Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.43 | 13.50 | 13.22 | 13.22 | 2,197,040 | -0.17(-1.27%) |
Mar 30, 2022 | 13.47 | 13.52 | 13.36 | 13.39 | 1,836,606 | -0.11(-0.80%) |
Mar 29, 2022 | 13.37 | 13.55 | 13.36 | 13.50 | 2,426,162 | +0.18(+1.34%) |
Mar 28, 2022 | 13.31 | 13.41 | 13.24 | 13.32 | 1,970,194 | +0.02(+0.12%) |
Mar 25, 2022 | 13.35 | 13.44 | 13.23 | 13.31 | 2,446,890 | -0.04(-0.29%) |
Mar 24, 2022 | 13.15 | 13.41 | 13.10 | 13.34 | 2,205,808 | +0.20(+1.53%) |
Mar 23, 2022 | 13.29 | 13.45 | 13.14 | 13.14 | 3,158,550 | -0.15(-1.11%) |
Mar 22, 2022 | 13.24 | 13.49 | 13.24 | 13.29 | 4,747,254 | +0.11(+0.82%) |
Mar 21, 2022 | 13.44 | 13.49 | 13.18 | 13.18 | 4,358,993 | -0.20(-1.51%) |
Mar 18, 2022 | 13.31 | 13.60 | 13.27 | 13.38 | 8,295,371 | -0.28(-2.04%) |
Mar 17, 2022 | 13.59 | 13.77 | 13.58 | 13.66 | 3,301,569 | +0.09(+0.63%) |
Mar 16, 2022 | 13.44 | 13.62 | 13.34 | 13.58 | 3,287,290 | +0.20(+1.51%) |
Mar 15, 2022 | 13.41 | 13.55 | 13.32 | 13.38 | 3,556,007 | -0.01(-0.06%) |
Mar 14, 2022 | 13.69 | 13.75 | 13.36 | 13.38 | 2,689,415 | -0.17(-1.26%) |
Mar 11, 2022 | 13.71 | 13.86 | 13.55 | 13.55 | 2,110,831 | -0.11(-0.79%) |
Mar 10, 2022 | 13.48 | 13.66 | 13.66 | 1,807,321 | +0.12(+0.86%) | |
Mar 09, 2022 | 13.82 | 13.88 | 13.53 | 13.55 | 2,243,886 | -0.03(-0.23%) |
Mar 08, 2022 | 13.48 | 13.75 | 13.43 | 13.58 | 3,237,211 | +0.14(+1.04%) |
Mar 07, 2022 | 13.72 | 13.77 | 13.44 | 13.44 | 2,877,920 | -0.27(-1.98%) |
Mar 04, 2022 | 13.56 | 13.74 | 13.49 | 13.71 | 2,564,838 | +0.06(+0.45%) |
Mar 03, 2022 | 13.79 | 13.87 | 13.44 | 13.65 | 2,973,072 | -0.06(-0.45%) |
Mar 02, 2022 | 13.51 | 13.73 | 13.49 | 13.71 | 2,894,753 | +0.24(+1.75%) |
Mar 01, 2022 | 13.67 | 13.69 | 13.21 | 13.47 | 3,262,512 | -0.19(-1.39%) |
Feb 28, 2022 | 13.46 | 13.72 | 13.43 | 13.66 | 4,697,400 | +0.09(+0.67%) |
Feb 25, 2022 | 13.44 | 13.59 | 13.46 | 13.57 | 2,949,353 | +0.22(+1.65%) |
Feb 24, 2022 | 12.85 | 13.44 | 12.71 | 13.35 | 3,394,989 | +0.20(+1.50%) |
Feb 23, 2022 | 13.28 | 13.41 | 13.10 | 13.15 | 2,683,911 | -0.06(-0.46%) |
Feb 22, 2022 | 13.17 | 13.34 | 13.02 | 13.21 | 3,404,738 | +0.06(+0.46%) |
Feb 18, 2022 | 13.15 | 0 | +0.46(+3.59%) | |||
Feb 17, 2022 | 12.90 | 12.90 | 12.69 | 12.70 | 2,325,023 | -0.24(-1.82%) |
Feb 16, 2022 | 12.90 | 12.99 | 12.84 | 12.93 | 1,779,310 | +0.01(+0.06%) |
