Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.74 | 15.75 | 15.37 | 15.68 | 791,968 | +0.00(+0.00%) |
May 30, 2022 | 15.61 | 15.87 | 15.61 | 15.68 | 173,183 | +0.07(+0.45%) |
May 27, 2022 | 15.37 | 15.75 | 15.37 | 15.61 | 612,490 | +0.17(+1.10%) |
May 26, 2022 | 15.44 | 15.62 | 15.31 | 15.44 | 825,103 | +0.13(+0.85%) |
May 25, 2022 | 15.52 | 15.67 | 15.19 | 15.31 | 877,679 | -0.25(-1.61%) |
May 24, 2022 | 15.64 | 15.91 | 15.24 | 15.56 | 800,494 | -0.46(-2.87%) |
May 20, 2022 | 16.02 | 0 | +0.20(+1.26%) | |||
May 19, 2022 | 15.86 | 16.07 | 15.80 | 15.82 | 562,566 | -0.22(-1.37%) |
May 18, 2022 | 16.52 | 16.60 | 16.00 | 16.04 | 799,466 | -0.64(-3.84%) |
May 17, 2022 | 16.49 | 16.75 | 16.18 | 16.68 | 677,739 | +0.35(+2.14%) |
May 16, 2022 | 16.45 | 16.58 | 16.15 | 16.33 | 434,695 | -0.10(-0.61%) |
May 13, 2022 | 16.05 | 16.53 | 15.90 | 16.43 | 675,258 | +0.44(+2.75%) |
May 12, 2022 | 15.40 | 16.17 | 15.25 | 15.99 | 1,117,952 | +0.54(+3.50%) |
May 11, 2022 | 16.20 | 16.20 | 15.35 | 15.45 | 1,002,289 | -0.43(-2.71%) |
May 10, 2022 | 16.20 | 16.29 | 15.75 | 15.88 | 1,007,579 | -0.28(-1.73%) |
May 09, 2022 | 16.42 | 16.42 | 15.92 | 16.16 | 1,156,392 | -0.41(-2.47%) |
May 06, 2022 | 16.94 | 16.94 | 16.50 | 16.57 | 883,815 | -0.45(-2.64%) |
May 05, 2022 | 17.68 | 17.68 | 16.92 | 17.02 | 600,463 | -0.71(-4.00%) |
May 04, 2022 | 17.71 | 17.90 | 17.27 | 17.73 | 923,998 | +0.00(+0.00%) |
May 03, 2022 | 18.02 | 18.17 | 17.66 | 17.73 | 869,692 | -0.29(-1.61%) |
May 02, 2022 | 18.65 | 18.70 | 17.85 | 18.02 | 596,698 | -0.57(-3.07%) |
Apr 29, 2022 | 19.20 | 19.25 | 18.57 | 18.59 | 827,276 | -0.67(-3.48%) |
Apr 28, 2022 | 19.16 | 19.33 | 19.02 | 19.26 | 509,892 | +0.14(+0.73%) |
Apr 27, 2022 | 19.35 | 19.46 | 18.97 | 19.12 | 507,702 | -0.15(-0.78%) |
Apr 26, 2022 | 19.29 | 19.48 | 19.21 | 19.27 | 511,404 | +0.00(+0.00%) |
Apr 25, 2022 | 19.37 | 19.45 | 19.05 | 19.27 | 588,701 | -0.24(-1.23%) |
Apr 22, 2022 | 19.88 | 20.07 | 19.39 | 19.51 | 464,863 | -0.44(-2.21%) |
Apr 21, 2022 | 20.17 | 20.24 | 19.84 | 19.95 | 394,979 | -0.13(-0.65%) |
Apr 20, 2022 | 19.88 | 20.21 | 19.66 | 20.08 | 496,003 | +0.15(+0.75%) |
Apr 19, 2022 | 19.18 | 19.98 | 19.16 | 19.93 | 587,258 | +0.78(+4.07%) |
Apr 18, 2022 | 19.26 | 19.32 | 19.10 | 19.15 | 327,285 | -0.12(-0.62%) |
