Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.98 | 16.07 | 15.74 | 15.97 | 1,141,977 | -0.28(-1.72%) |
May 27, 2022 | 15.74 | 16.27 | 15.73 | 16.25 | 949,352 | +0.59(+3.77%) |
May 26, 2022 | 15.20 | 15.87 | 15.15 | 15.66 | 1,078,094 | +0.50(+3.30%) |
May 25, 2022 | 14.65 | 15.28 | 14.50 | 15.16 | 1,076,955 | +0.36(+2.43%) |
May 24, 2022 | 14.67 | 14.88 | 14.46 | 14.80 | 1,148,538 | -0.05(-0.34%) |
May 23, 2022 | 14.90 | 15.05 | 14.62 | 14.85 | 1,061,486 | +0.17(+1.16%) |
May 20, 2022 | 15.00 | 15.00 | 14.19 | 14.68 | 1,601,020 | +0.04(+0.27%) |
May 19, 2022 | 14.70 | 14.96 | 14.34 | 14.64 | 1,274,307 | -0.08(-0.54%) |
May 18, 2022 | 14.96 | 15.18 | 14.58 | 14.72 | 1,465,965 | -0.42(-2.77%) |
May 17, 2022 | 14.49 | 15.14 | 14.49 | 15.14 | 979,850 | +0.64(+4.41%) |
May 16, 2022 | 14.28 | 14.67 | 14.23 | 14.50 | 1,879,226 | +0.92(+6.77%) |
May 13, 2022 | 13.26 | 13.77 | 13.13 | 13.58 | 1,608,303 | +0.47(+3.59%) |
May 12, 2022 | 13.06 | 13.36 | 12.61 | 13.11 | 1,837,639 | +0.05(+0.38%) |
May 11, 2022 | 12.49 | 13.40 | 12.35 | 13.06 | 2,463,058 | +0.53(+4.23%) |
May 10, 2022 | 13.04 | 13.28 | 12.06 | 12.53 | 1,685,383 | -0.45(-3.47%) |
May 09, 2022 | 12.97 | 13.32 | 12.82 | 12.98 | 1,972,054 | -0.25(-1.89%) |
May 06, 2022 | 14.33 | 14.46 | 12.84 | 13.23 | 1,976,377 | -1.29(-8.88%) |
May 05, 2022 | 14.57 | 15.10 | 14.38 | 14.52 | 3,034,518 | -0.53(-3.52%) |
May 04, 2022 | 15.40 | 15.50 | 14.01 | 15.05 | 2,249,508 | +0.45(+3.08%) |
May 03, 2022 | 14.41 | 14.78 | 14.03 | 14.60 | 1,734,115 | +0.14(+0.97%) |
May 02, 2022 | 14.62 | 14.70 | 14.16 | 14.46 | 1,246,535 | -0.20(-1.36%) |
Apr 29, 2022 | 14.86 | 15.27 | 14.57 | 14.66 | 1,411,890 | -0.37(-2.46%) |
Apr 28, 2022 | 15.44 | 15.44 | 14.54 | 15.03 | 1,574,883 | -0.19(-1.25%) |
Apr 27, 2022 | 15.54 | 15.89 | 15.01 | 15.22 | 2,786,634 | -0.42(-2.69%) |
Apr 26, 2022 | 16.25 | 16.30 | 15.61 | 15.64 | 1,276,687 | -0.76(-4.63%) |
Apr 25, 2022 | 16.16 | 16.40 | 15.92 | 16.40 | 1,199,642 | +0.03(+0.18%) |
Apr 22, 2022 | 16.85 | 17.03 | 16.34 | 16.37 | 855,697 | -0.58(-3.42%) |
Apr 21, 2022 | 17.58 | 17.64 | 16.93 | 16.95 | 1,857,229 | -0.54(-3.09%) |
Apr 20, 2022 | 17.37 | 17.70 | 17.10 | 17.49 | 2,314,067 | +0.24(+1.39%) |
Apr 19, 2022 | 17.16 | 17.42 | 17.00 | 17.25 | 2,232,799 | +0.15(+0.88%) |
Apr 18, 2022 | 17.50 | 17.55 | 17.05 | 17.10 | 1,650,263 | -0.48(-2.73%) |
