Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.81 | 12.81 | 12.56 | 12.64 | 2,669,271 | -0.15(-1.20%) |
May 27, 2022 | 12.61 | 12.81 | 12.59 | 12.79 | 3,512,249 | +0.25(+1.96%) |
May 26, 2022 | 12.45 | 12.66 | 12.45 | 12.54 | 2,447,681 | +0.15(+1.18%) |
May 25, 2022 | 12.43 | 12.59 | 12.34 | 12.40 | 2,789,325 | -0.07(-0.56%) |
May 24, 2022 | 12.43 | 12.51 | 12.14 | 12.47 | 3,063,252 | +0.07(+0.56%) |
May 23, 2022 | 12.13 | 12.46 | 12.10 | 12.40 | 3,137,231 | +0.34(+2.81%) |
May 20, 2022 | 12.52 | 12.53 | 11.97 | 12.06 | 6,060,034 | -0.36(-2.91%) |
May 19, 2022 | 12.53 | 12.70 | 12.41 | 12.42 | 3,751,397 | -0.22(-1.71%) |
May 18, 2022 | 12.81 | 12.96 | 12.58 | 12.64 | 5,651,899 | -0.42(-3.23%) |
May 17, 2022 | 13.01 | 13.11 | 12.88 | 13.06 | 4,716,882 | +0.16(+1.22%) |
May 16, 2022 | 12.78 | 12.93 | 12.73 | 12.90 | 4,788,869 | +0.23(+1.78%) |
May 13, 2022 | 12.57 | 12.78 | 12.50 | 12.67 | 4,201,177 | +0.18(+1.44%) |
May 12, 2022 | 12.52 | 12.58 | 12.27 | 12.49 | 5,233,729 | +0.01(+0.06%) |
May 11, 2022 | 12.60 | 12.75 | 12.41 | 12.49 | 4,290,196 | -0.10(-0.78%) |
May 10, 2022 | 12.65 | 13.00 | 12.47 | 12.58 | 4,239,574 | +0.00(+0.00%) |
May 09, 2022 | 12.86 | 12.95 | 12.51 | 12.58 | 4,191,725 | -0.47(-3.57%) |
May 06, 2022 | 12.90 | 13.18 | 12.90 | 13.05 | 2,323,024 | +0.06(+0.46%) |
May 05, 2022 | 13.17 | 13.25 | 12.91 | 12.99 | 2,797,566 | -0.25(-1.87%) |
May 04, 2022 | 13.10 | 13.28 | 12.96 | 13.24 | 2,333,117 | +0.17(+1.32%) |
May 03, 2022 | 12.79 | 13.10 | 12.74 | 13.07 | 2,765,713 | +0.29(+2.30%) |
May 02, 2022 | 12.90 | 12.98 | 12.60 | 12.77 | 2,463,674 | -0.09(-0.70%) |
Apr 29, 2022 | 13.21 | 13.25 | 12.81 | 12.86 | 1,949,594 | -0.32(-2.40%) |
Apr 28, 2022 | 13.03 | 13.19 | 12.95 | 13.18 | 2,081,705 | +0.25(+1.92%) |
Apr 27, 2022 | 12.95 | 13.09 | 12.89 | 12.93 | 2,145,102 | +0.02(+0.18%) |
Apr 26, 2022 | 13.06 | 13.15 | 12.89 | 12.91 | 1,969,793 | -0.23(-1.72%) |
Apr 25, 2022 | 12.90 | 13.13 | 12.82 | 13.13 | 2,838,205 | +0.18(+1.39%) |
Apr 22, 2022 | 13.19 | 13.19 | 12.90 | 12.95 | 1,965,924 | -0.24(-1.83%) |
Apr 21, 2022 | 13.24 | 13.38 | 13.17 | 13.19 | 1,964,008 | +0.03(+0.23%) |
Apr 20, 2022 | 13.09 | 13.27 | 13.05 | 13.16 | 2,155,470 | +0.15(+1.16%) |
Apr 19, 2022 | 13.20 | 13.25 | 12.86 | 13.01 | 3,518,881 | -0.17(-1.26%) |
Apr 18, 2022 | 13.19 | 13.34 | 13.15 | 13.18 | 2,323,743 | -0.01(-0.06%) |
