Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.42 | 13.66 | 13.26 | 13.28 | 4,201,342 | -0.21(-1.53%) |
Apr 28, 2022 | 13.40 | 13.54 | 13.04 | 13.49 | 4,421,221 | +0.23(+1.77%) |
Apr 27, 2022 | 13.03 | 13.36 | 12.96 | 13.26 | 5,273,248 | +0.34(+2.61%) |
Apr 26, 2022 | 13.31 | 13.33 | 12.91 | 12.92 | 5,870,691 | -0.58(-4.30%) |
Apr 25, 2022 | 13.70 | 13.70 | 13.22 | 13.50 | 6,618,952 | -0.46(-3.29%) |
Apr 22, 2022 | 14.48 | 14.48 | 13.91 | 13.96 | 5,433,909 | -0.70(-4.79%) |
Apr 21, 2022 | 15.16 | 15.19 | 14.57 | 14.66 | 7,304,012 | -0.15(-1.01%) |
Apr 20, 2022 | 14.60 | 14.89 | 14.60 | 14.81 | 6,356,157 | +0.19(+1.28%) |
Apr 19, 2022 | 14.33 | 14.72 | 14.32 | 14.62 | 4,930,731 | +0.05(+0.32%) |
Apr 18, 2022 | 14.43 | 14.84 | 14.43 | 14.57 | 3,637,532 | +0.07(+0.51%) |
Apr 14, 2022 | 14.38 | 14.61 | 14.28 | 14.50 | 3,136,933 | -0.06(-0.38%) |
Apr 13, 2022 | 14.35 | 14.58 | 14.35 | 14.56 | 3,649,655 | +0.41(+2.93%) |
Apr 12, 2022 | 14.17 | 14.32 | 14.01 | 14.14 | 4,988,234 | +0.18(+1.32%) |
Apr 11, 2022 | 13.80 | 14.02 | 13.78 | 13.96 | 4,748,594 | +0.29(+2.15%) |
Apr 08, 2022 | 13.53 | 13.81 | 13.46 | 13.66 | 2,983,637 | +0.29(+2.13%) |
Apr 07, 2022 | 13.60 | 13.67 | 13.28 | 13.38 | 6,211,480 | -0.01(-0.07%) |
Apr 06, 2022 | 13.54 | 13.56 | 13.26 | 13.39 | 5,424,972 | -0.58(-4.15%) |
Apr 05, 2022 | 14.26 | 14.34 | 13.95 | 13.97 | 3,656,787 | -0.45(-3.13%) |
Apr 04, 2022 | 14.47 | 14.49 | 14.34 | 14.42 | 3,826,175 | -0.11(-0.76%) |
Apr 01, 2022 | 14.79 | 14.87 | 14.45 | 14.53 | 3,578,267 | -0.06(-0.38%) |
Mar 31, 2022 | 14.54 | 14.80 | 14.50 | 14.58 | 8,077,554 | -0.15(-1.00%) |
Mar 30, 2022 | 14.82 | 15.01 | 14.71 | 14.73 | 4,395,244 | +0.00(+0.00%) |
Mar 29, 2022 | 15.13 | 15.17 | 14.65 | 14.73 | 8,400,092 | -0.63(-4.07%) |
Mar 28, 2022 | 15.27 | 15.38 | 15.11 | 15.36 | 4,863,857 | -0.09(-0.59%) |
Mar 25, 2022 | 15.39 | 15.46 | 15.19 | 15.45 | 5,596,085 | +0.12(+0.78%) |
Mar 24, 2022 | 15.31 | 15.43 | 15.23 | 15.33 | 6,399,732 | +0.19(+1.28%) |
Mar 23, 2022 | 15.05 | 15.30 | 15.02 | 15.14 | 5,218,168 | -0.06(-0.42%) |
Mar 22, 2022 | 15.27 | 15.51 | 15.12 | 15.20 | 7,869,475 | +0.31(+2.10%) |
