Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.70 | 16.99 | 16.58 | 16.69 | 179,141 | -0.05(-0.30%) |
Apr 28, 2022 | 17.13 | 17.13 | 16.60 | 16.74 | 197,194 | -0.38(-2.23%) |
Apr 27, 2022 | 17.32 | 17.34 | 16.99 | 17.12 | 97,981 | -0.06(-0.34%) |
Apr 26, 2022 | 17.31 | 17.41 | 17.12 | 17.18 | 218,529 | -0.23(-1.34%) |
Apr 25, 2022 | 17.57 | 17.57 | 17.06 | 17.41 | 157,406 | -0.37(-2.06%) |
Apr 22, 2022 | 17.96 | 18.02 | 17.73 | 17.77 | 51,738 | -0.30(-1.66%) |
Apr 21, 2022 | 18.29 | 18.36 | 18.07 | 18.07 | 88,574 | -0.13(-0.73%) |
Apr 20, 2022 | 17.77 | 18.25 | 17.73 | 18.21 | 116,338 | +0.36(+2.00%) |
Apr 19, 2022 | 17.80 | 17.96 | 17.58 | 17.85 | 67,182 | +0.02(+0.09%) |
Apr 18, 2022 | 17.68 | 17.83 | 17.52 | 17.83 | 67,982 | +0.05(+0.28%) |
Apr 14, 2022 | 18.01 | 18.01 | 17.63 | 17.78 | 169,131 | -0.04(-0.23%) |
Apr 13, 2022 | 17.88 | 18.02 | 17.68 | 17.82 | 106,781 | +0.18(+1.04%) |
Apr 12, 2022 | 17.44 | 17.78 | 17.43 | 17.64 | 99,022 | +0.37(+2.17%) |
Apr 11, 2022 | 17.33 | 17.79 | 17.05 | 17.27 | 82,068 | -0.01(-0.05%) |
Apr 08, 2022 | 18.11 | 18.12 | 17.26 | 17.28 | 238,354 | -0.89(-4.89%) |
Apr 07, 2022 | 17.96 | 18.26 | 17.82 | 18.17 | 243,791 | +0.19(+1.06%) |
Apr 06, 2022 | 17.75 | 18.03 | 17.66 | 17.97 | 273,093 | +0.17(+0.98%) |
Apr 05, 2022 | 17.96 | 18.05 | 17.71 | 17.80 | 102,134 | -0.21(-1.15%) |
Apr 04, 2022 | 17.98 | 18.17 | 17.89 | 18.01 | 73,792 | +0.09(+0.51%) |
Apr 01, 2022 | 17.78 | 18.17 | 17.78 | 17.92 | 68,119 | +0.11(+0.61%) |
Mar 31, 2022 | 17.21 | 17.85 | 17.20 | 17.81 | 163,098 | +0.60(+3.48%) |
Mar 30, 2022 | 17.45 | 17.47 | 17.17 | 17.21 | 56,533 | -0.30(-1.71%) |
Mar 29, 2022 | 17.77 | 17.77 | 17.51 | 17.51 | 45,740 | -0.15(-0.85%) |
Mar 28, 2022 | 17.33 | 17.78 | 17.31 | 17.66 | 89,613 | +0.14(+0.81%) |
Mar 25, 2022 | 17.44 | 17.61 | 17.33 | 17.52 | 66,812 | +0.12(+0.67%) |
Mar 24, 2022 | 16.85 | 17.46 | 16.73 | 17.40 | 169,307 | +0.58(+3.45%) |
Mar 23, 2022 | 17.29 | 17.38 | 16.73 | 16.82 | 241,518 | -0.53(-3.05%) |
Mar 22, 2022 | 17.61 | 17.70 | 17.18 | 17.35 | 154,085 | -0.26(-1.46%) |
Mar 21, 2022 | 16.96 | 17.61 | 16.96 | 17.61 | 171,712 | +0.83(+4.92%) |
Mar 18, 2022 | 16.82 | 16.89 | 16.70 | 16.78 | 73,566 | -0.06(-0.37%) |
Mar 17, 2022 | 16.86 | 17.27 | 16.78 | 16.84 | 547,263 | +0.06(+0.37%) |