Apr 14, 2022 | 13.04 | 13.25 | 13.03 | 13.19 | 2,199,428 | +0.18(+1.39%) |
Apr 13, 2022 | 12.86 | 13.10 | 12.84 | 13.01 | 1,848,858 | +0.17(+1.29%) |
Apr 12, 2022 | 12.80 | 12.91 | 12.77 | 12.84 | 1,896,081 | +0.11(+0.83%) |
Apr 11, 2022 | 12.73 | 12.90 | 12.72 | 12.73 | 1,219,265 | +0.01(+0.06%) |
Apr 08, 2022 | 12.64 | 12.80 | 12.46 | 12.73 | 2,589,546 | +0.11(+0.83%) |
Apr 07, 2022 | 12.82 | 12.87 | 12.55 | 12.62 | 2,932,940 | -0.17(-1.35%) |
Apr 06, 2022 | 12.83 | 12.87 | 12.67 | 12.80 | 2,661,298 | -0.08(-0.64%) |
Apr 05, 2022 | 13.07 | 13.12 | 12.83 | 12.88 | 2,590,485 | -0.15(-1.16%) |
Apr 04, 2022 | 12.98 | 13.07 | 12.78 | 13.03 | 2,062,682 | +0.02(+0.12%) |
Apr 01, 2022 | 12.89 | 13.04 | 12.85 | 13.01 | 2,244,403 | +0.18(+1.41%) |
Mar 31, 2022 | 13.04 | 13.10 | 12.83 | 12.83 | 2,263,336 | -0.17(-1.27%) |
Mar 30, 2022 | 13.07 | 13.12 | 12.97 | 13.00 | 1,892,026 | -0.11(-0.80%) |
Mar 29, 2022 | 12.98 | 13.16 | 12.97 | 13.10 | 2,499,373 | +0.17(+1.34%) |
Mar 28, 2022 | 12.92 | 13.01 | 12.86 | 12.93 | 2,029,645 | +0.02(+0.12%) |
Mar 25, 2022 | 12.96 | 13.05 | 12.84 | 12.92 | 2,520,725 | -0.04(-0.29%) |
Mar 24, 2022 | 12.77 | 13.01 | 12.72 | 12.95 | 2,272,370 | +0.20(+1.53%) |
Mar 23, 2022 | 12.90 | 13.06 | 12.76 | 12.76 | 3,253,860 | -0.14(-1.11%) |
Mar 22, 2022 | 12.86 | 13.10 | 12.86 | 12.90 | 4,890,504 | +0.11(+0.82%) |
Mar 21, 2022 | 13.05 | 13.10 | 12.80 | 12.80 | 4,490,528 | -0.20(-1.51%) |
Mar 18, 2022 | 12.92 | 13.20 | 12.89 | 12.99 | 8,545,687 | -0.27(-2.04%) |
Mar 17, 2022 | 13.19 | 13.37 | 13.18 | 13.26 | 3,401,196 | +0.08(+0.63%) |
Mar 16, 2022 | 13.04 | 13.22 | 12.95 | 13.18 | 3,386,486 | +0.20(+1.51%) |
Mar 15, 2022 | 13.01 | 13.16 | 12.93 | 12.98 | 3,663,311 | -0.01(-0.06%) |
Mar 14, 2022 | 13.28 | 13.35 | 12.97 | 12.99 | 2,770,569 | -0.17(-1.26%) |
Mar 11, 2022 | 13.31 | 13.46 | 13.15 | 13.16 | 2,174,527 | -0.11(-0.79%) |
Mar 10, 2022 | 13.09 | 13.26 | 13.26 | 1,861,858 | +0.11(+0.86%) | |
Mar 09, 2022 | 13.41 | 13.47 | 13.13 | 13.15 | 2,311,596 | -0.03(-0.23%) |
Mar 08, 2022 | 13.09 | 13.35 | 13.03 | 13.18 | 3,334,896 | +0.14(+1.04%) |
Mar 07, 2022 | 13.32 | 13.37 | 13.04 | 13.04 | 2,964,762 | -0.26(-1.98%) |
Mar 04, 2022 | 13.16 | 13.34 | 13.10 | 13.31 | 2,642,233 | +0.06(+0.45%) |
Mar 03, 2022 | 13.39 | 13.46 | 13.04 | 13.25 | 3,062,786 | -0.06(-0.45%) |
Mar 02, 2022 | 13.12 | 13.33 | 13.09 | 13.31 | 2,982,104 | +0.23(+1.75%) |