Mar 21, 2022 | 14.50 | 14.92 | 14.49 | 14.89 | 5,561,971 | +0.43(+2.99%) |
Mar 18, 2022 | 14.23 | 14.48 | 14.13 | 14.46 | 7,850,560 | -0.04(-0.25%) |
Mar 17, 2022 | 14.06 | 14.52 | 14.03 | 14.49 | 4,884,800 | +0.29(+2.07%) |
Mar 16, 2022 | 14.10 | 14.39 | 13.82 | 14.20 | 7,110,693 | +0.15(+1.05%) |
Mar 15, 2022 | 14.19 | 14.22 | 13.79 | 14.05 | 9,616,185 | +0.11(+0.79%) |
Mar 14, 2022 | 13.98 | 14.30 | 13.84 | 13.94 | 8,922,003 | +0.17(+1.27%) |
Mar 11, 2022 | 13.82 | 13.93 | 13.71 | 13.77 | 8,766,479 | +0.15(+1.08%) |
Mar 10, 2022 | 13.44 | 13.79 | 13.35 | 13.62 | 5,822,498 | -0.08(-0.60%) |
Mar 09, 2022 | 13.72 | 13.84 | 13.40 | 13.70 | 10,334,216 | +0.71(+5.45%) |
Mar 08, 2022 | 12.83 | 13.29 | 12.72 | 12.99 | 13,706,379 | +0.59(+4.74%) |
Mar 07, 2022 | 12.77 | 12.96 | 12.19 | 12.40 | 13,893,022 | -0.07(-0.59%) |
Mar 04, 2022 | 12.40 | 12.90 | 12.26 | 12.48 | 12,980,071 | -0.76(-5.76%) |
Mar 03, 2022 | 13.21 | 13.34 | 13.07 | 13.24 | 7,465,455 | +0.03(+0.21%) |
Mar 02, 2022 | 12.84 | 13.31 | 12.75 | 13.21 | 8,351,085 | +0.46(+3.61%) |
Mar 01, 2022 | 13.14 | 13.24 | 12.59 | 12.75 | 8,369,204 | -0.42(-3.21%) |
Feb 28, 2022 | 12.78 | 13.27 | 12.75 | 13.18 | 7,481,772 | -0.15(-1.10%) |
Feb 25, 2022 | 13.16 | 13.40 | 13.20 | 13.32 | 8,190,253 | +0.30(+2.33%) |
Feb 24, 2022 | 12.16 | 13.09 | 12.15 | 13.02 | 15,302,624 | -0.10(-0.77%) |
Feb 23, 2022 | 13.42 | 13.63 | 13.12 | 13.12 | 10,902,614 | -0.60(-4.36%) |
Feb 22, 2022 | 13.88 | 14.28 | 13.57 | 13.72 | 12,318,021 | -0.73(-5.03%) |
Feb 18, 2022 | 14.45 | 0 | -0.18(-1.26%) | |||
Feb 17, 2022 | 14.74 | 14.83 | 14.51 | 14.63 | 8,963,069 | -0.40(-2.63%) |
Feb 16, 2022 | 14.68 | 15.07 | 14.64 | 15.03 | 6,643,506 | +0.20(+1.36%) |
Feb 15, 2022 | 14.69 | 14.90 | 14.59 | 14.82 | 7,032,216 | +0.49(+3.40%) |
Feb 14, 2022 | 14.46 | 14.56 | 14.23 | 14.34 | 5,808,268 | -0.51(-3.47%) |
Feb 11, 2022 | 15.39 | 15.43 | 14.72 | 14.85 | 6,194,856 | -0.38(-2.48%) |
Feb 10, 2022 | 14.88 | 15.51 | 14.80 | 15.23 | 9,216,420 | +0.40(+2.67%) |
Feb 09, 2022 | 14.39 | 14.86 | 14.39 | 14.83 | 11,297,354 | +0.72(+5.08%) |
Feb 08, 2022 | 13.54 | 14.12 | 13.43 | 14.12 | 10,850,950 | +0.46(+3.37%) |