Apr 14, 2022 | 19.27 | 0 | +0.07(+0.36%) | |||
Apr 13, 2022 | 19.01 | 19.34 | 18.82 | 19.20 | 681,819 | +0.10(+0.52%) |
Apr 12, 2022 | 19.37 | 19.42 | 18.94 | 19.10 | 844,788 | -0.26(-1.34%) |
Apr 11, 2022 | 19.69 | 19.69 | 19.27 | 19.36 | 645,451 | -0.28(-1.43%) |
Apr 08, 2022 | 19.51 | 19.66 | 19.47 | 19.64 | 305,062 | +0.09(+0.46%) |
Apr 07, 2022 | 19.38 | 19.60 | 19.26 | 19.55 | 343,187 | +0.06(+0.31%) |
Apr 06, 2022 | 19.42 | 19.50 | 19.30 | 19.49 | 497,202 | -0.03(-0.15%) |
Apr 05, 2022 | 19.62 | 19.74 | 19.47 | 19.52 | 488,359 | -0.16(-0.81%) |
Apr 04, 2022 | 19.76 | 19.98 | 19.60 | 19.68 | 354,634 | -0.06(-0.30%) |
Apr 01, 2022 | 19.91 | 20.02 | 19.67 | 19.74 | 526,289 | -0.13(-0.65%) |
Mar 31, 2022 | 20.06 | 20.36 | 19.81 | 19.87 | 1,362,489 | -0.58(-2.84%) |
Mar 30, 2022 | 20.43 | 20.47 | 20.22 | 20.45 | 349,359 | -0.08(-0.39%) |
Mar 29, 2022 | 20.45 | 20.53 | 20.24 | 20.53 | 525,764 | +0.19(+0.93%) |
Mar 28, 2022 | 20.39 | 20.55 | 20.22 | 20.34 | 343,353 | +0.01(+0.05%) |
Mar 25, 2022 | 20.50 | 20.57 | 20.21 | 20.33 | 412,717 | -0.10(-0.49%) |
Mar 24, 2022 | 20.85 | 20.88 | 20.31 | 20.43 | 887,396 | -0.36(-1.73%) |
Mar 23, 2022 | 21.42 | 21.58 | 20.76 | 20.79 | 786,227 | -0.53(-2.49%) |
Mar 22, 2022 | 20.99 | 21.43 | 20.88 | 21.32 | 1,228,822 | +0.53(+2.55%) |
Mar 21, 2022 | 20.99 | 21.13 | 20.66 | 20.79 | 1,354,749 | +0.15(+0.73%) |
Mar 18, 2022 | 20.79 | 21.06 | 20.62 | 20.64 | 10,135,688 | -0.13(-0.63%) |
Mar 17, 2022 | 20.61 | 21.16 | 20.61 | 20.77 | 990,261 | +0.10(+0.48%) |
Mar 16, 2022 | 20.15 | 20.79 | 20.11 | 20.67 | 1,161,102 | +0.59(+2.94%) |
Mar 15, 2022 | 20.26 | 20.37 | 19.84 | 20.08 | 834,078 | -0.05(-0.25%) |
Mar 14, 2022 | 20.10 | 20.57 | 19.83 | 20.13 | 1,112,369 | +0.18(+0.90%) |
Mar 11, 2022 | 19.46 | 20.17 | 19.46 | 19.95 | 922,607 | +0.40(+2.05%) |
Mar 10, 2022 | 18.98 | 19.60 | 18.89 | 19.55 | 1,099,536 | +0.41(+2.14%) |
Mar 09, 2022 | 18.69 | 19.22 | 18.53 | 19.14 | 645,076 | +0.67(+3.63%) |
Mar 08, 2022 | 18.51 | 18.57 | 17.95 | 18.47 | 955,846 | +0.14(+0.76%) |
Mar 07, 2022 | 18.44 | 19.05 | 18.32 | 18.33 | 750,755 | -0.41(-2.19%) |
Mar 04, 2022 | 18.72 | 19.12 | 18.65 | 18.74 | 777,266 | -0.16(-0.85%) |
Mar 03, 2022 | 18.79 | 19.00 | 18.51 | 18.90 | 1,234,468 | +0.60(+3.28%) |