Mar 16, 2022 | 16.49 | 16.80 | 16.49 | 16.78 | 105,727 | +0.55(+3.41%) |
Mar 15, 2022 | 16.30 | 16.52 | 16.15 | 16.23 | 221,774 | -0.17(-1.04%) |
Mar 14, 2022 | 16.53 | 16.63 | 16.30 | 16.40 | 175,763 | -0.12(-0.75%) |
Mar 11, 2022 | 16.73 | 16.87 | 16.45 | 16.52 | 94,080 | -0.24(-1.44%) |
Mar 10, 2022 | 17.06 | 17.16 | 16.42 | 16.77 | 136,606 | -0.46(-2.67%) |
Mar 09, 2022 | 16.99 | 17.37 | 16.96 | 17.23 | 134,616 | +0.54(+3.22%) |
Mar 08, 2022 | 16.76 | 16.97 | 16.59 | 16.69 | 281,709 | +0.13(+0.80%) |
Mar 07, 2022 | 16.93 | 16.93 | 16.47 | 16.56 | 84,082 | -0.47(-2.74%) |
Mar 04, 2022 | 16.89 | 17.10 | 16.50 | 17.02 | 274,732 | -0.23(-1.31%) |
Mar 03, 2022 | 16.54 | 17.28 | 16.51 | 17.25 | 365,577 | +0.82(+4.97%) |
Mar 02, 2022 | 16.57 | 16.57 | 16.31 | 16.43 | 82,283 | +0.33(+2.08%) |
Mar 01, 2022 | 16.38 | 16.42 | 15.86 | 16.10 | 115,072 | -0.41(-2.50%) |
Feb 28, 2022 | 16.12 | 16.57 | 16.12 | 16.51 | 103,709 | +0.29(+1.78%) |
Feb 25, 2022 | 16.00 | 16.31 | 15.85 | 16.22 | 91,802 | +0.74(+4.78%) |
Feb 24, 2022 | 15.49 | 15.69 | 15.15 | 15.48 | 118,716 | -0.54(-3.40%) |
Feb 23, 2022 | 16.57 | 16.62 | 15.93 | 16.03 | 109,418 | -0.51(-3.11%) |
Feb 22, 2022 | 16.55 | 16.69 | 16.24 | 16.54 | 148,268 | +0.09(+0.52%) |
Feb 18, 2022 | 16.45 | 0 | -0.23(-1.35%) | |||
Feb 17, 2022 | 16.38 | 16.87 | 16.28 | 16.68 | 105,251 | -0.19(-1.15%) |
Feb 16, 2022 | 16.78 | 16.88 | 16.67 | 16.87 | 52,822 | +0.18(+1.07%) |
Feb 15, 2022 | 16.28 | 16.77 | 16.28 | 16.70 | 66,741 | +0.44(+2.73%) |
Feb 14, 2022 | 16.24 | 16.36 | 16.10 | 16.25 | 77,262 | -0.04(-0.24%) |
Feb 11, 2022 | 16.31 | 16.66 | 16.15 | 16.29 | 135,745 | +0.04(+0.24%) |
Feb 10, 2022 | 16.23 | 16.45 | 16.17 | 16.25 | 94,128 | -0.02(-0.10%) |
Feb 09, 2022 | 16.12 | 16.53 | 15.88 | 16.27 | 154,079 | +0.17(+1.06%) |
Feb 08, 2022 | 15.26 | 16.17 | 15.26 | 16.10 | 138,172 | +0.81(+5.30%) |
Feb 07, 2022 | 15.14 | 15.39 | 15.02 | 15.29 | 225,294 | +0.12(+0.82%) |
Feb 04, 2022 | 15.19 | 15.40 | 14.87 | 15.16 | 149,185 | -0.07(-0.46%) |
Feb 03, 2022 | 15.72 | 15.09 | 15.23 | 168,328 | -0.50(-3.17%) | |
Feb 02, 2022 | 15.69 | 15.92 | 15.54 | 15.73 | 56,387 | -0.02(-0.15%) |
Feb 01, 2022 | 15.68 | 15.75 | 15.42 | 15.75 | 99,377 | +0.13(+0.85%) |
Jan 31, 2022 | 15.50 | 15.62 | 189,780 | +0.12(+0.80%) | ||