Apr 14, 2022 | 17.65 | 17.81 | 17.49 | 17.58 | 946,048 | -0.06(-0.34%) |
Apr 13, 2022 | 17.50 | 17.71 | 17.38 | 17.64 | 978,062 | +0.11(+0.63%) |
Apr 12, 2022 | 17.76 | 18.02 | 17.52 | 17.53 | 1,943,090 | -0.20(-1.13%) |
Apr 11, 2022 | 17.94 | 18.17 | 17.62 | 17.73 | 1,759,224 | -0.20(-1.12%) |
Apr 08, 2022 | 17.72 | 18.18 | 17.61 | 17.93 | 1,685,253 | +0.06(+0.34%) |
Apr 07, 2022 | 17.70 | 17.96 | 17.48 | 17.87 | 2,098,403 | +0.09(+0.51%) |
Apr 06, 2022 | 17.74 | 18.12 | 17.50 | 17.78 | 1,350,859 | +0.08(+0.45%) |
Apr 05, 2022 | 17.86 | 18.07 | 17.65 | 17.70 | 1,744,320 | -0.29(-1.61%) |
Apr 04, 2022 | 17.94 | 18.24 | 17.79 | 17.99 | 1,074,689 | -0.11(-0.61%) |
Apr 01, 2022 | 18.16 | 18.21 | 17.75 | 18.10 | 1,304,977 | +0.05(+0.28%) |
Mar 31, 2022 | 18.01 | 18.10 | 17.79 | 18.05 | 1,576,732 | -0.01(-0.06%) |
Mar 30, 2022 | 18.45 | 18.62 | 18.03 | 18.06 | 1,131,600 | -0.46(-2.48%) |
Mar 29, 2022 | 18.49 | 18.68 | 18.18 | 18.52 | 1,384,136 | +0.37(+2.04%) |
Mar 28, 2022 | 17.92 | 18.18 | 17.82 | 18.15 | 862,760 | +0.06(+0.33%) |
Mar 25, 2022 | 18.34 | 18.49 | 17.98 | 18.09 | 850,576 | -0.21(-1.15%) |
Mar 24, 2022 | 18.54 | 18.54 | 18.20 | 18.30 | 534,461 | -0.22(-1.19%) |
Mar 23, 2022 | 18.51 | 18.79 | 18.36 | 18.52 | 637,756 | -0.23(-1.23%) |
Mar 22, 2022 | 18.90 | 19.05 | 18.69 | 18.75 | 700,389 | +0.07(+0.37%) |
Mar 21, 2022 | 18.46 | 18.76 | 18.32 | 18.68 | 786,523 | +0.08(+0.43%) |
Mar 18, 2022 | 18.69 | 18.75 | 18.40 | 18.60 | 1,454,274 | -0.21(-1.12%) |
Mar 17, 2022 | 18.49 | 18.92 | 18.39 | 18.81 | 882,952 | +0.08(+0.43%) |
Mar 16, 2022 | 18.38 | 18.78 | 18.29 | 18.73 | 1,141,839 | +0.44(+2.41%) |
Mar 15, 2022 | 17.87 | 18.39 | 17.85 | 18.29 | 1,241,838 | +0.61(+3.45%) |
Mar 14, 2022 | 17.72 | 18.05 | 17.58 | 17.68 | 882,056 | +0.01(+0.06%) |
Mar 11, 2022 | 17.72 | 18.07 | 17.66 | 17.67 | 1,073,155 | -0.30(-1.67%) |
Mar 10, 2022 | 17.65 | 17.97 | 1,281,549 | -0.03(-0.17%) | ||
Mar 09, 2022 | 17.99 | 18.38 | 17.79 | 18.00 | 1,248,132 | +0.58(+3.33%) |
Mar 08, 2022 | 17.98 | 18.07 | 17.42 | 17.42 | 1,802,843 | -0.49(-2.74%) |
Mar 07, 2022 | 17.69 | 18.10 | 17.67 | 17.91 | 1,702,651 | +0.02(+0.11%) |
Mar 04, 2022 | 17.68 | 17.89 | 17.50 | 17.89 | 1,852,660 | -0.12(-0.67%) |
Mar 03, 2022 | 18.15 | 18.55 | 17.80 | 18.01 | 1,164,406 | -0.24(-1.32%) |
