Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.00 | 13.05 | 12.81 | 12.88 | 1,278,985 | -0.23(-1.75%) |
May 27, 2022 | 13.18 | 13.19 | 12.99 | 13.11 | 506,058 | -0.09(-0.68%) |
May 26, 2022 | 13.15 | 13.24 | 13.12 | 13.20 | 750,316 | +0.13(+0.99%) |
May 25, 2022 | 13.15 | 13.20 | 12.88 | 13.07 | 703,581 | -0.21(-1.58%) |
May 24, 2022 | 13.12 | 13.34 | 13.09 | 13.28 | 580,954 | +0.15(+1.14%) |
May 23, 2022 | 13.08 | 13.20 | 13.01 | 13.13 | 764,801 | +0.06(+0.46%) |
May 20, 2022 | 13.01 | 13.14 | 12.80 | 13.07 | 578,459 | -0.01(-0.08%) |
May 19, 2022 | 12.90 | 13.24 | 12.88 | 13.08 | 574,884 | +0.12(+0.93%) |
May 18, 2022 | 12.83 | 13.13 | 12.77 | 12.96 | 1,229,820 | +0.04(+0.31%) |
May 17, 2022 | 12.95 | 13.08 | 12.85 | 12.92 | 612,017 | -0.22(-1.67%) |
May 16, 2022 | 12.89 | 13.15 | 12.84 | 13.14 | 594,090 | +0.18(+1.39%) |
May 13, 2022 | 12.69 | 13.00 | 12.61 | 12.96 | 664,245 | +0.44(+3.51%) |
May 12, 2022 | 12.42 | 12.64 | 12.32 | 12.52 | 912,367 | -0.03(-0.24%) |
May 11, 2022 | 12.26 | 12.73 | 12.16 | 12.55 | 1,520,316 | +0.59(+4.93%) |
May 10, 2022 | 11.93 | 12.28 | 11.92 | 11.96 | 1,159,279 | +0.13(+1.10%) |
May 09, 2022 | 11.88 | 12.12 | 11.60 | 11.83 | 2,007,267 | -0.73(-5.81%) |
May 06, 2022 | 11.92 | 12.66 | 11.92 | 12.56 | 1,175,773 | +1.27(+11.25%) |
May 05, 2022 | 11.45 | 11.52 | 11.21 | 11.29 | 610,955 | -0.10(-0.88%) |
May 04, 2022 | 11.17 | 11.44 | 11.06 | 11.39 | 536,344 | +0.24(+2.15%) |
May 03, 2022 | 10.97 | 11.23 | 10.97 | 11.15 | 807,521 | +0.36(+3.34%) |
May 02, 2022 | 10.94 | 11.17 | 10.62 | 10.79 | 703,929 | +0.06(+0.56%) |
Apr 29, 2022 | 10.96 | 11.12 | 10.73 | 10.73 | 598,503 | -0.35(-3.16%) |
Apr 28, 2022 | 11.02 | 11.12 | 10.89 | 11.08 | 505,654 | +0.37(+3.45%) |
Apr 27, 2022 | 10.80 | 10.92 | 10.64 | 10.71 | 775,348 | -0.17(-1.56%) |
Apr 26, 2022 | 11.36 | 11.51 | 10.84 | 10.88 | 2,047,163 | -0.44(-3.89%) |
Apr 25, 2022 | 11.21 | 11.57 | 11.18 | 11.32 | 1,212,291 | +0.29(+2.63%) |
Apr 22, 2022 | 11.19 | 11.38 | 10.96 | 11.03 | 884,780 | -0.25(-2.22%) |
Apr 21, 2022 | 11.35 | 11.61 | 11.24 | 11.28 | 796,015 | +0.14(+1.26%) |
Apr 20, 2022 | 11.21 | 11.32 | 11.10 | 11.14 | 1,071,642 | +0.20(+1.83%) |
Apr 19, 2022 | 10.70 | 10.97 | 10.70 | 10.94 | 1,029,894 | +0.34(+3.21%) |
Apr 18, 2022 | 10.63 | 10.93 | 10.48 | 10.60 | 606,450 | -0.16(-1.49%) |