Mar 02, 2022 | 18.18 | 18.55 | 18.05 | 18.30 | 1,222,415 | +0.17(+0.94%) |
Mar 01, 2022 | 18.75 | 18.85 | 18.03 | 18.13 | 1,660,122 | -0.71(-3.77%) |
Feb 28, 2022 | 19.61 | 19.61 | 18.70 | 18.84 | 1,041,929 | -0.66(-3.38%) |
Feb 25, 2022 | 19.49 | 19.54 | 19.11 | 19.50 | 505,030 | +0.15(+0.78%) |
Feb 24, 2022 | 18.69 | 19.51 | 18.65 | 19.35 | 1,391,883 | +0.18(+0.94%) |
Feb 23, 2022 | 19.13 | 19.49 | 19.00 | 19.17 | 1,432,158 | +0.18(+0.95%) |
Feb 22, 2022 | 18.86 | 19.04 | 18.59 | 18.99 | 1,238,164 | +0.32(+1.71%) |
Feb 18, 2022 | 18.67 | 0 | -0.14(-0.74%) | |||
Feb 17, 2022 | 18.99 | 19.19 | 18.78 | 18.81 | 463,064 | -0.28(-1.47%) |
Feb 16, 2022 | 19.29 | 19.29 | 19.03 | 19.09 | 403,681 | -0.24(-1.24%) |
Feb 15, 2022 | 19.44 | 19.54 | 19.26 | 19.33 | 354,541 | +0.04(+0.21%) |
Feb 14, 2022 | 19.35 | 19.52 | 19.18 | 19.29 | 407,885 | -0.14(-0.72%) |
Feb 11, 2022 | 19.73 | 19.76 | 19.20 | 19.43 | 616,994 | -0.22(-1.12%) |
Feb 10, 2022 | 19.44 | 20.03 | 19.38 | 19.65 | 832,162 | +0.13(+0.67%) |
Feb 09, 2022 | 19.36 | 19.54 | 19.33 | 19.52 | 387,504 | +0.23(+1.19%) |
Feb 08, 2022 | 18.97 | 19.39 | 18.93 | 19.29 | 667,799 | +0.29(+1.53%) |
Feb 07, 2022 | 18.72 | 19.00 | 18.70 | 19.00 | 270,723 | +0.25(+1.33%) |
Feb 04, 2022 | 18.99 | 18.99 | 18.63 | 18.75 | 385,113 | -0.24(-1.26%) |
Feb 03, 2022 | 18.82 | 19.09 | 18.99 | 418,777 | +0.04(+0.21%) | |
Feb 02, 2022 | 18.74 | 19.07 | 18.74 | 18.95 | 1,199,663 | +0.28(+1.50%) |
Feb 01, 2022 | 18.68 | 18.92 | 18.49 | 18.67 | 441,734 | +0.04(+0.21%) |
Jan 31, 2022 | 18.54 | 18.82 | 18.63 | 960,274 | +0.02(+0.11%) | |
Jan 28, 2022 | 18.50 | 18.69 | 18.40 | 18.61 | 938,191 | +0.09(+0.49%) |
Jan 27, 2022 | 18.54 | 18.67 | 18.24 | 18.52 | 800,759 | +0.06(+0.33%) |
Jan 26, 2022 | 18.34 | 18.86 | 18.20 | 18.46 | 906,994 | +0.31(+1.71%) |
Jan 25, 2022 | 17.66 | 18.27 | 17.63 | 18.15 | 760,358 | +0.29(+1.62%) |
Jan 24, 2022 | 18.04 | 18.07 | 17.28 | 17.86 | 901,696 | -0.44(-2.40%) |
Jan 21, 2022 | 18.69 | 18.69 | 18.27 | 18.30 | 410,441 | -0.40(-2.14%) |
Jan 20, 2022 | 18.92 | 18.97 | 18.58 | 18.70 | 677,264 | -0.17(-0.90%) |
Jan 19, 2022 | 19.18 | 19.23 | 18.79 | 18.87 | 647,095 | -0.29(-1.51%) |
Jan 18, 2022 | 19.00 | 19.29 | 18.98 | 19.16 | 605,752 | +0.02(+0.10%) |
Jan 17, 2022 | 19.29 | 19.29 | 19.06 | 19.14 | 217,280 | -0.08(-0.42%) |