Mar 01, 2022 | 13.27 | 13.29 | 12.83 | 13.08 | 3,360,960 | -0.18(-1.39%) |
Feb 28, 2022 | 13.06 | 13.32 | 13.03 | 13.26 | 4,839,146 | +0.09(+0.67%) |
Feb 25, 2022 | 13.04 | 13.20 | 13.06 | 13.17 | 3,038,350 | +0.21(+1.65%) |
Feb 24, 2022 | 12.47 | 13.04 | 12.34 | 12.96 | 3,497,434 | +0.19(+1.50%) |
Feb 23, 2022 | 12.89 | 13.02 | 12.72 | 12.77 | 2,764,899 | -0.06(-0.46%) |
Feb 22, 2022 | 12.78 | 12.95 | 12.64 | 12.83 | 3,507,478 | +0.06(+0.46%) |
Feb 18, 2022 | 12.77 | 0 | +0.44(+3.59%) | |||
Feb 17, 2022 | 12.52 | 12.53 | 12.32 | 12.33 | 2,395,181 | -0.23(-1.82%) |
Feb 16, 2022 | 12.53 | 12.61 | 12.46 | 12.56 | 1,833,002 | +0.01(+0.06%) |
Feb 15, 2022 | 12.46 | 12.58 | 12.46 | 12.55 | 1,343,305 | +0.21(+1.67%) |
Feb 14, 2022 | 12.53 | 12.67 | 12.29 | 12.34 | 2,236,774 | -0.24(-1.87%) |
Feb 11, 2022 | 12.61 | 12.78 | 12.43 | 12.58 | 2,283,601 | -0.03(-0.23%) |
Feb 10, 2022 | 12.74 | 12.99 | 12.57 | 12.61 | 2,649,865 | -0.27(-2.06%) |
Feb 09, 2022 | 12.85 | 12.97 | 12.82 | 12.87 | 2,129,090 | +0.19(+1.51%) |
Feb 08, 2022 | 12.61 | 12.80 | 12.59 | 12.68 | 2,485,077 | +0.01(+0.06%) |
Feb 07, 2022 | 12.64 | 12.85 | 12.61 | 12.67 | 1,497,865 | +0.10(+0.82%) |
Feb 04, 2022 | 12.56 | 12.70 | 12.41 | 12.57 | 2,278,506 | +0.00(+0.00%) |
Feb 03, 2022 | 12.69 | 12.57 | 12.57 | 2,764,804 | -0.21(-1.61%) | |
Feb 02, 2022 | 12.95 | 12.95 | 12.64 | 12.78 | 2,255,010 | -0.17(-1.31%) |
Feb 01, 2022 | 12.92 | 12.97 | 12.68 | 12.95 | 2,065,433 | +0.04(+0.34%) |
Jan 31, 2022 | 12.53 | 12.91 | 12.90 | 1,930,618 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.53 | 12.58 | 12.19 | 12.57 | 2,335,256 | +0.05(+0.41%) |
Jan 27, 2022 | 12.86 | 12.93 | 12.39 | 12.52 | 2,738,473 | -0.20(-1.56%) |
Jan 26, 2022 | 12.92 | 13.06 | 12.66 | 12.72 | 2,771,004 | -0.04(-0.29%) |
Jan 25, 2022 | 12.41 | 12.82 | 12.27 | 12.75 | 2,404,167 | +0.19(+1.53%) |
Jan 24, 2022 | 12.16 | 12.58 | 11.87 | 12.56 | 5,941,762 | +0.02(+0.18%) |
Jan 21, 2022 | 12.89 | 12.94 | 12.53 | 12.54 | 3,930,507 | -0.46(-3.57%) |
Jan 20, 2022 | 13.26 | 13.36 | 12.99 | 13.00 | 2,476,226 | -0.27(-2.00%) |
Jan 19, 2022 | 13.45 | 13.49 | 13.25 | 13.27 | 1,732,488 | -0.18(-1.32%) |
Jan 18, 2022 | 13.54 | 13.62 | 13.42 | 13.45 | 1,403,906 | -0.17(-1.24%) |
Jan 14, 2022 | 13.62 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.82 | 13.89 | 13.72 | 13.76 | 1,688,537 | -0.01(-0.11%) |