Apr 14, 2022 | 10.79 | 10.87 | 10.68 | 10.76 | 2,083,267 | -0.02(-0.19%) |
Apr 13, 2022 | 10.75 | 10.95 | 10.63 | 10.78 | 1,388,589 | -0.03(-0.28%) |
Apr 12, 2022 | 10.95 | 10.98 | 10.71 | 10.81 | 945,611 | -0.15(-1.37%) |
Apr 11, 2022 | 11.27 | 11.41 | 10.77 | 10.96 | 1,370,150 | -0.36(-3.18%) |
Apr 08, 2022 | 11.41 | 11.52 | 11.29 | 11.32 | 821,296 | -0.08(-0.70%) |
Apr 07, 2022 | 11.54 | 11.69 | 11.18 | 11.40 | 1,234,826 | -0.10(-0.87%) |
Apr 06, 2022 | 11.80 | 11.98 | 11.49 | 11.50 | 1,112,039 | -0.35(-2.95%) |
Apr 05, 2022 | 12.26 | 12.44 | 11.83 | 11.85 | 999,864 | -0.32(-2.63%) |
Apr 04, 2022 | 12.17 | 12.40 | 12.10 | 12.17 | 1,118,550 | +0.24(+2.01%) |
Apr 01, 2022 | 11.88 | 12.10 | 11.76 | 11.93 | 1,494,942 | +0.25(+2.14%) |
Mar 31, 2022 | 11.82 | 12.18 | 11.67 | 11.68 | 1,603,666 | -0.13(-1.10%) |
Mar 30, 2022 | 10.76 | 12.78 | 10.76 | 11.81 | 5,560,621 | +1.06(+9.86%) |
Mar 29, 2022 | 10.70 | 10.87 | 10.61 | 10.75 | 622,110 | +0.18(+1.70%) |
Mar 28, 2022 | 10.52 | 10.62 | 10.35 | 10.57 | 702,174 | +0.04(+0.38%) |
Mar 25, 2022 | 10.56 | 10.81 | 10.46 | 10.53 | 694,575 | +0.15(+1.45%) |
Mar 24, 2022 | 10.44 | 10.54 | 10.31 | 10.38 | 1,225,165 | +0.01(+0.10%) |
Mar 23, 2022 | 10.89 | 10.96 | 10.37 | 10.37 | 1,420,771 | -0.71(-6.41%) |
Mar 22, 2022 | 10.95 | 11.18 | 10.91 | 11.08 | 749,624 | +0.19(+1.74%) |
Mar 21, 2022 | 10.94 | 11.00 | 10.77 | 10.89 | 613,299 | -0.32(-2.85%) |
Mar 18, 2022 | 10.91 | 11.26 | 10.91 | 11.21 | 879,183 | -0.02(-0.18%) |
Mar 17, 2022 | 11.01 | 11.32 | 11.01 | 11.23 | 847,660 | +0.22(+2.00%) |
Mar 16, 2022 | 10.81 | 11.03 | 10.80 | 11.01 | 841,578 | +0.29(+2.71%) |
Mar 15, 2022 | 11.14 | 11.18 | 10.63 | 10.72 | 857,832 | -0.53(-4.71%) |
Mar 14, 2022 | 11.16 | 11.49 | 11.16 | 11.25 | 583,567 | +0.14(+1.26%) |
Mar 11, 2022 | 11.42 | 11.42 | 11.10 | 11.11 | 459,327 | -0.16(-1.42%) |
Mar 10, 2022 | 11.41 | 11.49 | 11.22 | 11.27 | 334,081 | -0.21(-1.83%) |
Mar 09, 2022 | 11.12 | 11.54 | 11.04 | 11.48 | 543,571 | +0.53(+4.84%) |
Mar 08, 2022 | 11.03 | 11.15 | 10.74 | 10.95 | 722,997 | -0.34(-3.01%) |
Mar 07, 2022 | 11.63 | 11.85 | 11.13 | 11.29 | 1,249,209 | +0.12(+1.07%) |
Mar 04, 2022 | 11.33 | 11.57 | 11.08 | 11.17 | 1,131,857 | -0.60(-5.10%) |
Mar 03, 2022 | 12.39 | 12.39 | 11.52 | 11.77 | 1,021,531 | -0.96(-7.54%) |