Mar 02, 2022 | 18.29 | 18.81 | 18.17 | 18.25 | 2,058,892 | +0.17(+0.94%) |
Mar 01, 2022 | 18.41 | 18.51 | 17.76 | 18.08 | 2,676,225 | -0.38(-2.06%) |
Feb 28, 2022 | 18.51 | 18.97 | 18.13 | 18.46 | 3,182,277 | -0.48(-2.53%) |
Feb 25, 2022 | 22.05 | 19.45 | 18.39 | 18.94 | 19,936,262 | +5.25(+38.35%) |
Feb 24, 2022 | 13.16 | 13.76 | 13.12 | 13.69 | 3,618,141 | +0.14(+1.03%) |
Feb 23, 2022 | 14.01 | 14.06 | 13.52 | 13.55 | 1,394,789 | -0.28(-2.02%) |
Feb 22, 2022 | 13.86 | 14.18 | 13.68 | 13.83 | 2,420,211 | -0.14(-1.00%) |
Feb 18, 2022 | 13.97 | 0 | -0.16(-1.13%) | |||
Feb 17, 2022 | 13.50 | 14.30 | 13.50 | 14.13 | 5,273,452 | +1.77(+14.32%) |
Feb 16, 2022 | 12.77 | 12.91 | 12.26 | 12.36 | 3,048,637 | -0.42(-3.29%) |
Feb 15, 2022 | 12.42 | 12.84 | 12.35 | 12.78 | 3,111,354 | +0.56(+4.58%) |
Feb 14, 2022 | 11.79 | 12.30 | 11.79 | 12.22 | 3,024,929 | +0.33(+2.78%) |
Feb 11, 2022 | 12.36 | 12.52 | 11.76 | 11.89 | 2,421,282 | -0.55(-4.42%) |
Feb 10, 2022 | 12.75 | 12.97 | 12.35 | 12.44 | 1,369,014 | -0.56(-4.31%) |
Feb 09, 2022 | 13.09 | 13.31 | 12.97 | 13.00 | 2,520,207 | +0.02(+0.15%) |
Feb 08, 2022 | 13.06 | 13.29 | 12.89 | 12.98 | 2,320,881 | -0.06(-0.46%) |
Feb 07, 2022 | 13.16 | 13.35 | 13.04 | 13.04 | 2,009,214 | -0.07(-0.53%) |
Feb 04, 2022 | 13.57 | 13.65 | 12.96 | 13.11 | 2,465,298 | -0.53(-3.89%) |
Feb 03, 2022 | 14.17 | 13.55 | 13.64 | 1,612,806 | -0.60(-4.21%) | |
Feb 02, 2022 | 14.50 | 14.56 | 14.10 | 14.24 | 1,934,364 | -0.12(-0.84%) |
Feb 01, 2022 | 14.24 | 14.53 | 13.97 | 14.36 | 2,928,445 | +0.14(+0.98%) |
Jan 31, 2022 | 14.18 | 14.41 | 14.22 | 2,074,342 | -0.07(-0.49%) | |
Jan 28, 2022 | 14.14 | 14.40 | 13.93 | 14.29 | 2,652,023 | +0.08(+0.56%) |
Jan 27, 2022 | 14.73 | 14.75 | 14.07 | 14.21 | 2,184,978 | -0.45(-3.07%) |
Jan 26, 2022 | 15.59 | 15.66 | 14.54 | 14.66 | 920,242 | -0.70(-4.56%) |
Jan 25, 2022 | 15.06 | 15.46 | 14.67 | 15.36 | 1,411,460 | -0.03(-0.19%) |
Jan 24, 2022 | 14.29 | 15.47 | 14.27 | 15.39 | 1,859,173 | +0.76(+5.19%) |
Jan 21, 2022 | 14.75 | 14.96 | 14.44 | 14.63 | 1,183,587 | -0.15(-1.01%) |
Jan 20, 2022 | 15.41 | 15.68 | 14.75 | 14.78 | 686,099 | -0.65(-4.21%) |
Jan 19, 2022 | 15.24 | 15.50 | 15.08 | 15.43 | 802,710 | +0.17(+1.11%) |
Jan 18, 2022 | 16.09 | 16.24 | 15.22 | 15.26 | 1,542,686 | -1.07(-6.55%) |
Jan 14, 2022 | 16.33 | 0 | -0.33(-1.98%) | |||
Jan 13, 2022 | 16.80 | 17.00 | 16.61 | 16.66 | 517,908 | +0.00(+0.00%) |