Feb 15, 2022 | 12.84 | 12.96 | 12.83 | 12.93 | 1,303,957 | +0.21(+1.67%) |
Feb 14, 2022 | 12.90 | 13.06 | 12.66 | 12.71 | 2,171,255 | -0.24(-1.87%) |
Feb 11, 2022 | 12.99 | 13.17 | 12.80 | 12.96 | 2,216,710 | -0.03(-0.23%) |
Feb 10, 2022 | 13.12 | 13.38 | 12.95 | 12.99 | 2,572,246 | -0.27(-2.06%) |
Feb 09, 2022 | 13.24 | 13.36 | 13.21 | 13.26 | 2,066,726 | +0.20(+1.51%) |
Feb 08, 2022 | 12.99 | 13.18 | 12.97 | 13.06 | 2,412,286 | +0.01(+0.06%) |
Feb 07, 2022 | 13.02 | 13.24 | 12.99 | 13.06 | 1,453,991 | +0.11(+0.82%) |
Feb 04, 2022 | 12.93 | 13.08 | 12.79 | 12.95 | 2,211,765 | +0.00(+0.00%) |
Feb 03, 2022 | 13.07 | 12.95 | 12.95 | 2,683,819 | -0.21(-1.61%) | |
Feb 02, 2022 | 13.34 | 13.34 | 13.03 | 13.16 | 2,188,957 | -0.17(-1.31%) |
Feb 01, 2022 | 13.31 | 13.36 | 13.06 | 13.34 | 2,004,933 | +0.05(+0.34%) |
Jan 31, 2022 | 12.90 | 13.30 | 13.29 | 1,874,067 | +0.34(+2.64%) | |
Jan 28, 2022 | 12.90 | 12.96 | 12.55 | 12.95 | 2,266,853 | +0.05(+0.41%) |
Jan 27, 2022 | 13.25 | 13.32 | 12.77 | 12.90 | 2,658,259 | -0.21(-1.56%) |
Jan 26, 2022 | 13.31 | 13.45 | 13.04 | 13.10 | 2,689,837 | -0.04(-0.29%) |
Jan 25, 2022 | 12.78 | 13.21 | 12.64 | 13.14 | 2,333,745 | +0.20(+1.52%) |
Jan 24, 2022 | 12.52 | 12.96 | 12.23 | 12.94 | 5,767,719 | +0.02(+0.18%) |
Jan 21, 2022 | 13.28 | 13.33 | 12.91 | 12.92 | 3,815,377 | -0.48(-3.57%) |
Jan 20, 2022 | 13.66 | 13.76 | 13.39 | 13.40 | 2,403,693 | -0.27(-2.00%) |
Jan 19, 2022 | 13.85 | 13.90 | 13.65 | 13.67 | 1,681,741 | -0.18(-1.31%) |
Jan 18, 2022 | 13.95 | 14.03 | 13.83 | 13.85 | 1,362,783 | -0.17(-1.24%) |
Jan 14, 2022 | 14.03 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 14.23 | 14.31 | 14.13 | 14.18 | 1,639,078 | -0.02(-0.11%) |
Jan 12, 2022 | 14.29 | 14.32 | 14.13 | 14.19 | 1,883,566 | -0.05(-0.32%) |
Jan 11, 2022 | 14.23 | 14.32 | 14.13 | 14.24 | 1,491,099 | +0.03(+0.21%) |
Jan 10, 2022 | 14.22 | 14.24 | 14.05 | 14.21 | 1,796,221 | -0.02(-0.11%) |
Jan 07, 2022 | 14.18 | 14.33 | 14.14 | 14.22 | 1,345,447 | +0.06(+0.43%) |
Jan 06, 2022 | 14.10 | 14.27 | 14.04 | 14.16 | 1,452,154 | +0.16(+1.14%) |
Jan 05, 2022 | 14.22 | 14.29 | 13.98 | 14.00 | 1,932,619 | -0.22(-1.55%) |
Jan 04, 2022 | 14.20 | 14.33 | 14.13 | 14.22 | 2,056,161 | +0.11(+0.81%) |
Jan 03, 2022 | 13.97 | 14.19 | 13.97 | 14.11 | 1,863,404 | +0.20(+1.47%) |
Dec 31, 2021 | 13.99 | 14.05 | 13.85 | 13.91 | 1,522,198 | -0.08(-0.60%) |