Feb 07, 2022 | 13.47 | 13.72 | 13.46 | 13.66 | 6,975,733 | +0.05(+0.34%) |
Feb 04, 2022 | 13.59 | 13.77 | 13.55 | 13.61 | 5,470,783 | -0.23(-1.66%) |
Feb 03, 2022 | 13.94 | 14.07 | 13.83 | 13.84 | 5,245,086 | -0.34(-2.40%) |
Feb 02, 2022 | 14.20 | 14.27 | 14.05 | 14.18 | 3,416,187 | +0.00(+0.00%) |
Feb 01, 2022 | 13.92 | 14.20 | 13.83 | 14.18 | 7,767,677 | +0.27(+1.92%) |
Jan 31, 2022 | 13.67 | 13.92 | 13.91 | 4,968,777 | +0.14(+1.00%) | |
Jan 28, 2022 | 13.56 | 13.78 | 13.38 | 13.78 | 4,458,068 | +0.00(+0.00%) |
Jan 27, 2022 | 14.00 | 14.10 | 13.59 | 13.78 | 5,326,813 | -0.19(-1.38%) |
Jan 26, 2022 | 13.99 | 14.21 | 13.71 | 13.97 | 7,848,319 | +0.30(+2.22%) |
Jan 25, 2022 | 13.51 | 13.78 | 13.27 | 13.66 | 6,340,106 | -0.38(-2.68%) |
Jan 24, 2022 | 13.83 | 14.10 | 13.36 | 14.04 | 8,016,695 | -0.31(-2.18%) |
Jan 21, 2022 | 14.56 | 14.68 | 14.27 | 14.35 | 7,762,586 | -0.41(-2.80%) |
Jan 20, 2022 | 14.93 | 15.10 | 14.69 | 14.77 | 7,998,327 | -0.22(-1.47%) |
Jan 19, 2022 | 15.06 | 15.07 | 14.79 | 14.99 | 5,877,428 | -0.03(-0.18%) |
Jan 18, 2022 | 15.08 | 15.13 | 14.92 | 15.02 | 4,066,893 | -0.17(-1.15%) |
Jan 14, 2022 | 15.19 | 0 | -0.03(-0.18%) | |||
Jan 13, 2022 | 15.21 | 15.42 | 15.12 | 15.22 | 5,451,024 | +0.09(+0.61%) |
Jan 12, 2022 | 14.75 | 15.17 | 14.74 | 15.13 | 9,177,318 | +0.17(+1.17%) |
Jan 11, 2022 | 14.66 | 14.95 | 14.53 | 14.95 | 5,539,726 | +0.19(+1.31%) |
Jan 10, 2022 | 14.45 | 14.77 | 14.34 | 14.76 | 6,983,589 | -0.09(-0.62%) |
Jan 07, 2022 | 14.69 | 14.96 | 14.66 | 14.85 | 6,513,155 | -0.19(-1.28%) |
Jan 06, 2022 | 15.03 | 15.20 | 14.83 | 15.04 | 6,879,179 | -0.07(-0.49%) |
Jan 05, 2022 | 15.58 | 15.63 | 15.06 | 15.12 | 10,353,651 | -0.33(-2.14%) |
Jan 04, 2022 | 15.38 | 15.58 | 15.26 | 15.45 | 9,804,867 | +0.06(+0.36%) |
Jan 03, 2022 | 15.61 | 15.75 | 15.10 | 15.39 | 7,780,287 | -2.47(-13.85%) |
Dec 31, 2021 | 17.61 | 17.94 | 17.48 | 17.87 | 2,769,333 | +0.21(+1.20%) |
Dec 30, 2021 | 17.90 | 17.91 | 17.63 | 17.66 | 7,410,108 | -0.24(-1.34%) |
Dec 29, 2021 | 17.70 | 18.01 | 17.70 | 17.89 | 4,363,919 | +0.13(+0.72%) |
Dec 28, 2021 | 17.99 | 18.02 | 17.76 | 17.77 | 5,389,351 | -0.29(-1.58%) |