Jan 12, 2022 | 16.49 | 16.80 | 16.49 | 16.66 | 765,684 | +0.07(+0.42%) |
Jan 11, 2022 | 16.65 | 16.72 | 16.23 | 16.59 | 880,596 | -0.07(-0.42%) |
Jan 10, 2022 | 16.57 | 16.73 | 16.27 | 16.66 | 1,087,473 | -0.04(-0.24%) |
Jan 07, 2022 | 16.30 | 16.82 | 16.28 | 16.70 | 1,766,596 | +0.40(+2.45%) |
Jan 06, 2022 | 16.41 | 16.58 | 16.14 | 16.30 | 1,184,374 | -0.17(-1.03%) |
Jan 05, 2022 | 16.50 | 17.13 | 16.33 | 16.47 | 1,854,906 | +0.04(+0.24%) |
Jan 04, 2022 | 15.90 | 16.46 | 15.90 | 16.43 | 1,263,395 | +0.56(+3.53%) |
Jan 03, 2022 | 15.76 | 16.23 | 15.71 | 15.87 | 963,059 | +0.25(+1.60%) |
Dec 31, 2021 | 15.41 | 15.68 | 15.40 | 15.62 | 926,635 | +0.12(+0.77%) |
Dec 30, 2021 | 15.64 | 15.86 | 15.49 | 15.50 | 1,268,739 | -0.14(-0.90%) |
Dec 29, 2021 | 15.89 | 15.95 | 15.59 | 15.64 | 676,740 | -0.21(-1.32%) |
Dec 28, 2021 | 15.71 | 15.96 | 15.67 | 15.85 | 673,149 | +0.05(+0.32%) |
Dec 27, 2021 | 15.52 | 15.81 | 15.38 | 15.80 | 705,314 | +0.27(+1.74%) |
Dec 23, 2021 | 15.56 | 15.72 | 15.44 | 15.53 | 1,270,413 | +0.04(+0.26%) |
Dec 22, 2021 | 15.40 | 15.52 | 15.24 | 15.49 | 986,619 | +0.13(+0.85%) |
Dec 21, 2021 | 15.20 | 15.56 | 15.12 | 15.36 | 1,216,302 | +0.31(+2.06%) |
Dec 20, 2021 | 15.01 | 15.27 | 14.59 | 15.05 | 1,803,827 | -0.30(-1.95%) |
Dec 17, 2021 | 14.94 | 15.46 | 14.83 | 15.35 | 3,246,926 | +0.35(+2.33%) |
Dec 16, 2021 | 15.46 | 15.52 | 14.70 | 15.00 | 2,257,466 | -0.40(-2.60%) |
Dec 15, 2021 | 15.14 | 15.49 | 14.67 | 15.40 | 1,420,743 | +0.22(+1.45%) |
Dec 14, 2021 | 15.55 | 15.80 | 15.12 | 15.18 | 1,109,408 | -0.43(-2.75%) |
Dec 13, 2021 | 15.98 | 16.24 | 15.54 | 15.61 | 1,085,771 | -0.43(-2.68%) |
Dec 10, 2021 | 16.07 | 16.11 | 15.80 | 16.04 | 997,103 | +0.07(+0.44%) |
Dec 09, 2021 | 16.27 | 16.51 | 15.94 | 15.97 | 927,539 | -0.54(-3.27%) |
Dec 08, 2021 | 16.61 | 16.69 | 16.43 | 16.51 | 930,862 | +0.00(+0.00%) |
Dec 07, 2021 | 16.30 | 16.62 | 16.16 | 16.51 | 1,137,498 | +0.38(+2.36%) |
Dec 06, 2021 | 16.85 | 16.89 | 16.13 | 16.13 | 2,363,298 | -0.50(-3.01%) |
Dec 03, 2021 | 15.81 | 16.69 | 15.76 | 16.63 | 3,876,818 | +0.96(+6.13%) |
Dec 02, 2021 | 14.40 | 15.76 | 14.39 | 15.67 | 2,927,039 | +1.24(+8.59%) |
Dec 01, 2021 | 15.25 | 15.36 | 14.41 | 14.43 | 26,601,180 | -0.56(-3.74%) |
Nov 30, 2021 | 15.16 | 15.50 | 14.77 | 14.99 | 3,648,582 | -0.45(-2.91%) |