Dec 30, 2021 | 14.02 | 14.17 | 13.97 | 13.99 | 1,509,680 | -0.05(-0.32%) |
Dec 29, 2021 | 13.99 | 14.06 | 13.85 | 14.03 | 1,009,744 | +0.12(+0.87%) |
Dec 28, 2021 | 13.85 | 14.05 | 13.84 | 13.91 | 1,327,051 | +0.06(+0.44%) |
Dec 27, 2021 | 13.79 | 13.86 | 13.64 | 13.85 | 1,639,661 | +0.10(+0.72%) |
Dec 23, 2021 | 13.67 | 13.84 | 13.64 | 13.75 | 1,436,234 | +0.12(+0.89%) |
Dec 22, 2021 | 13.28 | 13.68 | 13.25 | 13.63 | 2,014,338 | +0.41(+3.10%) |
Dec 21, 2021 | 12.86 | 13.29 | 12.79 | 13.22 | 2,545,618 | +0.55(+4.31%) |
Dec 20, 2021 | 12.77 | 12.78 | 12.29 | 12.68 | 4,173,184 | -0.28(-2.17%) |
Dec 17, 2021 | 13.14 | 13.17 | 12.80 | 12.96 | 6,867,912 | -0.25(-1.90%) |
Dec 16, 2021 | 13.52 | 13.57 | 13.18 | 13.21 | 1,809,861 | -0.16(-1.19%) |
Dec 15, 2021 | 13.28 | 13.44 | 13.14 | 13.37 | 2,190,473 | +0.09(+0.69%) |
Dec 14, 2021 | 13.56 | 13.66 | 13.25 | 13.28 | 2,208,450 | -0.30(-2.24%) |
Dec 13, 2021 | 13.75 | 13.77 | 13.53 | 13.58 | 1,980,892 | -0.20(-1.49%) |
Dec 10, 2021 | 13.87 | 14.00 | 13.72 | 13.78 | 1,760,662 | +0.05(+0.33%) |
Dec 09, 2021 | 13.89 | 13.90 | 13.72 | 13.74 | 872,478 | -0.20(-1.42%) |
Dec 08, 2021 | 13.86 | 14.02 | 13.79 | 13.94 | 1,591,258 | +0.08(+0.55%) |
Dec 07, 2021 | 13.66 | 13.92 | 13.65 | 13.86 | 2,123,399 | +0.29(+2.13%) |
Dec 06, 2021 | 13.34 | 13.65 | 13.26 | 13.57 | 2,180,027 | +0.35(+2.64%) |
Dec 03, 2021 | 13.48 | 13.53 | 13.20 | 13.22 | 1,904,746 | -0.19(-1.42%) |
Dec 02, 2021 | 13.21 | 13.50 | 13.06 | 13.41 | 2,232,530 | +0.24(+1.84%) |
Dec 01, 2021 | 13.56 | 13.78 | 13.15 | 13.17 | 3,190,026 | -0.15(-1.14%) |
Nov 30, 2021 | 13.69 | 13.78 | 13.32 | 13.32 | 3,831,993 | -0.39(-2.82%) |
Nov 29, 2021 | 13.92 | 13.94 | 13.55 | 13.71 | 1,908,118 | -0.04(-0.28%) |
Nov 26, 2021 | 13.74 | 13.78 | 13.52 | 13.75 | 1,793,195 | -0.30(-2.11%) |
Nov 24, 2021 | 13.90 | 14.10 | 13.81 | 14.04 | 944,762 | +0.08(+0.60%) |
Nov 23, 2021 | 13.73 | 13.99 | 13.71 | 13.96 | 1,890,060 | +0.22(+1.60%) |
Nov 22, 2021 | 13.97 | 14.10 | 13.72 | 13.74 | 2,280,209 | -0.23(-1.63%) |
Nov 19, 2021 | 13.93 | 14.02 | 13.87 | 13.97 | 1,743,155 | +0.01(+0.05%) |
Nov 18, 2021 | 14.27 | 13.99 | 13.87 | 13.96 | 2,276,617 | -0.27(-1.87%) |
Nov 17, 2021 | 14.42 | 14.46 | 14.13 | 14.22 | 2,255,131 | -0.25(-1.73%) |
Nov 16, 2021 | 14.57 | 14.58 | 14.45 | 14.47 | 1,213,121 | -0.10(-0.68%) |
Nov 15, 2021 | 14.58 | 14.66 | 14.51 | 14.57 | 1,515,720 | -0.01(-0.05%) |