Dec 27, 2021 | 17.96 | 18.11 | 17.83 | 18.05 | 6,577,145 | +0.68(+3.92%) |
Dec 23, 2021 | 17.21 | 17.49 | 17.17 | 17.37 | 4,257,639 | +0.45(+2.66%) |
Dec 22, 2021 | 16.69 | 16.93 | 16.66 | 16.92 | 2,496,101 | +0.34(+2.05%) |
Dec 21, 2021 | 16.29 | 16.58 | 16.26 | 16.58 | 2,809,410 | +0.61(+3.80%) |
Dec 20, 2021 | 16.04 | 16.04 | 15.77 | 15.97 | 5,693,630 | -0.31(-1.92%) |
Dec 17, 2021 | 16.52 | 16.57 | 16.27 | 16.29 | 4,849,409 | -0.17(-1.06%) |
Dec 16, 2021 | 16.37 | 16.65 | 16.36 | 16.46 | 6,556,098 | +0.34(+2.11%) |
Dec 15, 2021 | 15.98 | 16.15 | 15.78 | 16.12 | 3,286,514 | +0.17(+1.04%) |
Dec 14, 2021 | 16.09 | 16.29 | 15.85 | 15.95 | 2,802,029 | -0.18(-1.14%) |
Dec 13, 2021 | 16.25 | 16.29 | 16.08 | 16.14 | 3,021,885 | -0.20(-1.24%) |
Dec 10, 2021 | 16.41 | 16.43 | 16.23 | 16.34 | 3,643,814 | -0.06(-0.34%) |
Dec 09, 2021 | 16.38 | 16.57 | 16.26 | 16.40 | 2,455,932 | -0.06(-0.33%) |
Dec 08, 2021 | 16.51 | 16.62 | 16.43 | 16.45 | 2,935,470 | -0.06(-0.33%) |
Dec 07, 2021 | 16.50 | 16.69 | 16.47 | 16.51 | 3,992,473 | +0.42(+2.63%) |
Dec 06, 2021 | 15.80 | 16.25 | 15.69 | 16.08 | 4,856,227 | +0.68(+4.42%) |
Dec 03, 2021 | 15.60 | 15.65 | 15.29 | 15.40 | 5,491,535 | -0.29(-1.82%) |
Dec 02, 2021 | 15.45 | 15.80 | 15.39 | 15.69 | 5,124,539 | +0.49(+3.21%) |
Dec 01, 2021 | 15.73 | 15.85 | 15.20 | 15.20 | 6,697,340 | +0.16(+1.04%) |
Nov 30, 2021 | 15.47 | 15.55 | 14.86 | 15.04 | 7,326,537 | -0.48(-3.08%) |
Nov 29, 2021 | 15.82 | 15.85 | 15.46 | 15.52 | 4,245,920 | -0.06(-0.35%) |
Nov 26, 2021 | 15.97 | 16.03 | 15.52 | 15.58 | 4,431,440 | -0.85(-5.15%) |
Nov 24, 2021 | 15.98 | 16.58 | 15.95 | 16.42 | 6,235,331 | -0.01(-0.06%) |
Nov 23, 2021 | 16.50 | 16.59 | 16.21 | 16.43 | 6,668,783 | -0.12(-0.72%) |
Nov 22, 2021 | 16.74 | 16.86 | 16.54 | 16.55 | 3,686,687 | -0.22(-1.32%) |
Nov 19, 2021 | 16.95 | 16.97 | 16.73 | 16.77 | 4,162,089 | -0.49(-2.82%) |
Nov 18, 2021 | 17.23 | 17.32 | 17.22 | 17.26 | 6,430,181 | -0.34(-1.93%) |
Nov 17, 2021 | 17.19 | 17.67 | 17.06 | 17.60 | 7,631,549 | +0.34(+1.97%) |
Nov 16, 2021 | 17.24 | 17.44 | 17.21 | 17.26 | 3,429,085 | +0.11(+0.64%) |
Nov 15, 2021 | 17.17 | 17.20 | 17.06 | 17.15 | 3,808,146 | -0.05(-0.27%) |