Nov 29, 2021 | 15.64 | 15.85 | 15.25 | 15.44 | 3,104,863 | -0.06(-0.39%) |
Nov 26, 2021 | 15.93 | 16.19 | 15.29 | 15.50 | 5,550,233 | +0.55(+3.68%) |
Nov 24, 2021 | 15.00 | 15.11 | 14.87 | 14.95 | 751,098 | -0.10(-0.66%) |
Nov 23, 2021 | 14.90 | 15.20 | 14.88 | 15.05 | 1,375,049 | +0.04(+0.27%) |
Nov 22, 2021 | 14.78 | 15.18 | 14.65 | 15.01 | 1,038,053 | +0.21(+1.42%) |
Nov 19, 2021 | 14.89 | 14.93 | 14.77 | 14.80 | 1,321,659 | -0.28(-1.86%) |
Nov 18, 2021 | 15.78 | 15.07 | 14.98 | 15.08 | 1,577,501 | -0.67(-4.25%) |
Nov 17, 2021 | 15.32 | 15.79 | 15.14 | 15.75 | 1,471,577 | +0.27(+1.74%) |
Nov 16, 2021 | 15.41 | 15.59 | 15.28 | 15.48 | 1,982,041 | +0.07(+0.45%) |
Nov 15, 2021 | 15.12 | 15.64 | 15.06 | 15.41 | 1,421,039 | +0.39(+2.60%) |
Nov 12, 2021 | 15.00 | 15.23 | 14.88 | 15.02 | 2,044,908 | +0.06(+0.40%) |
Nov 11, 2021 | 14.80 | 14.99 | 14.62 | 14.96 | 1,500,812 | +0.21(+1.42%) |
Nov 10, 2021 | 14.54 | 14.75 | 1,657,845 | +0.21(+1.44%) | ||
Nov 09, 2021 | 14.50 | 14.64 | 14.18 | 14.54 | 2,318,795 | +0.00(+0.00%) |
Nov 08, 2021 | 14.73 | 14.95 | 14.43 | 14.54 | 1,402,690 | -0.12(-0.82%) |
Nov 05, 2021 | 14.21 | 14.87 | 14.11 | 14.66 | 2,645,565 | +0.61(+4.34%) |
Nov 04, 2021 | 14.61 | 14.91 | 13.97 | 14.05 | 2,228,429 | -0.56(-3.83%) |
Nov 03, 2021 | 14.50 | 15.40 | 14.01 | 14.61 | 3,172,939 | -0.12(-0.81%) |
Nov 02, 2021 | 14.81 | 14.96 | 14.40 | 14.73 | 2,509,260 | -0.18(-1.21%) |
Nov 01, 2021 | 14.66 | 14.98 | 14.59 | 14.91 | 3,075,125 | +0.24(+1.64%) |
Oct 29, 2021 | 15.06 | 15.34 | 14.43 | 14.67 | 2,697,042 | -0.38(-2.52%) |
Oct 28, 2021 | 14.84 | 15.30 | 14.82 | 15.05 | 2,059,486 | +0.32(+2.17%) |
Oct 27, 2021 | 15.20 | 15.21 | 14.66 | 14.73 | 2,722,015 | -0.44(-2.90%) |
Oct 26, 2021 | 15.18 | 15.17 | 2,103,545 | -0.01(-0.07%) | ||
Oct 25, 2021 | 14.86 | 15.24 | 14.73 | 15.18 | 1,683,603 | +0.28(+1.88%) |
Oct 22, 2021 | 15.15 | 15.28 | 14.88 | 14.90 | 1,300,093 | -0.31(-2.04%) |
Oct 21, 2021 | 15.24 | 15.43 | 15.09 | 15.21 | 1,162,191 | +0.02(+0.13%) |
Oct 20, 2021 | 15.10 | 15.30 | 14.90 | 15.19 | 959,488 | +0.12(+0.80%) |
Oct 19, 2021 | 15.25 | 15.25 | 14.94 | 15.07 | 1,504,362 | -0.19(-1.25%) |
Oct 18, 2021 | 15.56 | 15.64 | 15.26 | 15.26 | 1,237,861 | -0.45(-2.86%) |
Oct 15, 2021 | 15.61 | 15.97 | 15.48 | 15.71 | 1,288,601 | +0.41(+2.68%) |
Oct 14, 2021 | 15.30 | 15.48 | 15.24 | 15.30 | 1,730,680 | +0.18(+1.19%) |