Nov 12, 2021 | 14.81 | 14.83 | 14.57 | 14.58 | 2,721,468 | -0.27(-1.79%) |
Nov 11, 2021 | 14.68 | 14.88 | 14.67 | 14.85 | 1,674,009 | +0.18(+1.22%) |
Nov 10, 2021 | 14.69 | 14.60 | 14.67 | 1,821,236 | -0.07(-0.46%) | |
Nov 09, 2021 | 14.81 | 14.88 | 14.69 | 14.73 | 2,124,642 | +0.01(+0.10%) |
Nov 08, 2021 | 14.72 | 14.85 | 14.69 | 14.72 | 2,637,121 | +0.09(+0.61%) |
Nov 05, 2021 | 14.72 | 14.79 | 14.59 | 14.63 | 1,971,952 | -0.01(-0.05%) |
Nov 04, 2021 | 14.72 | 14.73 | 14.52 | 14.64 | 1,861,523 | +0.03(+0.20%) |
Nov 03, 2021 | 14.61 | 14.72 | 14.44 | 14.61 | 4,815,497 | +0.03(+0.20%) |
Nov 02, 2021 | 14.82 | 14.84 | 14.56 | 14.58 | 7,922,038 | -0.87(-5.64%) |
Nov 01, 2021 | 15.06 | 15.46 | 15.17 | 15.45 | 2,628,363 | +0.46(+3.08%) |
Oct 29, 2021 | 15.04 | 15.13 | 14.80 | 14.99 | 2,745,012 | +0.12(+0.80%) |
Oct 28, 2021 | 14.82 | 14.88 | 14.66 | 14.87 | 1,127,904 | +0.10(+0.66%) |
Oct 27, 2021 | 14.83 | 14.85 | 14.73 | 14.77 | 1,071,037 | -0.04(-0.25%) |
Oct 26, 2021 | 14.96 | 14.80 | 14.81 | 3,343,506 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.75 | 14.94 | 14.71 | 14.92 | 1,170,707 | +0.19(+1.26%) |
Oct 22, 2021 | 14.72 | 14.80 | 14.64 | 14.73 | 808,484 | +0.02(+0.15%) |
Oct 21, 2021 | 14.73 | 14.85 | 14.66 | 14.71 | 1,383,948 | +0.07(+0.51%) |
Oct 20, 2021 | 14.65 | 14.75 | 14.58 | 14.64 | 1,204,058 | -0.01(-0.05%) |
Oct 19, 2021 | 14.62 | 14.68 | 14.50 | 14.65 | 1,901,095 | +0.05(+0.36%) |
Oct 18, 2021 | 14.27 | 14.65 | 14.27 | 14.59 | 1,656,206 | +0.29(+2.03%) |
Oct 15, 2021 | 14.53 | 14.53 | 14.30 | 14.30 | 1,438,343 | -0.01(-0.10%) |
Oct 14, 2021 | 14.31 | 14.33 | 14.21 | 14.32 | 993,277 | +0.11(+0.79%) |
Oct 13, 2021 | 14.27 | 14.32 | 14.13 | 14.21 | 1,409,319 | -0.05(-0.37%) |
Oct 12, 2021 | 14.16 | 14.36 | 14.16 | 14.26 | 1,556,545 | +0.10(+0.68%) |
Oct 11, 2021 | 14.34 | 14.44 | 14.13 | 14.16 | 1,902,398 | -0.11(-0.78%) |
Oct 08, 2021 | 14.19 | 14.37 | 14.18 | 14.27 | 1,213,046 | +0.10(+0.68%) |
Oct 07, 2021 | 14.24 | 14.33 | 14.15 | 14.18 | 2,143,485 | +0.02(+0.16%) |
Oct 06, 2021 | 14.04 | 14.16 | 13.92 | 14.15 | 1,201,727 | +0.02(+0.16%) |
Oct 05, 2021 | 14.13 | 14.22 | 14.04 | 14.13 | 1,545,101 | +0.07(+0.53%) |
Oct 04, 2021 | 14.08 | 14.19 | 13.96 | 14.06 | 1,339,381 | +0.02(+0.16%) |
Oct 01, 2021 | 13.91 | 14.07 | 13.82 | 14.03 | 1,919,836 | +0.22(+1.62%) |