Nov 12, 2021 | 16.97 | 17.22 | 16.89 | 17.20 | 3,887,952 | +0.31(+1.85%) |
Nov 11, 2021 | 16.64 | 17.02 | 16.51 | 16.88 | 4,163,691 | +0.79(+4.91%) |
Nov 10, 2021 | 16.03 | 16.09 | 3,175,697 | +0.06(+0.40%) | ||
Nov 09, 2021 | 16.25 | 16.27 | 15.96 | 16.03 | 2,847,961 | -0.08(-0.51%) |
Nov 08, 2021 | 16.07 | 16.32 | 16.06 | 16.11 | 5,324,476 | -0.14(-0.85%) |
Nov 05, 2021 | 16.26 | 16.43 | 16.18 | 16.25 | 4,747,774 | -0.14(-0.84%) |
Nov 04, 2021 | 15.92 | 16.55 | 15.92 | 16.39 | 6,366,409 | -0.04(-0.22%) |
Nov 03, 2021 | 16.31 | 16.43 | 16.20 | 16.42 | 3,346,645 | +0.13(+0.79%) |
Nov 02, 2021 | 16.39 | 16.44 | 16.21 | 16.29 | 4,175,839 | +0.16(+0.97%) |
Nov 01, 2021 | 15.91 | 16.33 | 16.05 | 16.14 | 3,783,588 | +0.40(+2.57%) |
Oct 29, 2021 | 15.92 | 15.97 | 15.68 | 15.73 | 2,063,589 | -0.31(-1.95%) |
Oct 28, 2021 | 15.73 | 16.06 | 15.67 | 16.05 | 2,242,256 | +0.37(+2.35%) |
Oct 27, 2021 | 15.95 | 16.04 | 15.62 | 15.68 | 4,494,790 | -0.32(-2.01%) |
Oct 26, 2021 | 16.33 | 15.99 | 16.00 | 2,391,865 | -0.33(-2.03%) | |
Oct 25, 2021 | 16.01 | 16.37 | 15.98 | 16.33 | 2,801,449 | +0.29(+1.84%) |
Oct 22, 2021 | 15.95 | 16.13 | 15.90 | 16.04 | 2,158,786 | +0.17(+1.10%) |
Oct 21, 2021 | 15.67 | 15.89 | 15.62 | 15.86 | 2,767,240 | +0.11(+0.70%) |
Oct 20, 2021 | 15.48 | 15.80 | 15.41 | 15.75 | 2,620,405 | +0.17(+1.06%) |
Oct 19, 2021 | 15.42 | 15.61 | 15.39 | 15.59 | 2,919,205 | +0.24(+1.56%) |
Oct 18, 2021 | 15.31 | 15.38 | 15.25 | 15.35 | 1,431,870 | -0.18(-1.18%) |
Oct 15, 2021 | 15.43 | 15.60 | 15.43 | 15.53 | 2,019,261 | +0.36(+2.36%) |
Oct 14, 2021 | 14.86 | 15.18 | 14.76 | 15.17 | 4,895,494 | +0.33(+2.23%) |
Oct 13, 2021 | 15.03 | 15.05 | 14.80 | 14.84 | 4,274,867 | -0.04(-0.25%) |
Oct 12, 2021 | 14.95 | 15.06 | 14.83 | 14.88 | 4,486,420 | +0.06(+0.37%) |
Oct 11, 2021 | 15.05 | 15.15 | 14.81 | 14.82 | 2,528,182 | -0.35(-2.30%) |
Oct 08, 2021 | 15.22 | 15.32 | 15.15 | 15.17 | 1,330,217 | -0.06(-0.36%) |
Oct 07, 2021 | 15.04 | 15.28 | 15.04 | 15.23 | 2,935,547 | +0.20(+1.35%) |
Oct 06, 2021 | 15.03 | 15.26 | 14.82 | 15.03 | 3,537,354 | -0.58(-3.71%) |
Oct 05, 2021 | 15.40 | 15.66 | 15.31 | 15.60 | 1,642,581 | +0.19(+1.25%) |