Jan 12, 2022 | 13.87 | 13.90 | 13.71 | 13.78 | 1,940,404 | -0.04(-0.32%) |
Jan 11, 2022 | 13.82 | 13.90 | 13.72 | 13.82 | 1,536,094 | +0.03(+0.21%) |
Jan 10, 2022 | 13.81 | 13.82 | 13.64 | 13.79 | 1,850,423 | -0.01(-0.11%) |
Jan 07, 2022 | 13.76 | 13.91 | 13.73 | 13.81 | 1,386,046 | +0.06(+0.43%) |
Jan 06, 2022 | 13.68 | 13.85 | 13.63 | 13.75 | 1,495,973 | +0.15(+1.14%) |
Jan 05, 2022 | 13.81 | 13.87 | 13.57 | 13.59 | 1,990,937 | -0.21(-1.55%) |
Jan 04, 2022 | 13.79 | 13.91 | 13.72 | 13.81 | 2,118,207 | +0.11(+0.81%) |
Jan 03, 2022 | 13.56 | 13.78 | 13.56 | 13.70 | 1,919,633 | +0.20(+1.47%) |
Dec 31, 2021 | 13.58 | 13.64 | 13.45 | 13.50 | 1,568,131 | -0.08(-0.60%) |
Dec 30, 2021 | 13.61 | 13.76 | 13.56 | 13.58 | 1,555,235 | -0.04(-0.32%) |
Dec 29, 2021 | 13.58 | 13.65 | 13.45 | 13.62 | 1,040,213 | +0.12(+0.87%) |
Dec 28, 2021 | 13.45 | 13.64 | 13.43 | 13.51 | 1,367,095 | +0.06(+0.44%) |
Dec 27, 2021 | 13.39 | 13.45 | 13.24 | 13.45 | 1,689,139 | +0.10(+0.72%) |
Dec 23, 2021 | 13.27 | 13.44 | 13.24 | 13.35 | 1,479,573 | +0.12(+0.89%) |
Dec 22, 2021 | 12.89 | 13.28 | 12.86 | 13.23 | 2,075,122 | +0.40(+3.10%) |
Dec 21, 2021 | 12.48 | 12.90 | 12.42 | 12.84 | 2,622,433 | +0.53(+4.31%) |
Dec 20, 2021 | 12.39 | 12.41 | 11.93 | 12.30 | 4,299,111 | -0.27(-2.17%) |
Dec 17, 2021 | 12.75 | 12.78 | 12.43 | 12.58 | 7,075,154 | -0.24(-1.90%) |
Dec 16, 2021 | 13.12 | 13.17 | 12.80 | 12.82 | 1,864,474 | -0.15(-1.19%) |
Dec 15, 2021 | 12.89 | 13.05 | 12.75 | 12.98 | 2,256,572 | +0.09(+0.69%) |
Dec 14, 2021 | 13.17 | 13.26 | 12.86 | 12.89 | 2,275,091 | -0.29(-2.24%) |
Dec 13, 2021 | 13.34 | 13.37 | 13.13 | 13.18 | 2,040,666 | -0.20(-1.49%) |
Dec 10, 2021 | 13.46 | 13.59 | 13.32 | 13.38 | 1,813,791 | +0.04(+0.33%) |
Dec 09, 2021 | 13.48 | 13.49 | 13.32 | 13.34 | 898,805 | -0.19(-1.42%) |
Dec 08, 2021 | 13.45 | 13.61 | 13.39 | 13.53 | 1,639,275 | +0.07(+0.55%) |
Dec 07, 2021 | 13.26 | 13.51 | 13.25 | 13.45 | 2,187,473 | +0.28(+2.12%) |
Dec 06, 2021 | 12.95 | 13.25 | 12.88 | 13.17 | 2,245,810 | +0.34(+2.64%) |
Dec 03, 2021 | 13.09 | 13.13 | 12.82 | 12.84 | 1,962,222 | -0.18(-1.41%) |
Dec 02, 2021 | 12.82 | 13.11 | 12.68 | 13.02 | 2,299,898 | +0.24(+1.84%) |
Dec 01, 2021 | 13.17 | 13.37 | 12.76 | 12.78 | 3,286,286 | -0.15(-1.14%) |
Nov 30, 2021 | 13.28 | 13.38 | 12.93 | 12.93 | 3,947,624 | -0.38(-2.82%) |