Jan 28, 2022 | 15.47 | 15.54 | 15.29 | 15.50 | 65,546 | +0.05(+0.30%) |
Jan 27, 2022 | 15.21 | 15.47 | 15.21 | 15.45 | 85,978 | +0.48(+3.22%) |
Jan 26, 2022 | 15.02 | 15.18 | 14.89 | 14.97 | 95,958 | -0.13(-0.88%) |
Jan 25, 2022 | 15.07 | 15.20 | 14.89 | 15.10 | 66,629 | +0.04(+0.26%) |
Jan 24, 2022 | 15.15 | 15.35 | 14.76 | 15.06 | 104,606 | -0.32(-2.08%) |
Jan 21, 2022 | 14.98 | 15.77 | 14.96 | 15.38 | 240,705 | +0.80(+5.50%) |
Jan 20, 2022 | 14.58 | 14.86 | 14.52 | 14.58 | 54,703 | +0.14(+0.97%) |
Jan 19, 2022 | 14.29 | 14.60 | 14.24 | 14.44 | 101,277 | +0.30(+2.15%) |
Jan 18, 2022 | 14.40 | 14.40 | 14.04 | 14.13 | 102,878 | -0.23(-1.63%) |
Jan 14, 2022 | 14.37 | 0 | -0.35(-2.38%) | |||
Jan 13, 2022 | 14.32 | 14.83 | 14.32 | 14.72 | 144,669 | +0.42(+2.94%) |
Jan 12, 2022 | 14.33 | 14.48 | 14.18 | 14.30 | 51,567 | +0.06(+0.44%) |
Jan 11, 2022 | 14.31 | 14.42 | 14.03 | 14.24 | 277,115 | +0.02(+0.16%) |
Jan 10, 2022 | 14.06 | 14.22 | 14.04 | 14.21 | 69,744 | +0.16(+1.16%) |
Jan 07, 2022 | 14.03 | 14.33 | 13.71 | 14.05 | 116,738 | +0.03(+0.22%) |
Jan 06, 2022 | 13.56 | 14.06 | 13.56 | 14.02 | 127,255 | +0.56(+4.16%) |
Jan 05, 2022 | 13.09 | 13.71 | 13.09 | 13.46 | 172,319 | +0.41(+3.16%) |
Jan 04, 2022 | 12.73 | 13.12 | 12.73 | 13.05 | 201,611 | +0.39(+3.08%) |
Jan 03, 2022 | 12.41 | 12.67 | 12.26 | 12.66 | 111,722 | +0.43(+3.50%) |
Dec 31, 2021 | 12.58 | 12.58 | 12.20 | 12.23 | 99,839 | -0.30(-2.36%) |
Dec 30, 2021 | 12.37 | 12.59 | 12.14 | 12.52 | 140,769 | +0.27(+2.22%) |
Dec 29, 2021 | 12.33 | 12.56 | 12.25 | 12.25 | 85,483 | -0.08(-0.63%) |
Dec 28, 2021 | 12.38 | 12.45 | 12.28 | 12.33 | 87,788 | -0.13(-1.06%) |
Dec 27, 2021 | 12.55 | 12.58 | 12.31 | 12.46 | 91,152 | -0.08(-0.62%) |
Dec 23, 2021 | 12.52 | 12.70 | 12.40 | 12.54 | 264,775 | +0.06(+0.50%) |
Dec 22, 2021 | 12.38 | 12.49 | 12.25 | 12.48 | 140,385 | +0.10(+0.82%) |
Dec 21, 2021 | 12.66 | 12.72 | 12.38 | 12.38 | 128,383 | -0.21(-1.67%) |
Dec 20, 2021 | 13.20 | 13.20 | 12.27 | 12.59 | 243,638 | -1.06(-7.76%) |
Dec 17, 2021 | 13.73 | 13.85 | 13.52 | 13.64 | 221,089 | -0.14(-1.02%) |
Dec 16, 2021 | 13.45 | 13.83 | 13.41 | 13.78 | 174,649 | +0.43(+3.21%) |
Dec 15, 2021 | 13.25 | 13.46 | 13.06 | 13.36 | 110,657 | +0.16(+1.24%) |
