 | 12.57 | 550,209 | -0.42(-3.23%) |
Sep 17, 2021 | 13.21 | 13.26 | 12.58 | 12.99 | 1,604,569 | -0.23(-1.74%) |
Sep 16, 2021 | 13.61 | 13.64 | 13.17 | 13.22 | 508,744 | -0.50(-3.64%) |
Sep 15, 2021 | 13.09 | 13.79 | 13.09 | 13.72 | 525,894 | +0.71(+5.46%) |
Sep 14, 2021 | 13.50 | 13.50 | 12.85 | 13.01 | 479,613 | -0.44(-3.27%) |
Sep 13, 2021 | 13.70 | 13.80 | 13.13 | 13.45 | 682,983 | +0.13(+0.98%) |
Sep 10, 2021 | 13.21 | 13.83 | 13.18 | 13.32 | 630,850 | +0.22(+1.68%) |
Sep 09, 2021 | 12.90 | 13.35 | 12.85 | 13.10 | 407,353 | +0.13(+1.00%) |
Sep 08, 2021 | 13.14 | 13.38 | 12.66 | 12.97 | 736,870 | -0.45(-3.35%) |
Sep 07, 2021 | 13.42 | 13.92 | 13.33 | 13.42 | 492,092 | +0.07(+0.52%) |
Sep 03, 2021 | 13.35 | 13.57 | 13.04 | 13.35 | 407,165 | +0.03(+0.23%) |
Sep 02, 2021 | 13.55 | 13.79 | 13.26 | 13.32 | 1,032,094 | -0.13(-0.97%) |
Sep 01, 2021 | 13.63 | 13.70 | 12.75 | 13.45 | 668,879 | -0.23(-1.68%) |
Aug 31, 2021 | 14.02 | 14.02 | 13.31 | 13.68 | 844,929 | -0.47(-3.32%) |
Aug 30, 2021 | 14.63 | 14.76 | 14.07 | 14.15 | 358,521 | -0.27(-1.87%) |
Aug 27, 2021 | 13.80 | 14.48 | 13.80 | 14.42 | 553,126 | +0.68(+4.95%) |
Aug 26, 2021 | 14.09 | 14.17 | 13.61 | 13.74 | 355,695 | -0.44(-3.10%) |
Aug 25, 2021 | 14.33 | 14.61 | 14.10 | 14.18 | 304,075 | -0.28(-1.94%) |
Aug 24, 2021 | 14.67 | 15.00 | 14.44 | 14.46 | 341,685 | +0.11(+0.77%) |
Aug 23, 2021 | 14.20 | 14.62 | 14.13 | 14.35 | 507,478 | +0.54(+3.91%) |
Aug 20, 2021 | 13.99 | 14.30 | 13.60 | 13.81 | 414,135 | -0.25(-1.78%) |
Aug 19, 2021 | 14.25 | 14.38 | 13.73 | 14.06 | 481,193 | -0.68(-4.61%) |
Aug 18, 2021 | 14.97 | 15.41 | 14.67 | 14.74 | 483,424 | -0.28(-1.86%) |
Aug 17, 2021 | 16.10 | 16.22 | 14.78 | 15.02 | 755,279 | -1.50(-9.08%) |
Aug 16, 2021 | 16.40 | 16.71 | 15.68 | 16.52 | 740,324 | -0.20(-1.20%) |
Aug 13, 2021 | 16.74 | 17.04 | 16.47 | 16.72 | 491,219 | -0.27(-1.59%) |
Aug 12, 2021 | 17.27 | 17.27 | 16.28 | 16.99 | 678,327 | -0.34(-1.96%) |
Aug 11, 2021 | 16.89 | 17.35 | 16.35 | 17.33 | 1,321,299 | +0.45(+2.67%) |
Aug 10, 2021 | 15.18 | 17.10 | 15.14 | 16.88 | 1,181,263 | +1.70(+11.20%) |
Aug 09, 2021 | 14.84 | 15.47 | 14.47 | 15.18 | 821,931 | +0.83(+5.78%) |
Aug 06, 2021 | 13.81 | 14.67 | 13.32 | 14.35 | 1,056,132 | +1.42(+10.98%) |
Aug 05, 2021 | 13.06 | 13.24 | 12.81 | 12.93 | 569,482 | +0.12(+0.94%) |
Aug 04, 2021 | 13.18 | 13.36 | 12.59 | 12.81 | 671,446 | -0.60(-4.47%) |