Mar 02, 2022 | 12.52 | 12.83 | 12.50 | 12.73 | 951,261 | +0.40(+3.24%) |
Mar 01, 2022 | 12.82 | 12.91 | 12.26 | 12.33 | 1,267,242 | -0.03(-0.24%) |
Feb 28, 2022 | 12.14 | 12.58 | 11.96 | 12.36 | 1,040,983 | +0.73(+6.28%) |
Feb 25, 2022 | 11.63 | 11.75 | 11.50 | 11.63 | 698,444 | +0.32(+2.83%) |
Feb 24, 2022 | 11.37 | 11.46 | 11.07 | 11.31 | 719,505 | -0.26(-2.25%) |
Feb 23, 2022 | 11.86 | 11.87 | 11.45 | 11.57 | 1,021,713 | +0.23(+2.03%) |
Feb 22, 2022 | 11.39 | 11.55 | 11.27 | 11.34 | 773,734 | +0.14(+1.25%) |
Feb 18, 2022 | 11.20 | 0 | +0.15(+1.36%) | |||
Feb 17, 2022 | 11.19 | 11.19 | 10.94 | 11.05 | 422,956 | -0.20(-1.78%) |
Feb 16, 2022 | 11.21 | 11.27 | 11.09 | 11.25 | 496,709 | +0.19(+1.72%) |
Feb 15, 2022 | 10.82 | 11.16 | 10.81 | 11.06 | 827,505 | +0.30(+2.79%) |
Feb 14, 2022 | 10.86 | 10.91 | 10.68 | 10.76 | 457,417 | -0.12(-1.10%) |
Feb 11, 2022 | 11.13 | 11.15 | 10.85 | 10.88 | 432,313 | -0.25(-2.25%) |
Feb 10, 2022 | 11.29 | 11.38 | 11.01 | 11.13 | 779,579 | -0.21(-1.85%) |
Feb 09, 2022 | 11.45 | 11.45 | 11.29 | 11.34 | 688,861 | +0.06(+0.53%) |
Feb 08, 2022 | 11.28 | 11.39 | 11.10 | 11.28 | 867,629 | +0.01(+0.09%) |
Feb 07, 2022 | 11.50 | 11.54 | 11.15 | 11.27 | 1,092,660 | -0.60(-5.05%) |
Feb 04, 2022 | 11.88 | 11.89 | 11.50 | 11.87 | 490,385 | -0.05(-0.42%) |
Feb 03, 2022 | 11.99 | 12.00 | 11.92 | 827,713 | -0.05(-0.42%) | |
Feb 02, 2022 | 12.35 | 12.39 | 11.77 | 11.97 | 932,744 | -0.05(-0.42%) |
Feb 01, 2022 | 11.74 | 12.06 | 11.63 | 12.02 | 995,039 | +0.28(+2.39%) |
Jan 31, 2022 | 11.51 | 11.74 | 964,575 | +0.06(+0.51%) | ||
Jan 28, 2022 | 11.53 | 11.70 | 11.32 | 11.68 | 1,310,799 | +0.00(+0.00%) |
Jan 27, 2022 | 11.48 | 11.79 | 11.42 | 11.68 | 1,406,309 | -0.10(-0.85%) |
Jan 26, 2022 | 12.03 | 12.03 | 11.75 | 11.78 | 922,528 | -0.14(-1.17%) |
Jan 25, 2022 | 11.82 | 11.95 | 11.54 | 11.92 | 1,518,147 | -0.08(-0.67%) |
Jan 24, 2022 | 11.94 | 12.04 | 11.35 | 12.00 | 1,828,835 | -0.33(-2.68%) |
Jan 21, 2022 | 12.40 | 12.52 | 12.09 | 12.33 | 1,420,083 | -0.20(-1.60%) |
Jan 20, 2022 | 12.61 | 12.69 | 12.44 | 12.53 | 1,040,906 | +0.07(+0.56%) |
Jan 19, 2022 | 12.53 | 12.54 | 12.24 | 12.46 | 1,092,828 | -0.07(-0.56%) |
Jan 18, 2022 | 12.42 | 12.58 | 12.36 | 12.53 | 1,661,475 | -0.10(-0.79%) |
Jan 14, 2022 | 12.63 | 0 | +0.55(+4.55%) | |||