Jan 14, 2022 | 19.19 | 19.27 | 18.91 | 19.22 | 592,581 | -0.13(-0.67%) |
Jan 13, 2022 | 19.16 | 19.36 | 19.05 | 19.35 | 380,253 | +0.25(+1.31%) |
Jan 12, 2022 | 19.15 | 19.17 | 18.95 | 19.10 | 346,715 | -0.01(-0.05%) |
Jan 11, 2022 | 18.99 | 19.15 | 18.90 | 19.11 | 395,561 | +0.12(+0.63%) |
Jan 10, 2022 | 19.12 | 19.12 | 18.87 | 18.99 | 449,383 | -0.08(-0.42%) |
Jan 07, 2022 | 19.50 | 19.64 | 18.92 | 19.07 | 702,814 | -0.45(-2.31%) |
Jan 06, 2022 | 19.04 | 19.59 | 18.93 | 19.52 | 781,060 | +0.48(+2.52%) |
Jan 05, 2022 | 19.00 | 19.15 | 18.82 | 19.04 | 863,033 | +0.01(+0.05%) |
Jan 04, 2022 | 19.43 | 19.43 | 18.67 | 19.03 | 738,038 | -0.33(-1.70%) |
Dec 31, 2021 | 19.36 | 19.36 | 19.36 | 0 | +0.20(+1.04%) | |
Dec 30, 2021 | 19.07 | 19.25 | 19.06 | 19.16 | 386,475 | -0.02(-0.10%) |
Dec 29, 2021 | 19.17 | 19.34 | 18.92 | 19.18 | 480,623 | +0.02(+0.10%) |
Dec 24, 2021 | 19.16 | 19.16 | 19.16 | 0 | +0.05(+0.26%) | |
Dec 23, 2021 | 19.10 | 19.17 | 18.85 | 19.11 | 301,271 | +0.15(+0.79%) |
Dec 22, 2021 | 18.56 | 18.98 | 18.56 | 18.96 | 201,723 | +0.39(+2.10%) |
Dec 21, 2021 | 18.41 | 18.77 | 18.41 | 18.57 | 407,290 | +0.26(+1.42%) |
Dec 20, 2021 | 18.36 | 18.46 | 18.06 | 18.31 | 444,066 | -0.23(-1.24%) |
Dec 17, 2021 | 18.57 | 18.71 | 18.44 | 18.54 | 3,145,419 | -0.08(-0.43%) |
Dec 16, 2021 | 19.20 | 19.32 | 18.50 | 18.62 | 737,149 | -0.56(-2.92%) |
Dec 15, 2021 | 18.88 | 19.23 | 18.80 | 19.18 | 594,949 | +0.33(+1.75%) |
Dec 14, 2021 | 18.76 | 18.94 | 18.76 | 18.85 | 408,842 | -0.05(-0.26%) |
Dec 13, 2021 | 18.81 | 18.92 | 18.70 | 18.90 | 475,670 | +0.14(+0.75%) |
Dec 10, 2021 | 18.72 | 18.86 | 18.60 | 18.76 | 335,402 | +0.14(+0.75%) |
Dec 09, 2021 | 18.26 | 18.69 | 18.24 | 18.62 | 590,507 | +0.44(+2.42%) |
Dec 08, 2021 | 18.22 | 18.36 | 18.05 | 18.18 | 793,021 | -0.02(-0.11%) |
Dec 07, 2021 | 18.61 | 18.61 | 18.16 | 18.20 | 388,263 | -0.10(-0.55%) |
Dec 06, 2021 | 18.26 | 18.60 | 18.26 | 18.30 | 691,354 | +0.25(+1.39%) |
Dec 03, 2021 | 18.38 | 18.39 | 17.97 | 18.05 | 547,940 | -0.29(-1.58%) |
Dec 02, 2021 | 17.85 | 18.42 | 17.84 | 18.34 | 658,059 | +0.58(+3.27%) |
Dec 01, 2021 | 17.78 | 18.15 | 17.58 | 17.76 | 578,913 | +0.22(+1.25%) |
Nov 30, 2021 | 17.74 | 17.78 | 17.45 | 17.54 | 833,806 | -0.27(-1.52%) |