Dec 14, 2021 | 13.49 | 13.64 | 13.12 | 13.19 | 147,671 | -0.23(-1.74%) |
Dec 13, 2021 | 14.04 | 14.24 | 13.41 | 13.43 | 90,721 | -0.68(-4.85%) |
Dec 10, 2021 | 14.10 | 14.20 | 13.68 | 14.11 | 211,827 | +0.02(+0.11%) |
Dec 09, 2021 | 14.60 | 14.61 | 14.08 | 14.10 | 128,958 | -0.44(-3.05%) |
Dec 08, 2021 | 14.49 | 14.57 | 14.45 | 14.54 | 25,111 | +0.07(+0.48%) |
Dec 07, 2021 | 14.45 | 14.52 | 14.34 | 14.47 | 100,004 | +0.02(+0.11%) |
Dec 06, 2021 | 14.27 | 14.65 | 14.27 | 14.45 | 123,679 | +0.29(+2.03%) |
Dec 03, 2021 | 14.38 | 14.56 | 14.13 | 14.17 | 181,794 | -0.22(-1.52%) |
Dec 02, 2021 | 14.13 | 14.48 | 14.13 | 14.38 | 219,679 | +0.25(+1.76%) |
Dec 01, 2021 | 14.87 | 14.87 | 14.03 | 14.13 | 262,309 | -0.65(-4.42%) |
Nov 30, 2021 | 14.64 | 14.95 | 14.52 | 14.79 | 535,997 | -0.12(-0.78%) |
Nov 29, 2021 | 15.17 | 15.17 | 14.67 | 14.91 | 148,738 | -0.38(-2.49%) |
Nov 26, 2021 | 15.43 | 15.43 | 15.17 | 15.29 | 81,400 | -0.47(-3.01%) |
Nov 24, 2021 | 15.75 | 15.83 | 15.57 | 15.76 | 141,026 | +0.08(+0.50%) |
Nov 23, 2021 | 15.65 | 15.87 | 15.37 | 15.68 | 258,786 | -0.01(-0.05%) |
Nov 22, 2021 | 15.24 | 16.01 | 15.14 | 15.69 | 294,325 | +1.61(+11.44%) |
Nov 19, 2021 | 14.06 | 14.23 | 13.94 | 14.08 | 110,073 | -0.13(-0.93%) |
Nov 18, 2021 | 14.21 | 14.22 | 14.03 | 14.21 | 132,973 | +0.05(+0.33%) |
Nov 17, 2021 | 14.71 | 14.75 | 14.10 | 14.17 | 97,095 | -0.47(-3.24%) |
Nov 16, 2021 | 15.03 | 15.20 | 14.61 | 14.64 | 168,450 | -0.50(-3.29%) |
Nov 15, 2021 | 15.01 | 15.22 | 14.90 | 15.14 | 136,944 | +0.15(+0.99%) |
Nov 12, 2021 | 15.04 | 15.20 | 14.84 | 14.99 | 108,013 | -0.16(-1.03%) |
Nov 11, 2021 | 14.93 | 15.21 | 14.80 | 15.15 | 139,509 | +0.30(+2.05%) |
Nov 10, 2021 | 14.77 | 14.84 | 87,811 | +0.21(+1.44%) | ||
Nov 09, 2021 | 13.93 | 14.90 | 13.93 | 14.63 | 159,908 | +0.61(+4.39%) |
Nov 08, 2021 | 14.06 | 14.12 | 13.89 | 14.02 | 79,327 | +0.05(+0.39%) |
Nov 05, 2021 | 14.36 | 14.45 | 13.82 | 13.96 | 127,752 | -0.34(-2.39%) |
Nov 04, 2021 | 14.17 | 14.45 | 14.06 | 14.31 | 128,886 | +0.16(+1.10%) |
Nov 03, 2021 | 13.74 | 14.23 | 13.74 | 14.15 | 93,418 | +0.41(+3.00%) |
Nov 02, 2021 | 13.68 | 13.89 | 13.49 | 13.74 | 125,176 | -0.08(-0.56%) |
Nov 01, 2021 | 13.46 | 13.90 | 13.45 | 13.82 | 81,037 | +0.37(+2.72%) |
Oct 29, 2021 | 13.54 | 13.64 | 13.31 | 13.45 | 109,990 | -0.02(-0.17%) |