Nov 29, 2021 | 13.51 | 13.54 | 13.15 | 13.31 | 1,965,697 | -0.04(-0.28%) |
Nov 26, 2021 | 13.34 | 13.38 | 13.12 | 13.34 | 1,847,306 | -0.29(-2.11%) |
Nov 24, 2021 | 13.49 | 13.69 | 13.41 | 13.63 | 973,270 | +0.08(+0.60%) |
Nov 23, 2021 | 13.33 | 13.58 | 13.31 | 13.55 | 1,947,093 | +0.21(+1.60%) |
Nov 22, 2021 | 13.56 | 13.69 | 13.32 | 13.34 | 2,349,015 | -0.22(-1.63%) |
Nov 19, 2021 | 13.52 | 13.61 | 13.46 | 13.56 | 1,795,756 | +0.01(+0.05%) |
Nov 18, 2021 | 13.85 | 13.58 | 13.46 | 13.55 | 2,345,314 | -0.26(-1.87%) |
Nov 17, 2021 | 14.00 | 14.03 | 13.71 | 13.81 | 2,323,181 | -0.24(-1.73%) |
Nov 16, 2021 | 14.15 | 14.15 | 14.03 | 14.05 | 1,249,728 | -0.10(-0.68%) |
Nov 15, 2021 | 14.15 | 14.24 | 14.09 | 14.15 | 1,561,458 | -0.01(-0.05%) |
Nov 12, 2021 | 14.38 | 14.40 | 14.15 | 14.15 | 2,803,589 | -0.26(-1.79%) |
Nov 11, 2021 | 14.25 | 14.44 | 14.24 | 14.41 | 1,724,523 | +0.17(+1.22%) |
Nov 10, 2021 | 14.26 | 14.17 | 14.24 | 1,876,192 | -0.07(-0.46%) | |
Nov 09, 2021 | 14.38 | 14.44 | 14.26 | 14.30 | 2,188,754 | +0.01(+0.10%) |
Nov 08, 2021 | 14.29 | 14.42 | 14.26 | 14.29 | 2,716,698 | +0.09(+0.61%) |
Nov 05, 2021 | 14.29 | 14.35 | 14.17 | 14.20 | 2,031,457 | -0.01(-0.05%) |
Nov 04, 2021 | 14.29 | 14.30 | 14.09 | 14.21 | 1,917,695 | +0.03(+0.20%) |
Nov 03, 2021 | 14.18 | 14.29 | 14.01 | 14.18 | 4,960,807 | +0.03(+0.20%) |
Nov 02, 2021 | 14.38 | 14.40 | 14.14 | 14.15 | 8,161,089 | -0.85(-5.64%) |
Nov 01, 2021 | 14.61 | 15.01 | 14.73 | 15.00 | 2,707,675 | +0.45(+3.08%) |
Oct 29, 2021 | 14.60 | 14.69 | 14.37 | 14.55 | 2,827,844 | +0.12(+0.80%) |
Oct 28, 2021 | 14.39 | 14.44 | 14.23 | 14.43 | 1,161,939 | +0.09(+0.66%) |
Oct 27, 2021 | 14.40 | 14.41 | 14.30 | 14.34 | 1,103,356 | -0.04(-0.25%) |
Oct 26, 2021 | 14.52 | 14.37 | 14.38 | 3,444,398 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.32 | 14.50 | 14.28 | 14.48 | 1,206,034 | +0.18(+1.26%) |
Oct 22, 2021 | 14.29 | 14.37 | 14.21 | 14.30 | 832,881 | +0.02(+0.15%) |
Oct 21, 2021 | 14.30 | 14.42 | 14.23 | 14.28 | 1,425,710 | +0.07(+0.51%) |
Oct 20, 2021 | 14.22 | 14.32 | 14.15 | 14.21 | 1,240,391 | -0.01(-0.05%) |
Oct 19, 2021 | 14.19 | 14.25 | 14.07 | 14.22 | 1,958,462 | +0.05(+0.36%) |
Oct 18, 2021 | 13.85 | 14.22 | 13.85 | 14.17 | 1,706,183 | +0.28(+2.03%) |
Oct 15, 2021 | 14.10 | 14.11 | 13.88 | 13.88 | 1,481,745 | -0.01(-0.10%) |
Oct 14, 2021 | 13.89 | 13.91 | 13.79 | 13.90 | 1,023,250 | +0.11(+0.79%) |