Nov 29, 2021 | 17.80 | 17.89 | 17.57 | 17.81 | 317,668 | +0.18(+1.02%) |
Nov 26, 2021 | 17.92 | 17.94 | 17.61 | 17.63 | 362,646 | -0.42(-2.33%) |
Nov 25, 2021 | 18.00 | 18.11 | 17.96 | 18.05 | 102,690 | +0.11(+0.61%) |
Nov 24, 2021 | 17.72 | 18.00 | 17.72 | 17.94 | 253,704 | +0.15(+0.84%) |
Nov 23, 2021 | 17.56 | 17.87 | 17.56 | 17.79 | 470,578 | +0.24(+1.37%) |
Nov 22, 2021 | 17.48 | 17.63 | 17.38 | 17.55 | 517,409 | +0.07(+0.40%) |
Nov 19, 2021 | 17.00 | 17.48 | 17.00 | 17.48 | 467,633 | +0.26(+1.51%) |
Nov 18, 2021 | 17.25 | 17.24 | 17.15 | 17.22 | 528,228 | -0.08(-0.46%) |
Nov 17, 2021 | 17.69 | 17.69 | 17.27 | 17.30 | 442,277 | -0.40(-2.26%) |
Nov 16, 2021 | 17.95 | 18.01 | 17.66 | 17.70 | 333,731 | -0.22(-1.23%) |
Nov 15, 2021 | 18.12 | 18.12 | 17.89 | 17.92 | 283,436 | -0.12(-0.67%) |
Nov 12, 2021 | 18.10 | 18.19 | 18.00 | 18.04 | 395,636 | +0.01(+0.06%) |
Nov 11, 2021 | 17.91 | 18.14 | 17.90 | 18.03 | 480,552 | +0.19(+1.07%) |
Nov 10, 2021 | 17.91 | 17.84 | 416,443 | +0.05(+0.28%) | ||
Nov 09, 2021 | 17.64 | 17.85 | 17.54 | 17.79 | 398,686 | +0.14(+0.79%) |
Nov 08, 2021 | 17.78 | 17.78 | 17.52 | 17.65 | 417,920 | -0.13(-0.73%) |
Nov 05, 2021 | 17.95 | 18.01 | 17.60 | 17.78 | 497,776 | -0.20(-1.11%) |
Nov 04, 2021 | 17.84 | 18.09 | 17.77 | 17.98 | 435,033 | +0.10(+0.56%) |
Nov 03, 2021 | 17.73 | 17.90 | 17.69 | 17.88 | 407,128 | +0.15(+0.85%) |
Nov 02, 2021 | 17.92 | 17.93 | 17.66 | 17.73 | 233,219 | -0.11(-0.62%) |
Nov 01, 2021 | 18.08 | 17.85 | 17.45 | 17.84 | 500,072 | -0.17(-0.94%) |
Oct 29, 2021 | 17.95 | 18.20 | 17.89 | 18.01 | 629,636 | +0.08(+0.45%) |
Oct 28, 2021 | 17.88 | 17.95 | 17.72 | 17.93 | 502,571 | +0.20(+1.13%) |
Oct 27, 2021 | 17.73 | 17.81 | 17.64 | 17.73 | 575,024 | +0.05(+0.28%) |
Oct 26, 2021 | 17.73 | 17.68 | 328,814 | +0.02(+0.11%) | ||
Oct 25, 2021 | 17.56 | 17.74 | 17.53 | 17.66 | 405,762 | +0.11(+0.63%) |
Oct 22, 2021 | 17.43 | 17.71 | 17.42 | 17.55 | 382,047 | +0.15(+0.86%) |
Oct 21, 2021 | 17.25 | 17.46 | 17.24 | 17.40 | 583,260 | +0.14(+0.81%) |
Oct 20, 2021 | 17.50 | 17.52 | 17.19 | 17.26 | 511,609 | -0.20(-1.15%) |
Oct 19, 2021 | 17.36 | 17.52 | 17.29 | 17.46 | 614,166 | +0.14(+0.81%) |
Oct 18, 2021 | 17.30 | 17.36 | 17.13 | 17.32 | 588,760 | -0.07(-0.40%) |