Oct 04, 2021 | 15.50 | 15.65 | 15.36 | 15.41 | 2,109,013 | -0.06(-0.36%) |
Oct 01, 2021 | 15.39 | 15.55 | 15.07 | 15.47 | 4,618,462 | +0.19(+1.26%) |
Sep 30, 2021 | 15.55 | 15.69 | 15.27 | 15.27 | 5,979,827 | -0.23(-1.48%) |
Sep 29, 2021 | 15.60 | 15.60 | 15.42 | 15.50 | 3,835,125 | -0.09(-0.59%) |
Sep 28, 2021 | 15.67 | 15.72 | 15.47 | 15.60 | 3,622,860 | -0.19(-1.22%) |
Sep 27, 2021 | 15.59 | 15.79 | 15.58 | 15.79 | 4,572,407 | +0.07(+0.47%) |
Sep 24, 2021 | 15.81 | 15.88 | 15.70 | 15.72 | 1,832,981 | -0.13(-0.81%) |
Sep 23, 2021 | 15.67 | 15.96 | 15.67 | 15.84 | 3,138,765 | +0.43(+2.80%) |
Sep 22, 2021 | 15.23 | 15.58 | 15.23 | 15.41 | 3,741,518 | +0.35(+2.32%) |
Sep 21, 2021 | 15.15 | 15.21 | 14.86 | 15.06 | 4,316,335 | +0.12(+0.80%) |
Sep 20, 2021 | 14.91 | 15.01 | 14.74 | 14.94 | 4,599,698 | -0.53(-3.45%) |
Sep 17, 2021 | 15.62 | 15.66 | 15.36 | 15.48 | 4,020,492 | -0.12(-0.77%) |
Sep 16, 2021 | 15.74 | 15.77 | 15.44 | 15.60 | 4,335,937 | +0.44(+2.91%) |
Sep 15, 2021 | 14.89 | 15.17 | 14.89 | 15.15 | 2,688,155 | +0.29(+1.98%) |
Sep 14, 2021 | 15.04 | 15.08 | 14.80 | 14.86 | 2,420,383 | -0.10(-0.68%) |
Sep 13, 2021 | 14.80 | 14.96 | 14.68 | 14.96 | 2,894,040 | +0.42(+2.91%) |
Sep 10, 2021 | 14.72 | 14.80 | 14.53 | 14.54 | 2,306,040 | -0.04(-0.25%) |
Sep 09, 2021 | 14.69 | 14.76 | 14.52 | 14.57 | 2,174,802 | -0.27(-1.80%) |
Sep 08, 2021 | 15.06 | 15.12 | 14.84 | 14.84 | 2,990,449 | -0.27(-1.77%) |
Sep 07, 2021 | 15.33 | 15.38 | 15.09 | 15.11 | 3,129,543 | -0.17(-1.08%) |
Sep 03, 2021 | 15.30 | 15.41 | 15.26 | 15.27 | 1,412,595 | -0.04(-0.24%) |
Sep 02, 2021 | 15.19 | 15.37 | 15.16 | 15.31 | 1,134,269 | +0.17(+1.15%) |
Sep 01, 2021 | 15.16 | 15.22 | 15.02 | 15.14 | 1,875,554 | -0.03(-0.18%) |
Aug 31, 2021 | 15.30 | 15.35 | 15.08 | 15.16 | 2,334,262 | -0.25(-1.61%) |
Aug 30, 2021 | 15.47 | 15.51 | 15.34 | 15.41 | 1,498,072 | -0.05(-0.30%) |
Aug 27, 2021 | 15.19 | 15.53 | 15.18 | 15.46 | 2,102,888 | +0.37(+2.44%) |
Aug 26, 2021 | 15.08 | 15.31 | 15.03 | 15.09 | 4,493,579 | -0.28(-1.80%) |
Aug 25, 2021 | 15.16 | 15.39 | 15.10 | 15.37 | 1,392,451 | +0.31(+2.08%) |
Aug 24, 2021 | 14.93 | 15.12 | 14.92 | 15.05 | 1,549,100 | +0.19(+1.30%) |