Jan 13, 2022 | 11.95 | 12.15 | 11.84 | 12.08 | 806,677 | +0.10(+0.83%) |
Jan 12, 2022 | 12.29 | 12.39 | 11.83 | 11.98 | 1,060,873 | -0.32(-2.60%) |
Jan 11, 2022 | 12.49 | 12.49 | 12.05 | 12.30 | 1,128,991 | +0.26(+2.16%) |
Jan 10, 2022 | 11.31 | 12.15 | 11.31 | 12.04 | 905,195 | +0.65(+5.71%) |
Jan 07, 2022 | 11.40 | 11.56 | 11.27 | 11.39 | 806,224 | +0.09(+0.80%) |
Jan 06, 2022 | 11.29 | 11.55 | 11.26 | 11.30 | 748,103 | +0.07(+0.62%) |
Jan 05, 2022 | 11.23 | 11.37 | 11.04 | 11.23 | 603,006 | -0.05(-0.44%) |
Jan 04, 2022 | 11.48 | 11.48 | 11.09 | 11.28 | 598,880 | -0.33(-2.86%) |
Jan 03, 2022 | 11.32 | 11.70 | 11.24 | 11.61 | 704,424 | +0.38(+3.40%) |
Dec 31, 2021 | 11.31 | 11.44 | 11.16 | 11.23 | 294,988 | -0.15(-1.32%) |
Dec 30, 2021 | 11.33 | 11.52 | 11.22 | 11.38 | 463,920 | +0.02(+0.18%) |
Dec 29, 2021 | 11.25 | 11.39 | 11.22 | 11.36 | 534,747 | +0.09(+0.80%) |
Dec 28, 2021 | 11.28 | 11.62 | 11.23 | 11.27 | 601,111 | -0.15(-1.31%) |
Dec 27, 2021 | 11.24 | 11.62 | 11.24 | 11.42 | 741,304 | +0.23(+2.06%) |
Dec 23, 2021 | 10.84 | 11.21 | 10.76 | 11.19 | 623,314 | +0.38(+3.52%) |
Dec 22, 2021 | 10.90 | 10.95 | 10.68 | 10.81 | 925,633 | -0.16(-1.46%) |
Dec 21, 2021 | 10.80 | 11.09 | 10.70 | 10.97 | 649,309 | +0.25(+2.33%) |
Dec 20, 2021 | 10.81 | 10.92 | 10.67 | 10.72 | 671,262 | -0.44(-3.94%) |
Dec 17, 2021 | 10.61 | 11.26 | 10.61 | 11.16 | 1,320,710 | +0.56(+5.28%) |
Dec 16, 2021 | 10.55 | 10.78 | 10.55 | 10.60 | 740,532 | +0.10(+0.95%) |
Dec 15, 2021 | 10.64 | 10.64 | 10.38 | 10.50 | 695,615 | -0.13(-1.23%) |
Dec 14, 2021 | 10.34 | 10.82 | 10.34 | 10.63 | 1,045,045 | +0.37(+3.61%) |
Dec 13, 2021 | 10.40 | 10.53 | 10.21 | 10.26 | 772,368 | -0.16(-1.54%) |
Dec 10, 2021 | 10.43 | 10.51 | 10.32 | 10.42 | 538,202 | -0.01(-0.12%) |
Dec 09, 2021 | 10.76 | 10.76 | 10.38 | 10.43 | 1,042,673 | -0.26(-2.41%) |
Dec 08, 2021 | 10.67 | 10.72 | 10.38 | 10.69 | 1,193,813 | -0.13(-1.20%) |
Dec 07, 2021 | 10.53 | 10.86 | 10.40 | 10.82 | 967,544 | +0.44(+4.20%) |
Dec 06, 2021 | 10.10 | 10.52 | 10.10 | 10.38 | 1,700,773 | -0.13(-1.20%) |
Dec 03, 2021 | 10.47 | 10.55 | 10.36 | 10.51 | 576,636 | +0.09(+0.86%) |
Dec 02, 2021 | 10.54 | 10.90 | 10.26 | 10.42 | 505,382 | -0.15(-1.41%) |
Dec 01, 2021 | 10.72 | 10.78 | 10.51 | 10.57 | 895,446 | -0.16(-1.50%) |
Nov 30, 2021 | 10.96 | 10.96 | 10.48 | 10.73 | 1,313,726 | -0.27(-2.46%) |