Oct 15, 2021 | 17.45 | 17.57 | 17.25 | 17.39 | 791,954 | +0.00(+0.00%) |
Oct 14, 2021 | 17.12 | 17.60 | 17.05 | 17.39 | 950,461 | +0.29(+1.70%) |
Oct 13, 2021 | 16.66 | 17.25 | 16.51 | 17.10 | 3,538,980 | +0.59(+3.57%) |
Oct 12, 2021 | 16.60 | 16.81 | 16.40 | 16.51 | 2,304,240 | -0.09(-0.54%) |
Oct 08, 2021 | 16.60 | 16.60 | 16.60 | 0 | +0.06(+0.36%) | |
Oct 07, 2021 | 15.96 | 16.61 | 15.95 | 16.54 | 1,441,546 | +0.29(+1.78%) |
Oct 06, 2021 | 16.24 | 16.31 | 16.02 | 16.25 | 675,195 | -0.02(-0.12%) |
Oct 05, 2021 | 16.36 | 16.52 | 15.89 | 16.27 | 1,252,385 | -0.47(-2.81%) |
Oct 04, 2021 | 16.89 | 17.00 | 16.52 | 16.74 | 321,418 | -0.20(-1.18%) |
Oct 01, 2021 | 16.95 | 17.00 | 16.73 | 16.94 | 468,015 | +0.04(+0.24%) |
Sep 30, 2021 | 16.92 | 17.02 | 16.76 | 16.90 | 650,821 | -0.06(-0.35%) |
Sep 29, 2021 | 16.61 | 16.99 | 16.57 | 16.96 | 767,715 | +0.36(+2.17%) |
Sep 28, 2021 | 16.53 | 16.65 | 16.49 | 16.60 | 775,788 | -0.05(-0.30%) |
Sep 27, 2021 | 16.65 | 16.80 | 16.54 | 16.65 | 688,423 | +0.02(+0.12%) |
Sep 24, 2021 | 16.51 | 16.70 | 16.37 | 16.63 | 765,989 | +0.08(+0.48%) |
Sep 23, 2021 | 16.54 | 16.71 | 16.41 | 16.55 | 982,034 | +0.07(+0.42%) |
Sep 22, 2021 | 16.44 | 16.63 | 16.23 | 16.48 | 672,335 | +0.09(+0.55%) |
Sep 21, 2021 | 16.27 | 16.43 | 16.24 | 16.39 | 355,049 | +0.16(+0.99%) |
Sep 20, 2021 | 16.39 | 16.43 | 16.09 | 16.23 | 1,030,319 | -0.23(-1.40%) |
Sep 17, 2021 | 16.36 | 16.65 | 16.28 | 16.46 | 5,242,209 | +0.09(+0.55%) |
Sep 16, 2021 | 16.55 | 16.55 | 16.34 | 16.37 | 1,052,521 | -0.19(-1.15%) |
Sep 15, 2021 | 16.38 | 16.60 | 16.36 | 16.56 | 765,752 | +0.20(+1.22%) |
Sep 14, 2021 | 16.12 | 16.38 | 16.12 | 16.36 | 810,134 | +0.26(+1.61%) |
Sep 13, 2021 | 16.09 | 16.25 | 16.01 | 16.10 | 579,948 | +0.07(+0.44%) |
Sep 10, 2021 | 16.19 | 16.19 | 16.02 | 16.03 | 666,953 | -0.09(-0.56%) |
Sep 09, 2021 | 15.92 | 16.24 | 15.90 | 16.12 | 394,696 | +0.13(+0.81%) |
Sep 08, 2021 | 15.86 | 16.02 | 15.77 | 15.99 | 244,184 | +0.15(+0.95%) |
Sep 07, 2021 | 15.92 | 15.97 | 15.71 | 15.84 | 298,780 | -0.09(-0.56%) |
Sep 03, 2021 | 15.93 | 15.93 | 15.93 | 0 | -0.06(-0.38%) | |
Sep 02, 2021 | 16.05 | 16.05 | 15.84 | 15.99 | 358,829 | -0.04(-0.25%) |
Sep 01, 2021 | 15.96 | 16.12 | 15.96 | 16.03 | 370,113 | -0.01(-0.06%) |
Aug 31, 2021 | 15.94 | 16.10 | 15.90 | 16.04 | 525,261 | +0.06(+0.38%) |