Sep 30, 2021 | 13.86 | 14.03 | 13.78 | 13.81 | 2,138,642 | +0.04(+0.32%) |
Sep 29, 2021 | 13.65 | 13.78 | 13.58 | 13.77 | 1,096,065 | +0.10(+0.71%) |
Sep 28, 2021 | 13.84 | 13.86 | 13.65 | 13.67 | 1,034,421 | -0.16(-1.18%) |
Sep 27, 2021 | 13.74 | 13.96 | 13.73 | 13.83 | 1,599,807 | +0.14(+1.03%) |
Sep 24, 2021 | 13.65 | 13.73 | 13.59 | 13.69 | 913,147 | +0.01(+0.05%) |
Sep 23, 2021 | 13.60 | 13.75 | 13.59 | 13.68 | 1,350,042 | +0.10(+0.71%) |
Sep 22, 2021 | 13.38 | 13.67 | 13.34 | 13.59 | 1,576,561 | +0.29(+2.19%) |
Sep 21, 2021 | 13.45 | 13.49 | 13.29 | 13.30 | 1,719,304 | -0.10(-0.72%) |
Sep 20, 2021 | 13.30 | 13.45 | 13.19 | 13.39 | 2,046,947 | -0.08(-0.61%) |
Sep 17, 2021 | 13.59 | 13.65 | 13.47 | 13.48 | 3,741,310 | -0.04(-0.33%) |
Sep 16, 2021 | 13.54 | 13.66 | 13.45 | 13.52 | 3,107,038 | -0.02(-0.17%) |
Sep 15, 2021 | 13.39 | 13.56 | 13.33 | 13.54 | 1,214,213 | +0.16(+1.23%) |
Sep 14, 2021 | 13.56 | 13.62 | 13.33 | 13.38 | 1,234,045 | -0.13(-0.94%) |
Sep 13, 2021 | 13.42 | 13.54 | 13.27 | 13.51 | 1,564,543 | +0.10(+0.78%) |
Sep 10, 2021 | 13.62 | 13.63 | 13.40 | 13.40 | 1,079,332 | -0.19(-1.37%) |
Sep 09, 2021 | 13.42 | 13.72 | 13.39 | 13.59 | 1,415,818 | +0.11(+0.83%) |
Sep 08, 2021 | 13.51 | 13.56 | 13.39 | 13.48 | 1,136,349 | -0.07(-0.55%) |
Sep 07, 2021 | 13.64 | 13.72 | 13.53 | 13.55 | 1,232,714 | -0.08(-0.60%) |
Sep 03, 2021 | 13.68 | 13.69 | 13.54 | 13.63 | 961,425 | -0.07(-0.49%) |
Sep 02, 2021 | 13.68 | 13.77 | 13.61 | 13.70 | 997,764 | +0.05(+0.38%) |
Sep 01, 2021 | 13.65 | 13.77 | 13.49 | 13.65 | 1,459,732 | +0.02(+0.16%) |
Aug 31, 2021 | 13.57 | 13.75 | 13.50 | 13.62 | 2,496,159 | +0.07(+0.49%) |
Aug 30, 2021 | 13.68 | 13.69 | 13.52 | 13.56 | 1,829,558 | -0.11(-0.82%) |
Aug 27, 2021 | 13.41 | 13.72 | 13.36 | 13.67 | 1,833,897 | +0.28(+2.12%) |
Aug 26, 2021 | 13.56 | 13.60 | 13.36 | 13.39 | 1,339,636 | -0.15(-1.10%) |
Aug 25, 2021 | 13.48 | 13.63 | 13.41 | 13.54 | 1,442,421 | +0.06(+0.44%) |
Aug 24, 2021 | 13.42 | 13.56 | 13.37 | 13.48 | 1,928,627 | +0.12(+0.89%) |
Aug 23, 2021 | 13.42 | 13.43 | 13.27 | 13.36 | 1,789,315 | +0.09(+0.67%) |
Aug 20, 2021 | 12.90 | 13.27 | 12.79 | 13.27 | 1,879,962 | +0.32(+2.48%) |
Aug 19, 2021 | 13.15 | 13.24 | 12.85 | 12.95 | 2,280,075 | -0.34(-2.53%) |
Aug 18, 2021 | 13.30 | 13.46 | 13.17 | 13.28 | 1,498,158 | -0.07(-0.56%) |
Aug 17, 2021 | 13.49 | 13.49 | 13.16 | 13.36 | 2,225,253 | -0.24(-1.75%) |