Oct 13, 2021 | 15.13 | 15.25 | 14.86 | 15.12 | 1,277,223 | -0.05(-0.33%) |
Oct 12, 2021 | 15.30 | 15.46 | 15.14 | 15.17 | 697,800 | -0.09(-0.59%) |
Oct 11, 2021 | 15.54 | 15.66 | 15.26 | 15.26 | 945,992 | -0.27(-1.74%) |
Oct 08, 2021 | 15.81 | 16.04 | 15.53 | 15.53 | 624,480 | -0.28(-1.77%) |
Oct 07, 2021 | 15.65 | 16.05 | 15.59 | 15.81 | 897,477 | +0.30(+1.93%) |
Oct 06, 2021 | 15.27 | 15.56 | 15.18 | 15.51 | 1,060,449 | +0.01(+0.06%) |
Oct 05, 2021 | 15.81 | 15.86 | 15.44 | 15.50 | 1,496,469 | -0.20(-1.27%) |
Oct 04, 2021 | 16.37 | 16.52 | 15.64 | 15.70 | 1,479,589 | -0.69(-4.21%) |
Oct 01, 2021 | 16.59 | 16.59 | 16.16 | 16.39 | 1,573,564 | +0.00(+0.00%) |
Sep 30, 2021 | 16.55 | 16.59 | 16.24 | 16.39 | 2,188,422 | -0.08(-0.49%) |
Sep 29, 2021 | 15.99 | 16.48 | 15.78 | 16.47 | 1,790,168 | +0.46(+2.87%) |
Sep 28, 2021 | 15.91 | 16.20 | 15.81 | 16.01 | 2,962,085 | +0.07(+0.44%) |
Sep 27, 2021 | 15.72 | 16.32 | 15.62 | 15.94 | 1,754,074 | +0.28(+1.79%) |
Sep 24, 2021 | 15.44 | 15.78 | 15.44 | 15.66 | 1,887,502 | +0.14(+0.90%) |
Sep 23, 2021 | 15.07 | 15.65 | 15.06 | 15.52 | 3,476,145 | +0.36(+2.37%) |
Sep 22, 2021 | 15.87 | 16.01 | 14.96 | 15.16 | 4,195,258 | -0.74(-4.65%) |
Sep 21, 2021 | 15.79 | 16.29 | 15.38 | 15.90 | 4,916,233 | +0.17(+1.08%) |
Sep 20, 2021 | 15.70 | 15.78 | 15.28 | 15.73 | 2,312,095 | -0.39(-2.42%) |
Sep 17, 2021 | 16.02 | 16.15 | 15.68 | 16.12 | 4,905,724 | +0.09(+0.56%) |
Sep 16, 2021 | 16.57 | 16.62 | 15.99 | 16.03 | 1,397,506 | -0.42(-2.55%) |
Sep 15, 2021 | 16.15 | 16.47 | 15.99 | 16.45 | 1,187,422 | +0.28(+1.73%) |
Sep 14, 2021 | 16.53 | 16.56 | 15.98 | 16.17 | 1,464,279 | -0.36(-2.18%) |
Sep 13, 2021 | 16.00 | 16.53 | 15.81 | 16.53 | 1,232,868 | +0.73(+4.62%) |
Sep 10, 2021 | 16.21 | 16.37 | 15.69 | 15.80 | 1,352,837 | -0.39(-2.41%) |
Sep 09, 2021 | 16.59 | 16.61 | 16.11 | 16.19 | 1,731,774 | -0.49(-2.94%) |
Sep 08, 2021 | 16.81 | 16.94 | 16.53 | 16.68 | 1,892,922 | +0.01(+0.06%) |
Sep 07, 2021 | 17.40 | 17.49 | 16.66 | 16.67 | 1,537,538 | -0.86(-4.91%) |
Sep 03, 2021 | 17.65 | 17.66 | 17.23 | 17.53 | 1,402,608 | -0.16(-0.90%) |
Sep 02, 2021 | 17.50 | 17.70 | 17.24 | 17.69 | 1,250,063 | +0.27(+1.55%) |
Sep 01, 2021 | 16.98 | 17.42 | 16.66 | 17.42 | 1,421,110 | +0.51(+3.02%) |
Aug 31, 2021 | 16.80 | 17.04 | 16.65 | 16.91 | 1,233,911 | +0.11(+0.65%) |