Aug 03, 2021 | 12.85 | 13.49 | 12.66 | 13.41 | 701,868 | +0.53(+4.11%) |
Aug 02, 2021 | 13.38 | 13.69 | 12.84 | 12.88 | 439,085 | -0.45(-3.38%) |
Jul 30, 2021 | 13.63 | 13.99 | 13.28 | 13.33 | 582,414 | -0.34(-2.49%) |
Jul 29, 2021 | 13.35 | 14.01 | 13.19 | 13.67 | 611,652 | +0.67(+5.15%) |
Jul 28, 2021 | 13.13 | 13.32 | 12.50 | 13.00 | 351,217 | +0.00(+0.00%) |
Jul 27, 2021 | 13.08 | 13.28 | 12.64 | 13.00 | 408,583 | -0.25(-1.89%) |
Jul 26, 2021 | 12.80 | 13.27 | 12.80 | 13.25 | 283,973 | +0.56(+4.41%) |
Jul 23, 2021 | 12.94 | 12.95 | 12.47 | 12.69 | 474,238 | +0.00(+0.00%) |
Jul 22, 2021 | 13.10 | 13.10 | 12.56 | 12.69 | 718,904 | -0.39(-2.98%) |
Jul 21, 2021 | 12.81 | 13.19 | 12.68 | 13.08 | 702,364 | +0.62(+4.98%) |
Jul 20, 2021 | 11.96 | 12.62 | 11.70 | 12.46 | 662,596 | +0.46(+3.83%) |
Jul 19, 2021 | 11.97 | 12.47 | 11.68 | 12.00 | 772,085 | -0.76(-5.96%) |
Jul 16, 2021 | 13.60 | 13.60 | 12.70 | 12.76 | 430,632 | -0.77(-5.69%) |
Jul 15, 2021 | 12.96 | 13.90 | 12.77 | 13.53 | 378,601 | +0.33(+2.50%) |
Jul 14, 2021 | 13.74 | 13.95 | 13.09 | 13.20 | 466,669 | -0.26(-1.93%) |
Jul 13, 2021 | 13.56 | 13.67 | 13.17 | 13.46 | 389,788 | -0.40(-2.89%) |
Jul 12, 2021 | 13.35 | 13.93 | 13.17 | 13.86 | 336,848 | +0.17(+1.24%) |
Jul 09, 2021 | 13.36 | 13.91 | 13.23 | 13.69 | 407,267 | +0.78(+6.04%) |
Jul 08, 2021 | 12.50 | 13.14 | 12.34 | 12.91 | 500,281 | -0.38(-2.86%) |
Jul 07, 2021 | 13.03 | 13.44 | 12.93 | 13.29 | 608,355 | +0.28(+2.15%) |
Jul 06, 2021 | 13.92 | 13.92 | 12.86 | 13.01 | 724,466 | -0.86(-6.20%) |
Jul 02, 2021 | 14.03 | 14.07 | 13.69 | 13.87 | 355,922 | +0.01(+0.07%) |
Jul 01, 2021 | 14.38 | 14.45 | 13.69 | 13.86 | 655,130 | -0.29(-2.05%) |
Jun 30, 2021 | 13.71 | 14.19 | 13.55 | 14.15 | 877,916 | +0.24(+1.73%) |
Jun 29, 2021 | 14.08 | 14.40 | 13.79 | 13.91 | 434,799 | -0.01(-0.07%) |
Jun 28, 2021 | 14.52 | 14.55 | 13.46 | 13.92 | 817,114 | -0.63(-4.33%) |
Jun 25, 2021 | 15.21 | 15.50 | 14.55 | 14.55 | 1,853,735 | -0.49(-3.26%) |
Jun 24, 2021 | 14.33 | 15.15 | 13.97 | 15.04 | 1,111,124 | +0.82(+5.77%) |
Jun 23, 2021 | 14.09 | 14.48 | 14.09 | 14.22 | 536,089 | +0.09(+0.64%) |
Jun 22, 2021 | 14.16 | 14.29 | 13.60 | 14.13 | 502,758 | -0.10(-0.70%) |
Jun 21, 2021 | 13.42 | 14.44 | 13.35 | 14.23 | 1,237,342 | +0.95(+7.15%) |
Jun 18, 2021 | 13.34 | 13.99 | 13.26 | 13.28 | 5,249,662 | -0.28(-2.06%) |