Oct 28, 2021 | 13.52 | 13.56 | 13.33 | 13.47 | 94,076 | +0.02(+0.17%) |
Oct 27, 2021 | 14.27 | 14.27 | 13.41 | 13.45 | 134,416 | -0.74(-5.21%) |
Oct 26, 2021 | 14.13 | 14.19 | 111,701 | +0.11(+0.77%) | ||
Oct 25, 2021 | 13.57 | 14.08 | 13.54 | 14.08 | 149,433 | +0.51(+3.79%) |
Oct 22, 2021 | 13.40 | 13.68 | 13.33 | 13.57 | 71,600 | +0.19(+1.40%) |
Oct 21, 2021 | 13.36 | 13.47 | 13.30 | 13.38 | 79,149 | -0.04(-0.29%) |
Oct 20, 2021 | 13.34 | 13.55 | 13.26 | 13.42 | 97,195 | +0.11(+0.82%) |
Oct 19, 2021 | 13.20 | 13.39 | 13.16 | 13.31 | 133,486 | +0.12(+0.94%) |
Oct 18, 2021 | 12.75 | 13.33 | 12.75 | 13.19 | 104,108 | +0.37(+2.85%) |
Oct 15, 2021 | 12.88 | 12.95 | 12.71 | 12.82 | 167,479 | +0.03(+0.24%) |
Oct 14, 2021 | 13.06 | 13.08 | 12.78 | 12.79 | 137,362 | -0.20(-1.56%) |
Oct 13, 2021 | 13.01 | 13.15 | 12.74 | 12.99 | 128,936 | +0.02(+0.12%) |
Oct 12, 2021 | 13.30 | 13.40 | 12.95 | 12.98 | 111,888 | -0.44(-3.25%) |
Oct 11, 2021 | 13.38 | 13.53 | 13.38 | 13.41 | 44,737 | -0.03(-0.23%) |
Oct 08, 2021 | 13.52 | 13.55 | 13.31 | 13.44 | 85,009 | -0.07(-0.52%) |
Oct 07, 2021 | 13.51 | 13.89 | 13.40 | 13.51 | 147,775 | -0.03(-0.23%) |
Oct 06, 2021 | 13.59 | 13.72 | 13.17 | 13.54 | 178,097 | -0.16(-1.14%) |
Oct 05, 2021 | 14.03 | 14.22 | 13.59 | 13.70 | 292,668 | -0.36(-2.55%) |
Oct 04, 2021 | 14.35 | 14.37 | 13.92 | 14.06 | 138,093 | -0.38(-2.64%) |
Oct 01, 2021 | 14.44 | 14.56 | 14.27 | 14.44 | 116,618 | +0.05(+0.32%) |
Sep 30, 2021 | 14.36 | 14.47 | 14.09 | 14.39 | 237,307 | +0.14(+0.98%) |
Sep 29, 2021 | 14.49 | 14.49 | 14.21 | 14.25 | 87,107 | -0.19(-1.35%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.44 | 14.45 | 55,778 | -0.30(-2.06%) |
Sep 27, 2021 | 14.81 | 14.96 | 14.65 | 14.75 | 77,942 | -0.07(-0.47%) |
Sep 24, 2021 | 15.29 | 15.29 | 14.81 | 14.82 | 57,795 | -0.57(-3.69%) |
Sep 23, 2021 | 15.31 | 15.39 | 15.13 | 15.39 | 77,777 | +0.18(+1.18%) |
Sep 22, 2021 | 15.07 | 15.29 | 15.07 | 15.21 | 61,090 | +0.22(+1.45%) |
Sep 21, 2021 | 15.13 | 15.28 | 14.82 | 14.99 | 143,893 | -0.05(-0.36%) |
Sep 20, 2021 | 15.07 | 15.23 | 14.83 | 15.05 | 147,001 | -0.15(-0.97%) |
Sep 17, 2021 | 15.35 | 15.35 | 15.09 | 15.19 | 70,757 | -0.25(-1.61%) |
Sep 16, 2021 | 15.40 | 15.50 | 15.36 | 15.44 | 49,326 | +0.01(+0.05%) |