Aug 30, 2021 | 16.98 | 16.98 | 16.56 | 16.80 | 838,674 | -0.05(-0.30%) |
Aug 27, 2021 | 16.59 | 16.94 | 16.52 | 16.85 | 950,856 | +0.18(+1.08%) |
Aug 26, 2021 | 17.06 | 17.14 | 16.51 | 16.67 | 744,077 | -0.45(-2.63%) |
Aug 25, 2021 | 17.19 | 17.35 | 17.07 | 17.12 | 807,169 | -0.16(-0.93%) |
Aug 24, 2021 | 17.16 | 17.38 | 17.10 | 17.28 | 839,917 | -0.09(-0.52%) |
Aug 23, 2021 | 17.26 | 17.87 | 17.26 | 17.37 | 1,141,503 | +0.57(+3.39%) |
Aug 20, 2021 | 16.89 | 17.09 | 16.70 | 16.80 | 1,131,434 | -0.15(-0.88%) |
Aug 19, 2021 | 16.96 | 17.10 | 16.65 | 16.95 | 1,400,954 | -0.16(-0.94%) |
Aug 18, 2021 | 17.80 | 17.90 | 17.11 | 17.11 | 1,643,772 | -0.73(-4.09%) |
Aug 17, 2021 | 18.06 | 18.29 | 17.67 | 17.84 | 1,032,226 | -0.51(-2.78%) |
Aug 16, 2021 | 18.66 | 18.71 | 18.27 | 18.35 | 1,311,330 | -0.51(-2.70%) |
Aug 13, 2021 | 18.95 | 18.99 | 18.64 | 18.86 | 722,552 | -0.04(-0.21%) |
Aug 12, 2021 | 18.95 | 18.97 | 18.43 | 18.90 | 1,076,851 | -0.02(-0.11%) |
Aug 11, 2021 | 18.62 | 18.93 | 18.44 | 18.92 | 1,171,024 | +0.26(+1.39%) |
Aug 10, 2021 | 18.61 | 18.88 | 18.55 | 18.66 | 1,438,290 | +0.05(+0.27%) |
Aug 09, 2021 | 18.70 | 18.88 | 18.30 | 18.61 | 1,251,376 | -0.10(-0.53%) |
Aug 06, 2021 | 18.35 | 18.98 | 18.24 | 18.71 | 1,476,469 | +0.58(+3.20%) |
Aug 05, 2021 | 18.20 | 18.40 | 17.66 | 18.13 | 4,001,190 | -0.04(-0.22%) |
Aug 04, 2021 | 15.77 | 18.57 | 15.75 | 18.17 | 4,404,152 | +1.36(+8.09%) |
Aug 03, 2021 | 16.75 | 16.89 | 16.36 | 16.81 | 1,293,415 | +0.21(+1.27%) |
Aug 02, 2021 | 16.48 | 16.96 | 16.42 | 16.60 | 907,936 | +0.12(+0.73%) |
Jul 30, 2021 | 16.60 | 16.81 | 16.25 | 16.48 | 1,263,892 | -0.26(-1.55%) |
Jul 29, 2021 | 16.70 | 16.84 | 16.59 | 16.74 | 1,347,184 | +0.27(+1.64%) |
Jul 28, 2021 | 16.65 | 16.73 | 16.23 | 16.47 | 1,642,803 | -0.14(-0.84%) |
Jul 27, 2021 | 16.52 | 16.65 | 16.42 | 16.61 | 876,415 | -0.09(-0.54%) |
Jul 26, 2021 | 16.42 | 16.72 | 16.31 | 16.70 | 1,104,382 | +0.39(+2.39%) |
Jul 23, 2021 | 16.46 | 16.46 | 16.12 | 16.31 | 860,721 | +0.00(+0.00%) |
Jul 22, 2021 | 16.60 | 16.60 | 16.23 | 16.31 | 1,175,622 | -0.36(-2.16%) |
Jul 21, 2021 | 16.33 | 16.78 | 16.28 | 16.67 | 1,412,347 | +0.45(+2.77%) |
Jul 20, 2021 | 15.74 | 16.39 | 15.71 | 16.22 | 2,040,568 | +0.48(+3.05%) |
Jul 19, 2021 | 15.71 | 16.02 | 15.48 | 15.74 | 1,997,817 | -0.43(-2.66%) |
Jul 16, 2021 | 16.56 | 16.76 | 16.15 | 16.17 | 2,148,220 | -0.14(-0.86%) |