Aug 16, 2021 | 13.66 | 13.66 | 13.42 | 13.59 | 1,944,706 | -0.14(-1.03%) |
Aug 13, 2021 | 13.72 | 13.77 | 13.53 | 13.74 | 1,478,991 | +0.05(+0.38%) |
Aug 12, 2021 | 13.72 | 13.73 | 13.44 | 13.68 | 2,762,583 | +0.01(+0.05%) |
Aug 11, 2021 | 13.59 | 13.71 | 13.43 | 13.68 | 3,966,948 | +0.13(+0.97%) |
Aug 10, 2021 | 13.41 | 13.55 | 13.27 | 13.55 | 3,602,920 | +0.22(+1.65%) |
Aug 09, 2021 | 13.37 | 13.46 | 13.25 | 13.33 | 1,584,512 | -0.10(-0.76%) |
Aug 06, 2021 | 13.51 | 13.55 | 13.33 | 13.43 | 1,339,830 | +0.02(+0.16%) |
Aug 05, 2021 | 13.23 | 13.44 | 13.23 | 13.41 | 1,866,545 | +0.21(+1.61%) |
Aug 04, 2021 | 13.04 | 13.25 | 12.93 | 13.19 | 1,646,418 | +0.12(+0.95%) |
Aug 03, 2021 | 13.33 | 13.33 | 12.94 | 13.07 | 2,040,364 | -0.19(-1.43%) |
Aug 02, 2021 | 13.42 | 13.60 | 13.23 | 13.26 | 1,900,357 | -0.11(-0.82%) |
Jul 30, 2021 | 13.36 | 13.52 | 13.23 | 13.37 | 1,937,878 | +0.12(+0.88%) |
Jul 29, 2021 | 13.32 | 13.48 | 13.25 | 13.25 | 2,458,280 | +0.07(+0.50%) |
Jul 28, 2021 | 13.15 | 13.30 | 13.02 | 13.19 | 1,648,438 | +0.07(+0.50%) |
Jul 27, 2021 | 13.06 | 13.14 | 12.89 | 13.12 | 1,143,085 | -0.02(-0.17%) |
Jul 26, 2021 | 13.00 | 13.20 | 12.95 | 13.14 | 1,371,414 | +0.20(+1.53%) |
Jul 23, 2021 | 12.96 | 13.03 | 12.83 | 12.95 | 1,000,973 | +0.09(+0.68%) |
Jul 22, 2021 | 13.03 | 13.09 | 12.82 | 12.86 | 1,269,129 | -0.20(-1.51%) |
Jul 21, 2021 | 13.11 | 13.22 | 13.03 | 13.06 | 1,412,382 | +0.07(+0.51%) |
Jul 20, 2021 | 12.65 | 13.10 | 12.59 | 12.99 | 2,994,533 | +0.34(+2.72%) |
Jul 19, 2021 | 12.68 | 12.78 | 12.30 | 12.65 | 3,509,289 | -0.31(-2.43%) |
Jul 16, 2021 | 13.07 | 13.19 | 12.90 | 12.96 | 1,382,518 | +0.00(+0.00%) |
Jul 15, 2021 | 12.89 | 13.08 | 12.79 | 12.96 | 1,790,698 | +0.01(+0.06%) |
Jul 14, 2021 | 13.21 | 13.34 | 12.92 | 12.95 | 1,702,981 | -0.20(-1.56%) |
Jul 13, 2021 | 13.33 | 13.33 | 13.06 | 13.16 | 1,393,293 | -0.21(-1.59%) |
Jul 12, 2021 | 13.25 | 13.42 | 13.16 | 13.37 | 1,684,486 | +0.12(+0.94%) |
Jul 09, 2021 | 12.91 | 13.25 | 12.82 | 13.25 | 2,032,402 | +0.48(+3.78%) |
Jul 08, 2021 | 12.74 | 12.95 | 12.48 | 12.76 | 1,953,931 | -0.12(-0.97%) |
Jul 07, 2021 | 12.89 | 12.96 | 12.71 | 12.89 | 1,457,452 | -0.07(-0.56%) |
Jul 06, 2021 | 13.08 | 13.09 | 12.69 | 12.96 | 2,144,756 | -0.04(-0.28%) |
Jul 02, 2021 | 13.24 | 13.25 | 12.92 | 13.00 | 1,614,150 | -0.23(-1.71%) |