Nov 29, 2021 | 10.99 | 11.06 | 10.85 | 11.00 | 572,211 | +0.09(+0.83%) |
Nov 26, 2021 | 11.42 | 11.51 | 10.86 | 10.91 | 682,670 | -0.59(-5.13%) |
Nov 24, 2021 | 11.55 | 11.58 | 11.31 | 11.50 | 1,698,810 | -0.05(-0.43%) |
Nov 23, 2021 | 11.50 | 11.62 | 11.41 | 11.55 | 825,177 | -0.13(-1.11%) |
Nov 22, 2021 | 11.85 | 11.90 | 11.55 | 11.68 | 493,206 | -0.20(-1.66%) |
Nov 19, 2021 | 11.76 | 11.93 | 11.72 | 11.88 | 563,858 | -0.18(-1.52%) |
Nov 18, 2021 | 12.25 | 12.13 | 11.98 | 12.06 | 767,883 | -0.49(-3.90%) |
Nov 17, 2021 | 12.10 | 12.97 | 12.10 | 12.55 | 1,225,895 | +0.44(+3.63%) |
Nov 16, 2021 | 12.07 | 12.11 | 12.01 | 12.11 | 1,852,880 | +0.28(+2.37%) |
Nov 15, 2021 | 12.01 | 12.09 | 11.80 | 11.83 | 632,917 | -0.15(-1.25%) |
Nov 12, 2021 | 12.09 | 12.09 | 11.93 | 11.98 | 289,357 | -0.07(-0.58%) |
Nov 11, 2021 | 12.26 | 12.27 | 12.00 | 12.05 | 381,867 | -0.25(-2.03%) |
Nov 10, 2021 | 12.30 | 12.30 | 490,638 | +0.00(+0.00%) | ||
Nov 09, 2021 | 12.76 | 12.76 | 12.30 | 12.30 | 453,769 | -0.20(-1.60%) |
Nov 08, 2021 | 12.26 | 12.51 | 12.16 | 12.50 | 628,195 | +0.28(+2.29%) |
Nov 05, 2021 | 12.40 | 12.42 | 12.22 | 12.22 | 631,841 | -0.27(-2.16%) |
Nov 04, 2021 | 12.83 | 12.83 | 12.47 | 12.49 | 614,730 | -0.44(-3.40%) |
Nov 03, 2021 | 13.12 | 13.13 | 12.88 | 12.93 | 748,430 | -0.16(-1.22%) |
Nov 02, 2021 | 13.20 | 13.29 | 13.04 | 13.09 | 518,537 | -0.07(-0.53%) |
Nov 01, 2021 | 13.08 | 13.30 | 13.17 | 13.16 | 548,034 | +0.05(+0.38%) |
Oct 29, 2021 | 13.24 | 13.26 | 13.05 | 13.11 | 235,659 | -0.16(-1.21%) |
Oct 28, 2021 | 13.36 | 13.40 | 13.23 | 13.27 | 280,558 | -0.04(-0.30%) |
Oct 27, 2021 | 13.46 | 13.52 | 13.30 | 13.31 | 896,232 | -0.21(-1.55%) |
Oct 26, 2021 | 13.74 | 13.46 | 13.52 | 874,078 | -0.14(-1.02%) | |
Oct 25, 2021 | 13.70 | 13.77 | 13.57 | 13.66 | 532,292 | -0.10(-0.73%) |
Oct 22, 2021 | 13.87 | 13.96 | 13.69 | 13.76 | 539,381 | -0.11(-0.79%) |
Oct 21, 2021 | 13.62 | 13.98 | 13.62 | 13.87 | 294,150 | +0.05(+0.36%) |
Oct 20, 2021 | 13.71 | 13.87 | 13.69 | 13.82 | 413,262 | +0.22(+1.62%) |
Oct 19, 2021 | 13.69 | 13.80 | 13.53 | 13.60 | 673,914 | -0.19(-1.38%) |
Oct 18, 2021 | 14.07 | 14.09 | 13.74 | 13.79 | 609,529 | -0.43(-3.02%) |
Oct 15, 2021 | 14.19 | 14.33 | 14.05 | 14.22 | 1,383,717 | +0.07(+0.49%) |
Oct 14, 2021 | 14.03 | 14.34 | 14.03 | 14.15 | 583,276 | +0.25(+1.80%) |