Oct 13, 2021 | 13.85 | 13.90 | 13.72 | 13.79 | 1,451,846 | -0.05(-0.37%) |
Oct 12, 2021 | 13.75 | 13.94 | 13.75 | 13.84 | 1,603,515 | +0.09(+0.68%) |
Oct 11, 2021 | 13.92 | 14.01 | 13.72 | 13.75 | 1,959,804 | -0.11(-0.78%) |
Oct 08, 2021 | 13.78 | 13.95 | 13.76 | 13.85 | 1,249,650 | +0.09(+0.68%) |
Oct 07, 2021 | 13.82 | 13.91 | 13.74 | 13.76 | 2,208,166 | +0.02(+0.16%) |
Oct 06, 2021 | 13.63 | 13.75 | 13.51 | 13.74 | 1,237,990 | +0.02(+0.16%) |
Oct 05, 2021 | 13.72 | 13.80 | 13.63 | 13.72 | 1,591,725 | +0.07(+0.53%) |
Oct 04, 2021 | 13.67 | 13.78 | 13.55 | 13.64 | 1,379,797 | +0.02(+0.16%) |
Oct 01, 2021 | 13.50 | 13.66 | 13.42 | 13.62 | 1,977,768 | +0.22(+1.62%) |
Sep 30, 2021 | 13.45 | 13.62 | 13.38 | 13.41 | 2,203,176 | +0.04(+0.32%) |
Sep 29, 2021 | 13.25 | 13.38 | 13.18 | 13.36 | 1,129,140 | +0.09(+0.71%) |
Sep 28, 2021 | 13.44 | 13.46 | 13.25 | 13.27 | 1,065,635 | -0.16(-1.18%) |
Sep 27, 2021 | 13.33 | 13.55 | 13.33 | 13.43 | 1,648,082 | +0.14(+1.03%) |
Sep 24, 2021 | 13.25 | 13.33 | 13.20 | 13.29 | 940,701 | +0.01(+0.05%) |
Sep 23, 2021 | 13.20 | 13.35 | 13.20 | 13.28 | 1,390,780 | +0.09(+0.71%) |
Sep 22, 2021 | 12.99 | 13.27 | 12.95 | 13.19 | 1,624,134 | +0.28(+2.19%) |
Sep 21, 2021 | 13.05 | 13.10 | 12.90 | 12.91 | 1,771,184 | -0.09(-0.72%) |
Sep 20, 2021 | 12.91 | 13.06 | 12.81 | 13.00 | 2,108,714 | -0.08(-0.61%) |
Sep 17, 2021 | 13.19 | 13.25 | 13.07 | 13.08 | 3,854,206 | -0.04(-0.33%) |
Sep 16, 2021 | 13.15 | 13.26 | 13.06 | 13.12 | 3,200,794 | -0.02(-0.17%) |
Sep 15, 2021 | 13.00 | 13.17 | 12.94 | 13.15 | 1,250,853 | +0.16(+1.23%) |
Sep 14, 2021 | 13.17 | 13.22 | 12.94 | 12.99 | 1,271,283 | -0.12(-0.94%) |
Sep 13, 2021 | 13.02 | 13.14 | 12.88 | 13.11 | 1,611,754 | +0.10(+0.78%) |
Sep 10, 2021 | 13.23 | 13.23 | 13.01 | 13.01 | 1,111,901 | -0.18(-1.37%) |
Sep 09, 2021 | 13.03 | 13.32 | 13.00 | 13.19 | 1,458,541 | +0.11(+0.83%) |
Sep 08, 2021 | 13.12 | 13.17 | 12.99 | 13.08 | 1,170,639 | -0.07(-0.55%) |
Sep 07, 2021 | 13.24 | 13.32 | 13.13 | 13.15 | 1,269,912 | -0.08(-0.60%) |
Sep 03, 2021 | 13.28 | 13.29 | 13.15 | 13.23 | 990,437 | -0.07(-0.49%) |
Sep 02, 2021 | 13.28 | 13.37 | 13.21 | 13.30 | 1,027,872 | +0.05(+0.38%) |
Sep 01, 2021 | 13.25 | 13.37 | 13.10 | 13.25 | 1,503,780 | +0.02(+0.16%) |
Aug 31, 2021 | 13.17 | 13.35 | 13.10 | 13.23 | 2,571,482 | +0.07(+0.49%) |