Jun 17, 2021 | 14.44 | 14.73 | 13.27 | 13.56 | 1,224,989 | -0.98(-6.74%) |
Jun 16, 2021 | 14.39 | 14.72 | 13.93 | 14.54 | 884,810 | -0.12(-0.82%) |
Jun 15, 2021 | 14.80 | 14.88 | 13.96 | 14.66 | 1,434,280 | -0.16(-1.08%) |
Jun 14, 2021 | 16.11 | 16.57 | 14.73 | 14.82 | 1,912,022 | -1.17(-7.32%) |
Jun 11, 2021 | 15.68 | 16.19 | 15.65 | 15.99 | 837,416 | +0.47(+3.03%) |
Jun 10, 2021 | 15.91 | 16.26 | 15.50 | 15.52 | 842,269 | -0.17(-1.08%) |
Jun 09, 2021 | 15.44 | 15.94 | 15.22 | 15.69 | 733,350 | +0.20(+1.29%) |
Jun 08, 2021 | 15.12 | 15.59 | 14.56 | 15.49 | 765,967 | +0.31(+2.04%) |
Jun 07, 2021 | 15.12 | 15.63 | 15.05 | 15.18 | 742,202 | +0.15(+1.00%) |
Jun 04, 2021 | 15.02 | 15.25 | 14.77 | 15.03 | 515,347 | +0.19(+1.28%) |
Jun 03, 2021 | 14.95 | 15.11 | 14.51 | 14.84 | 537,325 | -0.26(-1.72%) |
Jun 02, 2021 | 15.74 | 15.74 | 14.80 | 15.10 | 739,204 | -0.70(-4.43%) |
Jun 01, 2021 | 15.30 | 15.91 | 15.18 | 15.80 | 992,142 | +0.65(+4.29%) |
May 28, 2021 | 15.00 | 15.30 | 14.59 | 15.15 | 689,211 | +0.23(+1.54%) |
May 27, 2021 | 14.49 | 15.30 | 14.49 | 14.92 | 835,742 | +0.75(+5.29%) |
May 26, 2021 | 13.99 | 14.46 | 13.61 | 14.17 | 860,107 | +0.18(+1.29%) |
May 25, 2021 | 14.60 | 14.75 | 13.81 | 13.99 | 960,362 | -0.61(-4.18%) |
May 24, 2021 | 14.16 | 14.66 | 13.87 | 14.60 | 875,886 | +0.51(+3.62%) |
May 21, 2021 | 14.27 | 14.64 | 14.04 | 14.09 | 814,928 | -0.09(-0.63%) |
May 20, 2021 | 14.34 | 14.50 | 13.53 | 14.18 | 1,063,139 | -0.14(-0.98%) |
May 19, 2021 | 15.00 | 15.25 | 13.95 | 14.32 | 1,670,122 | -1.14(-7.37%) |
May 18, 2021 | 16.03 | 16.06 | 15.17 | 15.46 | 1,262,848 | -0.42(-2.64%) |
May 17, 2021 | 14.51 | 15.92 | 14.38 | 15.88 | 1,771,794 | +1.54(+10.74%) |
May 14, 2021 | 14.65 | 15.49 | 14.01 | 14.34 | 1,313,122 | +0.16(+1.13%) |
May 13, 2021 | 13.91 | 14.52 | 13.59 | 14.18 | 1,057,274 | +0.52(+3.81%) |
May 12, 2021 | 14.33 | 14.60 | 13.44 | 13.66 | 1,027,636 | -0.80(-5.53%) |
May 11, 2021 | 13.79 | 14.86 | 13.60 | 14.46 | 1,706,554 | -0.29(-1.97%) |
May 10, 2021 | 13.50 | 15.50 | 13.45 | 14.75 | 2,998,454 | +1.71(+13.11%) |
May 07, 2021 | 12.40 | 13.06 | 12.03 | 13.04 | 1,068,829 | +0.40(+3.16%) |
May 06, 2021 | 12.83 | 12.99 | 12.11 | 12.64 | 888,752 | -0.37(-2.84%) |
May 05, 2021 | 13.33 | 13.43 | 12.64 | 13.01 | 625,211 | -0.14(-1.06%) |
May 04, 2021 | 12.74 | 13.30 | 12.32 | 13.15 | 1,383,337 | +0.41(+3.22%) |