Oct 13, 2021 | 13.68 | 14.07 | 13.68 | 13.90 | 560,035 | +0.23(+1.68%) |
Oct 12, 2021 | 14.01 | 14.16 | 13.57 | 13.67 | 878,691 | -0.42(-2.98%) |
Oct 11, 2021 | 14.52 | 14.52 | 14.01 | 14.09 | 487,937 | -0.36(-2.49%) |
Oct 08, 2021 | 14.84 | 14.84 | 14.34 | 14.45 | 398,690 | -0.49(-3.28%) |
Oct 07, 2021 | 14.61 | 14.94 | 14.49 | 14.94 | 761,786 | +0.33(+2.26%) |
Oct 06, 2021 | 14.99 | 15.01 | 14.46 | 14.61 | 610,802 | -0.29(-1.95%) |
Oct 05, 2021 | 15.25 | 15.25 | 14.90 | 14.90 | 719,036 | -0.36(-2.36%) |
Oct 04, 2021 | 15.00 | 15.36 | 15.00 | 15.26 | 577,391 | +0.36(+2.42%) |
Oct 01, 2021 | 14.60 | 14.94 | 14.60 | 14.90 | 499,787 | +0.29(+1.98%) |
Sep 30, 2021 | 14.91 | 14.91 | 14.54 | 14.61 | 407,650 | -0.31(-2.08%) |
Sep 29, 2021 | 15.15 | 15.15 | 14.88 | 14.92 | 626,507 | -0.25(-1.65%) |
Sep 28, 2021 | 15.62 | 15.62 | 14.95 | 15.17 | 1,083,455 | -0.65(-4.11%) |
Sep 27, 2021 | 15.31 | 15.90 | 15.31 | 15.82 | 2,266,643 | +0.53(+3.47%) |
Sep 24, 2021 | 15.26 | 15.35 | 15.14 | 15.29 | 330,155 | -0.07(-0.46%) |
Sep 23, 2021 | 15.28 | 15.52 | 15.20 | 15.36 | 401,194 | +0.07(+0.46%) |
Sep 22, 2021 | 15.49 | 15.56 | 15.22 | 15.29 | 248,241 | -0.31(-1.99%) |
Sep 21, 2021 | 15.44 | 15.61 | 15.37 | 15.60 | 499,262 | +0.19(+1.23%) |
Sep 20, 2021 | 15.14 | 15.63 | 15.03 | 15.41 | 666,307 | +0.02(+0.13%) |
Sep 17, 2021 | 14.73 | 15.71 | 14.72 | 15.39 | 1,646,260 | +0.94(+6.51%) |
Sep 16, 2021 | 14.23 | 14.51 | 14.15 | 14.45 | 524,043 | +0.22(+1.55%) |
Sep 15, 2021 | 14.51 | 14.77 | 14.01 | 14.23 | 780,887 | -0.11(-0.77%) |
Sep 14, 2021 | 14.45 | 14.75 | 14.31 | 14.34 | 370,278 | +0.02(+0.14%) |
Sep 13, 2021 | 14.18 | 14.55 | 14.18 | 14.32 | 446,781 | +0.25(+1.78%) |
Sep 10, 2021 | 14.37 | 14.45 | 14.05 | 14.07 | 767,978 | -0.31(-2.16%) |
Sep 09, 2021 | 14.45 | 14.61 | 14.32 | 14.38 | 834,548 | -0.13(-0.90%) |
Sep 08, 2021 | 14.35 | 14.57 | 14.17 | 14.51 | 891,750 | +0.19(+1.33%) |
Sep 07, 2021 | 14.64 | 14.64 | 14.16 | 14.32 | 796,808 | -0.40(-2.72%) |
Sep 03, 2021 | 14.74 | 14.85 | 14.63 | 14.72 | 295,255 | -0.06(-0.41%) |
Sep 02, 2021 | 14.64 | 14.85 | 14.64 | 14.78 | 644,866 | +0.26(+1.79%) |
Sep 01, 2021 | 14.55 | 14.69 | 14.51 | 14.52 | 540,498 | +0.03(+0.21%) |
Aug 31, 2021 | 14.31 | 14.63 | 14.31 | 14.49 | 378,341 | +0.20(+1.40%) |