Sep 15, 2021 | 14.97 | 15.56 | 14.97 | 15.43 | 232,787 | +0.28(+1.85%) |
Sep 14, 2021 | 15.19 | 15.35 | 15.09 | 15.15 | 98,971 | +0.02(+0.15%) |
Sep 13, 2021 | 14.91 | 15.18 | 14.91 | 15.13 | 75,661 | +0.23(+1.51%) |
Sep 10, 2021 | 14.84 | 15.02 | 14.84 | 14.91 | 72,966 | +0.12(+0.84%) |
Sep 09, 2021 | 14.80 | 14.81 | 14.48 | 14.78 | 99,506 | -0.09(-0.58%) |
Sep 08, 2021 | 15.08 | 15.08 | 14.66 | 14.87 | 153,422 | -0.29(-1.90%) |
Sep 07, 2021 | 15.18 | 15.22 | 15.01 | 15.15 | 177,787 | -0.09(-0.61%) |
Sep 03, 2021 | 15.33 | 15.42 | 15.15 | 15.25 | 57,260 | -0.02(-0.15%) |
Sep 02, 2021 | 15.29 | 15.45 | 15.11 | 15.27 | 120,431 | -0.02(-0.15%) |
Sep 01, 2021 | 15.22 | 15.43 | 15.04 | 15.29 | 126,323 | +0.09(+0.56%) |
Aug 31, 2021 | 14.91 | 15.45 | 14.76 | 15.21 | 138,658 | +0.33(+2.20%) |
Aug 30, 2021 | 14.70 | 15.03 | 14.70 | 14.88 | 62,624 | +0.21(+1.43%) |
Aug 27, 2021 | 14.61 | 14.75 | 14.53 | 14.67 | 48,441 | +0.12(+0.80%) |
Aug 26, 2021 | 14.73 | 14.79 | 14.40 | 14.56 | 272,968 | -0.19(-1.27%) |
Aug 25, 2021 | 14.28 | 14.75 | 14.21 | 14.74 | 329,955 | +0.38(+2.66%) |
Aug 24, 2021 | 14.42 | 14.42 | 14.22 | 14.36 | 247,040 | +0.00(+0.00%) |
Aug 23, 2021 | 14.34 | 14.47 | 14.22 | 14.36 | 103,540 | +0.12(+0.87%) |
Aug 20, 2021 | 14.20 | 14.31 | 14.13 | 14.24 | 119,319 | +0.02(+0.11%) |
Aug 19, 2021 | 13.80 | 14.22 | 13.72 | 14.22 | 106,465 | +0.34(+2.47%) |
Aug 18, 2021 | 13.64 | 13.99 | 13.61 | 13.88 | 105,470 | +0.16(+1.19%) |
Aug 17, 2021 | 13.56 | 13.73 | 13.47 | 13.71 | 143,534 | +0.11(+0.80%) |
Aug 16, 2021 | 14.00 | 14.01 | 13.60 | 13.61 | 118,716 | -0.32(-2.29%) |
Aug 13, 2021 | 13.82 | 14.06 | 13.82 | 13.92 | 92,710 | +0.16(+1.13%) |
Aug 12, 2021 | 13.88 | 13.92 | 13.61 | 13.77 | 98,608 | -0.08(-0.56%) |
Aug 11, 2021 | 13.82 | 13.87 | 13.68 | 13.85 | 137,491 | +0.15(+1.08%) |
Aug 10, 2021 | 13.47 | 13.85 | 13.42 | 13.70 | 122,325 | +0.26(+1.97%) |
Aug 09, 2021 | 13.50 | 13.64 | 13.34 | 13.43 | 128,047 | -0.12(-0.92%) |
Aug 06, 2021 | 13.47 | 13.74 | 13.47 | 13.56 | 50,032 | -0.04(-0.29%) |
Aug 05, 2021 | 13.41 | 13.60 | 13.36 | 13.60 | 133,411 | +0.23(+1.75%) |
Aug 04, 2021 | 13.40 | 13.51 | 13.27 | 13.36 | 86,335 | +0.02(+0.12%) |
Aug 03, 2021 | 13.67 | 13.75 | 13.29 | 13.35 | 74,553 | -0.28(-2.06%) |
Aug 02, 2021 | 14.27 | 14.45 | 13.62 | 13.63 | 89,866 | -0.57(-4.00%) |