Aug 30, 2021 | 13.28 | 13.29 | 13.12 | 13.16 | 1,884,766 | -0.11(-0.82%) |
Aug 27, 2021 | 13.02 | 13.32 | 12.96 | 13.27 | 1,889,236 | +0.27(+2.12%) |
Aug 26, 2021 | 13.17 | 13.20 | 12.96 | 12.99 | 1,380,060 | -0.14(-1.10%) |
Aug 25, 2021 | 13.09 | 13.23 | 13.02 | 13.14 | 1,485,947 | +0.06(+0.44%) |
Aug 24, 2021 | 13.03 | 13.16 | 12.98 | 13.08 | 1,986,824 | +0.12(+0.89%) |
Aug 23, 2021 | 13.02 | 13.03 | 12.89 | 12.96 | 1,843,309 | +0.09(+0.67%) |
Aug 20, 2021 | 12.52 | 12.89 | 12.42 | 12.88 | 1,936,691 | +0.31(+2.48%) |
Aug 19, 2021 | 12.77 | 12.85 | 12.47 | 12.57 | 2,348,877 | -0.33(-2.53%) |
Aug 18, 2021 | 12.91 | 13.07 | 12.78 | 12.89 | 1,543,366 | -0.07(-0.56%) |
Aug 17, 2021 | 13.10 | 13.10 | 12.77 | 12.96 | 2,292,401 | -0.23(-1.75%) |
Aug 16, 2021 | 13.26 | 13.26 | 13.03 | 13.20 | 2,003,389 | -0.14(-1.03%) |
Aug 13, 2021 | 13.32 | 13.37 | 13.13 | 13.33 | 1,523,620 | +0.05(+0.38%) |
Aug 12, 2021 | 13.32 | 13.33 | 13.04 | 13.28 | 2,845,945 | +0.01(+0.05%) |
Aug 11, 2021 | 13.19 | 13.31 | 13.04 | 13.28 | 4,086,652 | +0.13(+0.97%) |
Aug 10, 2021 | 13.01 | 13.16 | 12.88 | 13.15 | 3,711,640 | +0.21(+1.65%) |
Aug 09, 2021 | 12.98 | 13.06 | 12.86 | 12.94 | 1,632,325 | -0.10(-0.76%) |
Aug 06, 2021 | 13.11 | 13.16 | 12.94 | 13.03 | 1,380,260 | +0.02(+0.16%) |
Aug 05, 2021 | 12.84 | 13.05 | 12.84 | 13.01 | 1,922,869 | +0.21(+1.61%) |
Aug 04, 2021 | 12.66 | 12.86 | 12.55 | 12.81 | 1,696,100 | +0.12(+0.95%) |
Aug 03, 2021 | 12.94 | 12.94 | 12.56 | 12.69 | 2,101,933 | -0.18(-1.43%) |
Aug 02, 2021 | 13.03 | 13.20 | 12.84 | 12.87 | 1,957,701 | -0.11(-0.82%) |
Jul 30, 2021 | 12.97 | 13.12 | 12.84 | 12.98 | 1,996,354 | +0.11(+0.88%) |
Jul 29, 2021 | 12.93 | 13.09 | 12.86 | 12.86 | 2,532,460 | +0.06(+0.50%) |
Jul 28, 2021 | 12.77 | 12.91 | 12.64 | 12.80 | 1,698,180 | +0.06(+0.50%) |
Jul 27, 2021 | 12.67 | 12.75 | 12.51 | 12.74 | 1,177,578 | -0.02(-0.17%) |
Jul 26, 2021 | 12.62 | 12.81 | 12.57 | 12.76 | 1,412,797 | +0.19(+1.53%) |
Jul 23, 2021 | 12.58 | 12.65 | 12.45 | 12.57 | 1,031,178 | +0.09(+0.68%) |
Jul 22, 2021 | 12.65 | 12.71 | 12.45 | 12.48 | 1,307,425 | -0.19(-1.51%) |
Jul 21, 2021 | 12.73 | 12.84 | 12.64 | 12.67 | 1,455,001 | +0.06(+0.51%) |
Jul 20, 2021 | 12.28 | 12.72 | 12.22 | 12.61 | 3,084,894 | +0.33(+2.72%) |
Jul 19, 2021 | 12.31 | 12.41 | 11.94 | 12.28 | 3,615,183 | -0.31(-2.43%) |
Jul 16, 2021 | 12.69 | 12.81 | 12.52 | 12.58 | 1,424,236 | +0.00(+0.00%) |