Aug 23, 2021 | 14.71 | 14.92 | 14.69 | 14.86 | 2,222,343 | +0.15(+1.00%) |
Aug 20, 2021 | 14.62 | 14.75 | 14.59 | 14.71 | 1,839,466 | -0.03(-0.19%) |
Aug 19, 2021 | 14.90 | 14.94 | 14.65 | 14.74 | 3,071,874 | -0.44(-2.91%) |
Aug 18, 2021 | 15.23 | 15.41 | 15.17 | 15.18 | 2,439,750 | -0.11(-0.72%) |
Aug 17, 2021 | 15.46 | 15.56 | 15.20 | 15.29 | 2,610,247 | -0.34(-2.18%) |
Aug 16, 2021 | 15.69 | 15.71 | 15.55 | 15.63 | 3,834,070 | -0.23(-1.45%) |
Aug 13, 2021 | 16.04 | 16.05 | 15.83 | 15.86 | 1,677,006 | -0.19(-1.20%) |
Aug 12, 2021 | 15.96 | 16.13 | 15.88 | 16.06 | 3,323,593 | -0.02(-0.11%) |
Aug 11, 2021 | 15.91 | 16.07 | 15.78 | 16.07 | 2,903,327 | +0.26(+1.63%) |
Aug 10, 2021 | 15.52 | 15.82 | 15.47 | 15.82 | 2,647,827 | +0.31(+2.02%) |
Aug 09, 2021 | 15.49 | 15.57 | 15.38 | 15.50 | 2,167,283 | -0.18(-1.17%) |
Aug 06, 2021 | 15.61 | 15.71 | 15.55 | 15.69 | 1,475,963 | +0.28(+1.79%) |
Aug 05, 2021 | 15.31 | 15.44 | 15.29 | 15.41 | 1,824,865 | +0.20(+1.33%) |
Aug 04, 2021 | 15.52 | 15.52 | 15.22 | 15.21 | 2,624,244 | -0.30(-1.96%) |
Aug 03, 2021 | 15.53 | 15.60 | 15.26 | 15.51 | 3,362,544 | +0.19(+1.26%) |
Aug 02, 2021 | 15.74 | 15.86 | 15.30 | 15.32 | 3,315,225 | -0.17(-1.07%) |
Jul 30, 2021 | 15.45 | 15.58 | 15.22 | 15.49 | 3,892,664 | +0.19(+1.26%) |
Jul 29, 2021 | 15.38 | 15.45 | 15.25 | 15.29 | 2,965,192 | +0.43(+2.91%) |
Jul 28, 2021 | 14.82 | 14.97 | 14.70 | 14.86 | 2,825,638 | +0.03(+0.19%) |
Jul 27, 2021 | 14.88 | 14.97 | 14.74 | 14.83 | 2,196,593 | -0.20(-1.35%) |
Jul 26, 2021 | 14.91 | 15.05 | 14.89 | 15.03 | 1,740,728 | +0.17(+1.18%) |
Jul 23, 2021 | 14.86 | 14.93 | 14.79 | 14.86 | 2,134,572 | +0.20(+1.38%) |
Jul 22, 2021 | 14.85 | 14.88 | 14.63 | 14.66 | 2,139,419 | -0.20(-1.36%) |
Jul 21, 2021 | 14.48 | 14.87 | 14.48 | 14.86 | 2,475,854 | +0.46(+3.19%) |
Jul 20, 2021 | 13.93 | 14.44 | 13.86 | 14.40 | 3,749,191 | +0.35(+2.49%) |
Jul 19, 2021 | 14.01 | 14.09 | 13.82 | 14.05 | 3,610,012 | -0.43(-2.98%) |
Jul 16, 2021 | 14.76 | 14.80 | 14.46 | 14.48 | 2,979,459 | -0.27(-1.81%) |
Jul 15, 2021 | 14.76 | 14.85 | 14.60 | 14.75 | 1,890,729 | -0.17(-1.17%) |
Jul 14, 2021 | 15.30 | 15.35 | 14.89 | 14.92 | 3,917,726 | -0.09(-0.61%) |