Aug 30, 2021 | 14.26 | 14.44 | 14.20 | 14.29 | 363,075 | -0.01(-0.07%) |
Aug 27, 2021 | 14.16 | 14.39 | 14.15 | 14.30 | 373,579 | +0.14(+0.99%) |
Aug 26, 2021 | 14.43 | 14.45 | 14.14 | 14.16 | 542,314 | -0.38(-2.61%) |
Aug 25, 2021 | 14.55 | 14.62 | 14.48 | 14.54 | 1,484,378 | -0.06(-0.41%) |
Aug 24, 2021 | 14.93 | 14.93 | 14.59 | 14.60 | 586,243 | -0.29(-1.95%) |
Aug 23, 2021 | 14.53 | 15.01 | 14.53 | 14.89 | 483,985 | -0.12(-0.80%) |
Aug 20, 2021 | 14.75 | 15.10 | 14.75 | 15.01 | 580,913 | +0.33(+2.25%) |
Aug 19, 2021 | 14.52 | 14.88 | 14.52 | 14.68 | 868,802 | +0.30(+2.09%) |
Aug 18, 2021 | 14.35 | 14.61 | 14.28 | 14.38 | 978,031 | +0.08(+0.56%) |
Aug 17, 2021 | 14.20 | 14.35 | 14.16 | 14.30 | 861,821 | -0.02(-0.14%) |
Aug 16, 2021 | 14.36 | 14.40 | 14.13 | 14.32 | 768,324 | +0.03(+0.21%) |
Aug 13, 2021 | 14.30 | 14.40 | 14.07 | 14.29 | 1,793,721 | +0.00(+0.00%) |
Aug 12, 2021 | 14.65 | 14.73 | 14.22 | 14.29 | 1,814,681 | -0.30(-2.06%) |
Aug 11, 2021 | 14.67 | 14.83 | 14.59 | 14.59 | 985,356 | -0.10(-0.68%) |
Aug 10, 2021 | 14.87 | 14.92 | 14.68 | 14.69 | 1,051,418 | -0.19(-1.28%) |
Aug 09, 2021 | 14.86 | 14.95 | 14.84 | 14.88 | 617,617 | -0.02(-0.13%) |
Aug 06, 2021 | 15.04 | 15.10 | 14.80 | 14.90 | 326,987 | -0.24(-1.59%) |
Aug 05, 2021 | 15.20 | 15.25 | 15.06 | 15.14 | 230,790 | -0.11(-0.72%) |
Aug 04, 2021 | 15.30 | 15.36 | 15.17 | 15.25 | 649,204 | +0.04(+0.26%) |
Aug 03, 2021 | 15.30 | 15.40 | 15.17 | 15.21 | 637,996 | -0.04(-0.26%) |
Aug 02, 2021 | 15.22 | 15.53 | 15.22 | 15.25 | 1,512,503 | +0.04(+0.26%) |
Jul 30, 2021 | 15.42 | 15.89 | 15.18 | 15.21 | 755,638 | -0.36(-2.31%) |
Jul 29, 2021 | 16.33 | 16.43 | 15.41 | 15.57 | 1,175,315 | +0.27(+1.76%) |
Jul 28, 2021 | 14.93 | 15.35 | 14.93 | 15.30 | 903,429 | +0.36(+2.41%) |
Jul 27, 2021 | 15.11 | 15.12 | 14.92 | 14.94 | 457,908 | -0.25(-1.65%) |
Jul 26, 2021 | 15.17 | 15.27 | 15.10 | 15.19 | 437,576 | -0.01(-0.07%) |
Jul 23, 2021 | 15.18 | 15.44 | 15.15 | 15.20 | 713,122 | +0.05(+0.33%) |
Jul 22, 2021 | 15.27 | 15.41 | 15.13 | 15.15 | 861,163 | -0.15(-0.98%) |
Jul 21, 2021 | 15.37 | 15.37 | 15.24 | 15.30 | 1,302,677 | -0.02(-0.13%) |
Jul 20, 2021 | 15.26 | 15.38 | 15.20 | 15.32 | 921,827 | +0.05(+0.33%) |
Jul 19, 2021 | 15.55 | 15.59 | 15.20 | 15.27 | 953,935 | -0.41(-2.61%) |