Jul 15, 2021 | 16.23 | 16.43 | 16.16 | 16.31 | 2,006,585 | -0.05(-0.31%) |
Jul 14, 2021 | 16.26 | 16.61 | 16.23 | 16.36 | 1,065,460 | +0.26(+1.61%) |
Jul 13, 2021 | 16.75 | 16.81 | 16.06 | 16.10 | 1,351,160 | -0.72(-4.28%) |
Jul 12, 2021 | 16.55 | 16.83 | 16.43 | 16.82 | 2,109,422 | +0.05(+0.30%) |
Jul 09, 2021 | 16.79 | 16.98 | 16.61 | 16.77 | 1,065,082 | +0.14(+0.84%) |
Jul 08, 2021 | 16.91 | 17.03 | 16.55 | 16.63 | 1,197,263 | -0.61(-3.54%) |
Jul 07, 2021 | 17.19 | 17.44 | 17.11 | 17.24 | 1,360,346 | -0.07(-0.40%) |
Jul 06, 2021 | 17.19 | 17.55 | 16.96 | 17.31 | 1,659,545 | +0.01(+0.06%) |
Jul 02, 2021 | 17.80 | 17.86 | 17.25 | 17.30 | 1,325,699 | -0.53(-2.97%) |
Jul 01, 2021 | 17.70 | 17.87 | 17.61 | 17.83 | 4,342,696 | +0.28(+1.60%) |
Jun 30, 2021 | 17.67 | 17.78 | 17.50 | 17.55 | 1,258,580 | -0.21(-1.18%) |
Jun 29, 2021 | 17.77 | 17.99 | 17.62 | 17.76 | 723,432 | +0.02(+0.11%) |
Jun 28, 2021 | 18.18 | 18.31 | 17.45 | 17.74 | 1,321,643 | -0.48(-2.63%) |
Jun 25, 2021 | 18.17 | 18.54 | 18.00 | 18.22 | 3,335,426 | +0.22(+1.22%) |
Jun 24, 2021 | 17.99 | 18.01 | 17.71 | 18.00 | 646,572 | +0.13(+0.73%) |
Jun 23, 2021 | 17.96 | 18.03 | 17.84 | 17.87 | 779,250 | -0.09(-0.50%) |
Jun 22, 2021 | 18.03 | 18.03 | 17.66 | 17.96 | 1,063,723 | -0.02(-0.11%) |
Jun 21, 2021 | 17.63 | 18.04 | 17.47 | 17.98 | 1,665,886 | +0.52(+2.98%) |
Jun 18, 2021 | 17.35 | 17.59 | 17.17 | 17.46 | 2,746,892 | -0.18(-1.02%) |
Jun 17, 2021 | 17.68 | 17.72 | 17.16 | 17.64 | 1,622,074 | +0.05(+0.28%) |
Jun 16, 2021 | 17.83 | 17.85 | 17.44 | 17.59 | 1,253,537 | -0.25(-1.40%) |
Jun 15, 2021 | 17.89 | 17.99 | 17.70 | 17.84 | 1,486,184 | -0.10(-0.56%) |
Jun 14, 2021 | 18.06 | 18.06 | 17.77 | 17.94 | 1,646,319 | -0.12(-0.66%) |
Jun 11, 2021 | 17.95 | 18.11 | 17.82 | 18.06 | 1,462,343 | +0.28(+1.57%) |
Jun 10, 2021 | 18.13 | 18.14 | 17.75 | 17.78 | 1,958,482 | -0.25(-1.39%) |
Jun 09, 2021 | 18.11 | 18.19 | 18.00 | 18.03 | 1,183,610 | -0.03(-0.17%) |
Jun 08, 2021 | 18.09 | 18.23 | 17.98 | 18.06 | 753,631 | +0.00(+0.00%) |
Jun 07, 2021 | 18.20 | 18.29 | 17.88 | 18.06 | 1,491,947 | -0.17(-0.93%) |
Jun 04, 2021 | 18.46 | 18.48 | 18.14 | 18.23 | 856,116 | -0.16(-0.87%) |
Jun 03, 2021 | 18.04 | 18.39 | 17.95 | 18.39 | 1,186,508 | +0.26(+1.43%) |
Jun 02, 2021 | 17.99 | 18.13 | 17.80 | 18.13 | 2,365,424 | +0.13(+0.72%) |