Jul 01, 2021 | 13.07 | 13.29 | 13.03 | 13.22 | 1,327,199 | +0.19(+1.46%) |
Jun 30, 2021 | 13.18 | 13.22 | 13.03 | 13.03 | 1,749,693 | -0.18(-1.38%) |
Jun 29, 2021 | 13.27 | 13.35 | 13.17 | 13.22 | 1,961,035 | -0.03(-0.22%) |
Jun 28, 2021 | 13.45 | 13.46 | 13.08 | 13.25 | 1,848,426 | -0.20(-1.52%) |
Jun 25, 2021 | 13.58 | 13.63 | 13.39 | 13.45 | 6,175,598 | -0.11(-0.81%) |
Jun 24, 2021 | 13.52 | 13.60 | 13.42 | 13.56 | 1,483,385 | +0.13(+0.98%) |
Jun 23, 2021 | 13.25 | 13.51 | 13.22 | 13.43 | 1,827,714 | +0.16(+1.21%) |
Jun 22, 2021 | 13.18 | 13.31 | 13.06 | 13.27 | 1,838,971 | +0.13(+1.00%) |
Jun 21, 2021 | 12.80 | 13.21 | 12.79 | 13.14 | 3,646,263 | +0.41(+3.22%) |
Jun 18, 2021 | 13.11 | 13.16 | 12.66 | 12.73 | 5,216,662 | -0.56(-4.18%) |
Jun 17, 2021 | 13.37 | 13.46 | 13.06 | 13.28 | 2,491,339 | -0.07(-0.55%) |
Jun 16, 2021 | 13.51 | 13.59 | 13.20 | 13.36 | 4,181,181 | -0.16(-1.19%) |
Jun 15, 2021 | 13.63 | 13.71 | 13.31 | 13.52 | 7,542,664 | -0.69(-4.89%) |
Jun 14, 2021 | 14.05 | 14.24 | 14.05 | 14.21 | 1,612,302 | +0.24(+1.73%) |
Jun 11, 2021 | 13.93 | 13.97 | 13.70 | 13.97 | 1,550,767 | +0.00(+0.00%) |
Jun 10, 2021 | 14.17 | 14.20 | 13.94 | 13.97 | 1,502,452 | -0.09(-0.62%) |
Jun 09, 2021 | 14.09 | 14.25 | 14.01 | 14.06 | 2,213,731 | +0.03(+0.21%) |
Jun 08, 2021 | 13.93 | 14.06 | 13.91 | 14.03 | 2,225,219 | +0.12(+0.84%) |
Jun 07, 2021 | 13.62 | 13.93 | 13.60 | 13.91 | 2,337,593 | +0.34(+2.48%) |
Jun 04, 2021 | 13.49 | 13.65 | 13.37 | 13.57 | 1,173,090 | +0.10(+0.76%) |
Jun 03, 2021 | 13.46 | 13.57 | 13.38 | 13.47 | 1,151,183 | +0.01(+0.11%) |
Jun 02, 2021 | 13.68 | 13.78 | 13.44 | 13.46 | 2,380,277 | -0.17(-1.23%) |
Jun 01, 2021 | 13.41 | 13.65 | 13.38 | 13.63 | 3,183,761 | +0.29(+2.14%) |
May 28, 2021 | 13.33 | 13.36 | 13.19 | 13.34 | 1,619,233 | +0.06(+0.44%) |
May 27, 2021 | 13.15 | 13.44 | 13.14 | 13.28 | 2,235,370 | +0.18(+1.34%) |
May 26, 2021 | 12.83 | 13.11 | 12.76 | 13.11 | 1,975,772 | +0.35(+2.75%) |
May 25, 2021 | 12.76 | 12.96 | 12.73 | 12.76 | 1,718,024 | -0.04(-0.34%) |
May 24, 2021 | 12.70 | 12.83 | 12.52 | 12.80 | 1,283,723 | +0.15(+1.16%) |
May 21, 2021 | 12.84 | 12.92 | 12.65 | 12.65 | 1,562,620 | -0.19(-1.48%) |
May 20, 2021 | 12.76 | 12.89 | 12.55 | 12.84 | 2,664,445 | +0.08(+0.63%) |
May 19, 2021 | 12.52 | 12.77 | 12.45 | 12.76 | 2,686,440 | +0.01(+0.11%) |