Jul 15, 2021 | 12.51 | 12.69 | 12.42 | 12.58 | 1,844,733 | +0.01(+0.06%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.55 | 12.57 | 1,754,369 | -0.20(-1.56%) |
Jul 13, 2021 | 12.94 | 12.94 | 12.68 | 12.77 | 1,435,336 | -0.21(-1.59%) |
Jul 12, 2021 | 12.86 | 13.03 | 12.77 | 12.98 | 1,735,316 | +0.12(+0.94%) |
Jul 09, 2021 | 12.53 | 12.86 | 12.45 | 12.86 | 2,093,731 | +0.47(+3.78%) |
Jul 08, 2021 | 12.37 | 12.57 | 12.12 | 12.39 | 2,012,892 | -0.12(-0.96%) |
Jul 07, 2021 | 12.52 | 12.58 | 12.34 | 12.51 | 1,501,431 | -0.07(-0.56%) |
Jul 06, 2021 | 12.70 | 12.71 | 12.32 | 12.58 | 2,209,475 | -0.04(-0.28%) |
Jul 02, 2021 | 12.85 | 12.86 | 12.55 | 12.62 | 1,662,858 | -0.22(-1.71%) |
Jul 01, 2021 | 12.69 | 12.90 | 12.64 | 12.84 | 1,367,248 | +0.18(+1.46%) |
Jun 30, 2021 | 12.79 | 12.83 | 12.64 | 12.65 | 1,802,491 | -0.18(-1.38%) |
Jun 29, 2021 | 12.89 | 12.96 | 12.79 | 12.83 | 2,020,210 | -0.03(-0.22%) |
Jun 28, 2021 | 13.06 | 13.06 | 12.69 | 12.86 | 1,904,203 | -0.20(-1.52%) |
Jun 25, 2021 | 13.18 | 13.23 | 13.00 | 13.06 | 6,361,949 | -0.11(-0.81%) |
Jun 24, 2021 | 13.12 | 13.21 | 13.03 | 13.16 | 1,528,147 | +0.13(+0.98%) |
Jun 23, 2021 | 12.86 | 13.11 | 12.84 | 13.03 | 1,882,866 | +0.16(+1.21%) |
Jun 22, 2021 | 12.79 | 12.92 | 12.68 | 12.88 | 1,894,463 | +0.13(+1.00%) |
Jun 21, 2021 | 12.42 | 12.82 | 12.42 | 12.75 | 3,756,290 | +0.40(+3.22%) |
Jun 18, 2021 | 12.73 | 12.78 | 12.29 | 12.35 | 5,374,077 | -0.54(-4.19%) |
Jun 17, 2021 | 12.98 | 13.06 | 12.68 | 12.89 | 2,566,516 | -0.07(-0.55%) |
Jun 16, 2021 | 13.11 | 13.19 | 12.81 | 12.96 | 4,307,350 | -0.16(-1.19%) |
Jun 15, 2021 | 13.23 | 13.31 | 12.92 | 13.12 | 7,770,267 | -0.67(-4.89%) |
Jun 14, 2021 | 13.64 | 13.83 | 13.64 | 13.79 | 1,660,954 | +0.23(+1.73%) |
Jun 11, 2021 | 13.52 | 13.56 | 13.30 | 13.56 | 1,597,562 | +0.00(+0.00%) |
Jun 10, 2021 | 13.75 | 13.79 | 13.53 | 13.56 | 1,547,789 | -0.09(-0.62%) |
Jun 09, 2021 | 13.68 | 13.84 | 13.60 | 13.65 | 2,280,531 | +0.03(+0.21%) |
Jun 08, 2021 | 13.52 | 13.65 | 13.50 | 13.62 | 2,292,366 | +0.11(+0.84%) |
Jun 07, 2021 | 13.22 | 13.52 | 13.21 | 13.50 | 2,408,131 | +0.33(+2.48%) |
Jun 04, 2021 | 13.10 | 13.25 | 12.97 | 13.18 | 1,208,488 | +0.10(+0.76%) |
Jun 03, 2021 | 13.06 | 13.17 | 12.99 | 13.08 | 1,185,920 | +0.01(+0.11%) |
Jun 02, 2021 | 13.28 | 13.38 | 13.04 | 13.06 | 2,452,103 | -0.16(-1.23%) |