Jul 16, 2021 | 15.82 | 15.98 | 15.64 | 15.68 | 1,635,404 | -0.19(-1.20%) |
Jul 15, 2021 | 15.78 | 15.93 | 15.76 | 15.87 | 1,207,609 | +0.02(+0.13%) |
Jul 14, 2021 | 16.03 | 16.03 | 15.78 | 15.85 | 398,160 | -0.20(-1.25%) |
Jul 13, 2021 | 16.35 | 16.35 | 15.76 | 16.05 | 663,617 | -0.44(-2.67%) |
Jul 12, 2021 | 16.70 | 16.70 | 16.47 | 16.49 | 317,252 | -0.16(-0.96%) |
Jul 09, 2021 | 16.67 | 16.76 | 16.52 | 16.65 | 307,869 | -0.11(-0.66%) |
Jul 08, 2021 | 16.83 | 16.97 | 16.59 | 16.76 | 408,366 | -0.17(-1.00%) |
Jul 07, 2021 | 17.06 | 17.09 | 16.90 | 16.93 | 421,452 | -0.21(-1.23%) |
Jul 06, 2021 | 17.17 | 17.24 | 17.00 | 17.14 | 655,311 | -0.14(-0.81%) |
Jul 02, 2021 | 17.45 | 17.45 | 17.03 | 17.28 | 393,433 | -0.02(-0.12%) |
Jul 01, 2021 | 17.23 | 17.38 | 17.19 | 17.30 | 432,654 | -0.05(-0.29%) |
Jun 30, 2021 | 17.58 | 17.71 | 17.32 | 17.35 | 661,759 | -0.11(-0.63%) |
Jun 29, 2021 | 17.89 | 17.89 | 17.44 | 17.46 | 370,660 | -0.35(-1.97%) |
Jun 28, 2021 | 17.80 | 17.89 | 17.52 | 17.81 | 237,766 | +0.00(+0.00%) |
Jun 25, 2021 | 17.54 | 17.86 | 17.50 | 17.81 | 533,925 | +0.32(+1.83%) |
Jun 24, 2021 | 17.42 | 17.57 | 17.25 | 17.49 | 284,901 | +0.15(+0.87%) |
Jun 23, 2021 | 17.50 | 17.50 | 17.18 | 17.34 | 345,380 | -0.23(-1.31%) |
Jun 22, 2021 | 17.67 | 17.96 | 17.36 | 17.57 | 700,999 | -0.43(-2.39%) |
Jun 21, 2021 | 17.87 | 18.14 | 17.65 | 18.00 | 516,464 | +0.17(+0.95%) |
Jun 18, 2021 | 18.22 | 18.34 | 17.66 | 17.83 | 1,462,952 | -0.54(-2.94%) |
Jun 17, 2021 | 18.19 | 18.45 | 18.19 | 18.37 | 693,615 | +0.13(+0.71%) |
Jun 16, 2021 | 18.28 | 18.49 | 18.08 | 18.24 | 438,612 | -0.02(-0.11%) |
Jun 15, 2021 | 18.40 | 18.45 | 18.25 | 18.26 | 418,846 | -0.14(-0.76%) |
Jun 14, 2021 | 18.69 | 18.77 | 18.36 | 18.40 | 1,114,302 | -0.30(-1.60%) |
Jun 11, 2021 | 18.92 | 19.07 | 18.49 | 18.70 | 3,059,771 | +1.05(+5.95%) |
Jun 10, 2021 | 17.34 | 17.71 | 17.30 | 17.65 | 444,588 | +0.23(+1.32%) |
Jun 09, 2021 | 17.21 | 17.47 | 17.21 | 17.42 | 318,434 | +0.26(+1.52%) |
Jun 08, 2021 | 17.19 | 17.22 | 17.04 | 17.16 | 601,171 | +0.04(+0.23%) |
Jun 07, 2021 | 16.83 | 17.34 | 16.75 | 17.12 | 348,342 | +0.24(+1.42%) |
Jun 04, 2021 | 16.76 | 16.90 | 16.64 | 16.88 | 280,528 | +0.12(+0.72%) |
Jun 03, 2021 | 17.11 | 17.11 | 16.68 | 16.76 | 489,232 | -0.23(-1.38%) |
Jun 02, 2021 | 16.87 | 17.48 | 16.72 | 16.99 | 470,354 | -0.06(-0.34%) |