Jul 30, 2021 | 14.40 | 14.67 | 14.07 | 14.20 | 97,280 | -0.31(-2.15%) |
Jul 29, 2021 | 13.79 | 14.51 | 13.79 | 14.51 | 143,536 | +0.71(+5.13%) |
Jul 28, 2021 | 13.85 | 13.85 | 13.61 | 13.80 | 90,223 | +0.05(+0.34%) |
Jul 27, 2021 | 13.77 | 13.86 | 13.64 | 13.75 | 115,624 | -0.08(-0.56%) |
Jul 26, 2021 | 13.92 | 14.14 | 13.78 | 13.83 | 132,315 | -0.23(-1.61%) |
Jul 23, 2021 | 14.43 | 14.63 | 13.99 | 14.06 | 111,248 | -0.32(-2.22%) |
Jul 22, 2021 | 14.59 | 14.69 | 14.24 | 14.38 | 299,021 | -0.21(-1.44%) |
Jul 21, 2021 | 14.49 | 14.77 | 14.40 | 14.59 | 67,698 | +0.19(+1.35%) |
Jul 20, 2021 | 14.21 | 14.51 | 14.21 | 14.39 | 113,798 | +0.11(+0.76%) |
Jul 19, 2021 | 13.66 | 14.47 | 13.64 | 14.28 | 189,236 | +0.54(+3.91%) |
Jul 16, 2021 | 13.89 | 13.95 | 13.66 | 13.75 | 61,968 | -0.09(-0.67%) |
Jul 15, 2021 | 14.35 | 14.35 | 13.66 | 13.84 | 162,280 | -0.35(-2.47%) |
Jul 14, 2021 | 14.25 | 14.41 | 14.05 | 14.19 | 79,916 | -0.03(-0.22%) |
Jul 13, 2021 | 14.52 | 14.59 | 14.10 | 14.22 | 75,657 | -0.28(-1.93%) |
Jul 12, 2021 | 14.54 | 14.73 | 14.44 | 14.50 | 92,596 | -0.09(-0.59%) |
Jul 09, 2021 | 14.36 | 14.61 | 14.36 | 14.59 | 42,876 | +0.33(+2.35%) |
Jul 08, 2021 | 14.23 | 14.49 | 14.17 | 14.25 | 77,581 | -0.20(-1.40%) |
Jul 07, 2021 | 14.52 | 14.94 | 14.21 | 14.45 | 114,344 | +0.10(+0.71%) |
Jul 06, 2021 | 15.10 | 15.10 | 14.35 | 14.35 | 174,599 | -0.86(-5.63%) |
Jul 02, 2021 | 15.26 | 15.33 | 15.09 | 15.21 | 68,756 | +0.01(+0.05%) |
Jul 01, 2021 | 15.47 | 15.57 | 15.10 | 15.20 | 59,655 | -0.17(-1.11%) |
Jun 30, 2021 | 15.33 | 15.76 | 15.33 | 15.37 | 88,035 | -0.05(-0.35%) |
Jun 29, 2021 | 15.50 | 15.74 | 15.21 | 15.43 | 192,140 | +0.00(+0.00%) |
Jun 28, 2021 | 15.68 | 15.68 | 15.33 | 15.43 | 65,852 | -0.30(-1.93%) |
Jun 25, 2021 | 16.15 | 16.15 | 15.65 | 15.73 | 66,204 | -0.30(-1.89%) |
Jun 24, 2021 | 15.93 | 16.14 | 15.93 | 16.03 | 63,012 | +0.19(+1.18%) |
Jun 23, 2021 | 15.78 | 16.00 | 15.74 | 15.85 | 108,085 | +0.16(+1.04%) |
Jun 22, 2021 | 15.48 | 15.82 | 15.24 | 15.68 | 137,851 | +0.25(+1.61%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.30 | 15.43 | 55,591 | +0.03(+0.20%) |
Jun 18, 2021 | 15.53 | 15.65 | 15.33 | 15.40 | 126,213 | -0.26(-1.64%) |
Jun 17, 2021 | 15.98 | 15.98 | 15.64 | 15.66 | 138,816 | -0.32(-2.00%) |