Aug 30, 2021 | 15.99 | 16.10 | 15.93 | 15.98 | 477,992 | +0.07(+0.44%) |
Aug 27, 2021 | 15.64 | 15.93 | 15.64 | 15.91 | 549,495 | +0.26(+1.66%) |
Aug 26, 2021 | 15.55 | 15.73 | 15.54 | 15.65 | 436,136 | +0.09(+0.58%) |
Aug 25, 2021 | 15.43 | 15.58 | 15.39 | 15.56 | 532,987 | +0.00(+0.00%) |
Aug 24, 2021 | 15.68 | 15.78 | 15.44 | 15.56 | 395,650 | -0.13(-0.83%) |
Aug 23, 2021 | 15.74 | 15.76 | 15.50 | 15.69 | 337,629 | +0.01(+0.06%) |
Aug 20, 2021 | 15.69 | 15.76 | 15.61 | 15.68 | 583,033 | -0.04(-0.25%) |
Aug 19, 2021 | 16.06 | 16.06 | 15.66 | 15.72 | 758,800 | -0.38(-2.36%) |
Aug 18, 2021 | 16.10 | 16.20 | 16.07 | 16.10 | 359,246 | -0.01(-0.06%) |
Aug 17, 2021 | 15.90 | 16.14 | 15.84 | 16.11 | 729,355 | +0.06(+0.37%) |
Aug 16, 2021 | 16.03 | 16.25 | 16.03 | 16.05 | 996,627 | -0.01(-0.06%) |
Aug 13, 2021 | 15.41 | 16.11 | 15.35 | 16.06 | 1,167,271 | +0.71(+4.63%) |
Aug 12, 2021 | 15.21 | 15.36 | 15.11 | 15.35 | 665,026 | +0.28(+1.86%) |
Aug 11, 2021 | 14.92 | 15.12 | 14.92 | 15.07 | 404,205 | +0.12(+0.80%) |
Aug 10, 2021 | 14.96 | 15.00 | 14.89 | 14.95 | 623,830 | -0.02(-0.13%) |
Aug 09, 2021 | 14.85 | 15.05 | 14.80 | 14.97 | 238,586 | +0.09(+0.60%) |
Aug 06, 2021 | 14.95 | 15.00 | 14.82 | 14.88 | 330,630 | -0.11(-0.73%) |
Aug 05, 2021 | 14.93 | 15.02 | 14.90 | 14.99 | 484,277 | +0.07(+0.47%) |
Aug 04, 2021 | 14.86 | 14.96 | 14.80 | 14.92 | 376,295 | +0.07(+0.47%) |
Aug 03, 2021 | 14.90 | 15.00 | 14.66 | 14.85 | 901,463 | -0.10(-0.67%) |
Jul 30, 2021 | 14.95 | 14.95 | 14.95 | 0 | +0.03(+0.20%) | |
Jul 29, 2021 | 14.91 | 15.00 | 14.84 | 14.92 | 229,420 | +0.04(+0.27%) |
Jul 28, 2021 | 14.90 | 15.02 | 14.85 | 14.88 | 222,077 | -0.04(-0.27%) |
Jul 27, 2021 | 14.85 | 15.05 | 14.84 | 14.92 | 253,823 | +0.08(+0.54%) |
Jul 26, 2021 | 14.85 | 14.93 | 14.69 | 14.84 | 199,989 | -0.01(-0.07%) |
Jul 23, 2021 | 14.84 | 14.97 | 14.72 | 14.85 | 218,578 | +0.07(+0.47%) |
Jul 22, 2021 | 14.85 | 14.88 | 14.61 | 14.78 | 476,324 | -0.05(-0.34%) |
Jul 21, 2021 | 14.91 | 15.21 | 14.72 | 14.83 | 635,613 | -0.04(-0.27%) |
Jul 20, 2021 | 14.35 | 14.95 | 14.31 | 14.87 | 843,865 | +0.54(+3.77%) |
Jul 19, 2021 | 14.55 | 14.85 | 14.20 | 14.33 | 987,835 | -0.17(-1.17%) |
Jul 16, 2021 | 14.41 | 14.53 | 14.38 | 14.50 | 252,599 | +0.10(+0.69%) |