May 18, 2021 | 12.84 | 12.93 | 12.74 | 12.75 | 2,957,788 | +0.02(+0.17%) |
May 17, 2021 | 12.66 | 12.76 | 12.47 | 12.73 | 2,254,317 | +0.06(+0.45%) |
May 14, 2021 | 12.60 | 12.71 | 12.48 | 12.67 | 2,424,306 | +0.24(+1.90%) |
May 13, 2021 | 12.08 | 12.47 | 11.91 | 12.43 | 3,937,235 | +0.67(+5.73%) |
May 12, 2021 | 12.41 | 12.45 | 11.74 | 11.76 | 4,044,798 | -0.71(-5.70%) |
May 11, 2021 | 12.68 | 12.68 | 12.33 | 12.47 | 2,673,820 | -0.29(-2.25%) |
May 10, 2021 | 12.93 | 12.94 | 12.73 | 12.76 | 2,929,609 | -0.02(-0.17%) |
May 07, 2021 | 12.47 | 12.83 | 12.39 | 12.78 | 2,574,766 | +0.40(+3.25%) |
May 06, 2021 | 12.73 | 12.77 | 12.30 | 12.38 | 3,104,872 | -0.42(-3.31%) |
May 05, 2021 | 12.70 | 12.81 | 12.53 | 12.80 | 1,564,150 | +0.15(+1.19%) |
May 04, 2021 | 12.81 | 12.88 | 12.56 | 12.65 | 1,413,681 | -0.14(-1.07%) |
May 03, 2021 | 12.79 | 12.88 | 12.68 | 12.78 | 1,422,747 | +0.10(+0.79%) |
Apr 30, 2021 | 12.82 | 12.82 | 12.63 | 12.68 | 1,186,228 | -0.15(-1.17%) |
Apr 29, 2021 | 12.91 | 12.95 | 12.68 | 12.83 | 1,207,735 | +0.08(+0.62%) |
Apr 28, 2021 | 12.55 | 12.76 | 12.53 | 12.76 | 1,113,823 | +0.21(+1.66%) |
Apr 27, 2021 | 12.48 | 12.67 | 12.43 | 12.55 | 1,332,837 | +0.09(+0.69%) |
Apr 26, 2021 | 12.40 | 12.71 | 12.38 | 12.46 | 1,686,239 | +0.07(+0.58%) |
Apr 23, 2021 | 12.02 | 12.42 | 11.94 | 12.39 | 1,782,827 | +0.46(+3.85%) |
Apr 22, 2021 | 11.85 | 12.06 | 11.73 | 11.93 | 1,618,571 | +0.12(+1.03%) |
Apr 21, 2021 | 11.58 | 11.82 | 11.44 | 11.81 | 832,841 | +0.23(+1.98%) |
Apr 20, 2021 | 11.75 | 11.77 | 11.45 | 11.58 | 1,598,571 | -0.21(-1.77%) |
Apr 19, 2021 | 11.89 | 11.94 | 11.75 | 11.79 | 1,165,456 | -0.06(-0.48%) |
Apr 16, 2021 | 11.84 | 11.91 | 11.79 | 11.84 | 937,970 | +0.06(+0.49%) |
Apr 15, 2021 | 11.82 | 11.85 | 11.67 | 11.79 | 924,837 | -0.01(-0.06%) |
Apr 14, 2021 | 11.73 | 11.97 | 11.72 | 11.79 | 1,154,667 | +0.07(+0.61%) |
Apr 13, 2021 | 11.77 | 11.84 | 11.66 | 11.72 | 1,199,251 | +0.00(+0.00%) |
Apr 12, 2021 | 11.48 | 11.73 | 11.46 | 11.72 | 1,486,568 | +0.29(+2.57%) |
Apr 09, 2021 | 11.51 | 11.59 | 11.40 | 11.43 | 1,288,402 | -0.17(-1.48%) |
Apr 08, 2021 | 11.41 | 11.62 | 11.39 | 11.60 | 1,823,621 | +0.21(+1.83%) |
Apr 07, 2021 | 11.49 | 11.49 | 11.34 | 11.39 | 1,072,991 | +0.01(+0.06%) |
Apr 06, 2021 | 11.44 | 11.54 | 11.39 | 11.39 | 1,663,812 | -0.04(-0.38%) |
Apr 05, 2021 | 11.62 | 11.64 | 11.43 | 11.43 | 1,962,229 | -0.16(-1.42%) |