Jun 16, 2021 | 15.94 | 16.21 | 15.44 | 15.98 | 308,295 | +0.07(+0.44%) |
Jun 15, 2021 | 16.09 | 16.14 | 15.65 | 15.91 | 167,460 | -0.17(-1.07%) |
Jun 14, 2021 | 15.81 | 16.19 | 15.81 | 16.08 | 61,290 | +0.27(+1.72%) |
Jun 11, 2021 | 15.89 | 15.97 | 15.71 | 15.81 | 115,369 | -0.10(-0.64%) |
Jun 10, 2021 | 15.70 | 16.11 | 15.63 | 15.91 | 139,500 | +0.21(+1.34%) |
Jun 09, 2021 | 15.13 | 15.75 | 15.13 | 15.70 | 201,083 | +0.45(+2.96%) |
Jun 08, 2021 | 15.43 | 15.64 | 15.20 | 15.25 | 157,927 | -0.20(-1.31%) |
Jun 07, 2021 | 15.64 | 15.95 | 15.35 | 15.45 | 128,557 | -0.21(-1.34%) |
Jun 04, 2021 | 15.65 | 15.78 | 15.37 | 15.66 | 244,867 | +0.09(+0.60%) |
Jun 03, 2021 | 15.96 | 16.14 | 15.34 | 15.57 | 281,839 | -0.64(-3.94%) |
Jun 02, 2021 | 16.32 | 16.53 | 16.03 | 16.21 | 185,000 | -0.06(-0.38%) |
Jun 01, 2021 | 15.96 | 16.50 | 15.87 | 16.27 | 350,954 | +0.65(+4.19%) |
May 28, 2021 | 15.08 | 15.64 | 15.06 | 15.61 | 146,884 | +0.56(+3.72%) |
May 27, 2021 | 14.87 | 15.38 | 14.84 | 15.05 | 327,667 | +0.33(+2.27%) |
May 26, 2021 | 14.63 | 14.82 | 14.49 | 14.72 | 166,619 | +0.16(+1.12%) |
May 25, 2021 | 14.91 | 15.13 | 14.53 | 14.56 | 224,158 | -0.26(-1.79%) |
May 24, 2021 | 14.74 | 15.00 | 14.52 | 14.82 | 163,375 | +0.35(+2.42%) |
May 21, 2021 | 14.71 | 14.79 | 14.47 | 14.47 | 100,868 | -0.19(-1.33%) |
May 20, 2021 | 14.80 | 14.87 | 14.48 | 14.66 | 159,530 | +0.08(+0.53%) |
May 19, 2021 | 14.71 | 15.05 | 14.54 | 14.59 | 326,514 | -0.28(-1.88%) |
May 18, 2021 | 15.27 | 15.44 | 14.71 | 14.87 | 242,730 | -0.22(-1.45%) |
May 17, 2021 | 16.11 | 16.11 | 14.70 | 15.08 | 354,818 | -1.85(-10.94%) |
May 14, 2021 | 16.40 | 17.09 | 16.40 | 16.94 | 123,128 | +0.65(+3.97%) |
May 13, 2021 | 16.55 | 16.73 | 16.24 | 16.29 | 145,350 | -0.29(-1.74%) |
May 12, 2021 | 17.01 | 17.13 | 16.56 | 16.58 | 131,498 | -0.50(-2.92%) |
May 11, 2021 | 17.08 | 17.10 | 16.84 | 17.08 | 112,764 | -0.14(-0.81%) |
May 10, 2021 | 18.08 | 18.08 | 17.12 | 17.22 | 128,187 | -0.62(-3.49%) |
May 07, 2021 | 18.02 | 18.50 | 17.71 | 17.84 | 195,801 | -0.24(-1.33%) |
May 06, 2021 | 17.84 | 18.13 | 17.84 | 18.08 | 181,169 | +0.31(+1.75%) |
May 05, 2021 | 17.65 | 17.92 | 17.58 | 17.77 | 122,371 | +0.11(+0.62%) |
May 04, 2021 | 17.28 | 17.77 | 17.16 | 17.66 | 128,828 | +0.44(+2.53%) |