Jul 15, 2021 | 14.34 | 14.53 | 14.31 | 14.40 | 343,563 | -0.01(-0.07%) |
Jul 14, 2021 | 14.44 | 14.57 | 14.35 | 14.41 | 282,187 | -0.05(-0.35%) |
Jul 13, 2021 | 14.65 | 14.66 | 14.40 | 14.46 | 520,214 | -0.15(-1.03%) |
Jul 12, 2021 | 14.70 | 14.78 | 14.58 | 14.61 | 798,070 | -0.12(-0.81%) |
Jul 09, 2021 | 14.44 | 14.77 | 14.44 | 14.73 | 845,410 | +0.28(+1.94%) |
Jul 08, 2021 | 14.32 | 14.46 | 14.22 | 14.45 | 560,669 | +0.06(+0.42%) |
Jul 07, 2021 | 14.49 | 14.61 | 14.33 | 14.39 | 519,265 | -0.10(-0.69%) |
Jul 06, 2021 | 14.56 | 14.57 | 14.31 | 14.49 | 741,483 | -0.04(-0.28%) |
Jul 05, 2021 | 14.59 | 14.64 | 14.45 | 14.53 | 158,254 | -0.07(-0.48%) |
Jul 02, 2021 | 14.29 | 14.62 | 14.29 | 14.60 | 521,631 | +0.34(+2.38%) |
Jun 30, 2021 | 14.26 | 14.26 | 14.26 | 0 | +0.09(+0.64%) | |
Jun 29, 2021 | 14.40 | 14.45 | 14.07 | 14.17 | 745,648 | -0.28(-1.94%) |
Jun 28, 2021 | 14.31 | 14.52 | 14.29 | 14.45 | 1,015,792 | +0.20(+1.40%) |
Jun 25, 2021 | 14.25 | 14.38 | 14.15 | 14.25 | 814,006 | +0.00(+0.00%) |
Jun 24, 2021 | 14.43 | 14.43 | 14.22 | 14.25 | 625,615 | -0.13(-0.90%) |
Jun 23, 2021 | 14.35 | 14.60 | 14.22 | 14.38 | 924,680 | +0.05(+0.35%) |
Jun 22, 2021 | 14.13 | 14.35 | 14.00 | 14.33 | 1,240,384 | +0.27(+1.92%) |
Jun 21, 2021 | 13.84 | 14.10 | 13.84 | 14.06 | 463,649 | +0.13(+0.93%) |
Jun 18, 2021 | 13.70 | 14.05 | 13.63 | 13.93 | 9,039,427 | +0.29(+2.13%) |
Jun 17, 2021 | 13.87 | 13.97 | 13.62 | 13.64 | 615,879 | -0.27(-1.94%) |
Jun 16, 2021 | 13.86 | 14.00 | 13.86 | 13.91 | 615,091 | +0.05(+0.36%) |
Jun 15, 2021 | 13.52 | 13.94 | 13.52 | 13.86 | 1,521,233 | +0.40(+2.97%) |
Jun 14, 2021 | 13.31 | 13.60 | 13.31 | 13.46 | 605,990 | +0.13(+0.98%) |
Jun 11, 2021 | 13.30 | 13.39 | 13.23 | 13.33 | 409,432 | +0.07(+0.53%) |
Jun 10, 2021 | 13.30 | 13.30 | 13.18 | 13.26 | 504,892 | -0.06(-0.45%) |
Jun 09, 2021 | 13.48 | 13.48 | 13.21 | 13.32 | 585,338 | -0.16(-1.19%) |
Jun 08, 2021 | 13.50 | 13.55 | 13.39 | 13.48 | 642,734 | -0.02(-0.15%) |
Jun 07, 2021 | 13.24 | 13.61 | 13.24 | 13.50 | 1,005,809 | +0.22(+1.66%) |
Jun 04, 2021 | 13.43 | 13.43 | 13.12 | 13.28 | 1,453,429 | -0.07(-0.52%) |
Jun 03, 2021 | 12.93 | 13.46 | 12.92 | 13.35 | 2,019,653 | +0.42(+3.25%) |
Jun 02, 2021 | 12.94 | 12.96 | 12.91 | 12.93 | 363,163 | -0.02(-0.15%) |