Jul 13, 2021 | 15.26 | 15.27 | 14.99 | 15.02 | 2,105,210 | -0.19(-1.27%) |
Jul 12, 2021 | 15.04 | 15.24 | 14.92 | 15.21 | 2,284,063 | +0.19(+1.29%) |
Jul 09, 2021 | 14.80 | 15.06 | 14.75 | 15.02 | 2,944,198 | +0.70(+4.88%) |
Jul 08, 2021 | 14.32 | 14.46 | 14.16 | 14.32 | 4,712,418 | -0.48(-3.23%) |
Jul 07, 2021 | 14.86 | 15.00 | 14.64 | 14.80 | 2,895,368 | -0.18(-1.23%) |
Jul 06, 2021 | 15.37 | 15.38 | 14.91 | 14.98 | 3,743,690 | -0.31(-2.04%) |
Jul 02, 2021 | 15.40 | 15.42 | 15.24 | 15.29 | 1,800,133 | -0.06(-0.42%) |
Jul 01, 2021 | 15.33 | 15.40 | 15.25 | 15.36 | 2,237,372 | -0.02(-0.12%) |
Jun 30, 2021 | 15.10 | 15.38 | 15.07 | 15.38 | 2,525,521 | +0.15(+0.97%) |
Jun 29, 2021 | 15.27 | 15.38 | 15.18 | 15.23 | 2,843,599 | +0.12(+0.79%) |
Jun 28, 2021 | 15.31 | 15.31 | 15.00 | 15.11 | 2,328,322 | -0.19(-1.26%) |
Jun 25, 2021 | 15.33 | 15.38 | 15.26 | 15.30 | 1,840,805 | +0.09(+0.60%) |
Jun 24, 2021 | 15.03 | 15.29 | 14.96 | 15.21 | 2,999,378 | +0.37(+2.48%) |
Jun 23, 2021 | 14.97 | 15.01 | 14.79 | 14.84 | 2,970,563 | -0.16(-1.04%) |
Jun 22, 2021 | 15.06 | 15.07 | 14.89 | 15.00 | 4,290,655 | -0.09(-0.61%) |
Jun 21, 2021 | 14.97 | 15.21 | 14.95 | 15.09 | 4,860,229 | +0.19(+1.30%) |
Jun 18, 2021 | 15.07 | 15.17 | 14.88 | 14.90 | 4,456,724 | -0.52(-3.40%) |
Jun 17, 2021 | 15.81 | 15.87 | 15.22 | 15.42 | 4,774,166 | -0.38(-2.39%) |
Jun 16, 2021 | 15.84 | 16.00 | 15.77 | 15.80 | 2,359,668 | -0.17(-1.09%) |
Jun 15, 2021 | 16.02 | 16.07 | 15.89 | 15.97 | 2,565,497 | +0.11(+0.70%) |
Jun 14, 2021 | 15.96 | 15.99 | 15.79 | 15.86 | 2,653,075 | -0.20(-1.26%) |
Jun 11, 2021 | 16.11 | 16.20 | 15.97 | 16.06 | 3,183,155 | +0.01(+0.06%) |
Jun 10, 2021 | 16.31 | 16.48 | 16.03 | 16.06 | 3,826,616 | -0.40(-2.46%) |
Jun 09, 2021 | 16.75 | 16.79 | 16.43 | 16.46 | 2,599,024 | -0.44(-2.61%) |
Jun 08, 2021 | 16.97 | 17.00 | 16.77 | 16.90 | 4,059,797 | +0.29(+1.72%) |
Jun 07, 2021 | 16.71 | 16.75 | 16.55 | 16.62 | 4,257,136 | +0.19(+1.18%) |
Jun 04, 2021 | 16.37 | 16.48 | 16.27 | 16.42 | 2,248,533 | +0.17(+1.08%) |
Jun 03, 2021 | 16.37 | 16.39 | 16.17 | 16.25 | 3,248,592 | +0.07(+0.45%) |
Jun 02, 2021 | 16.30 | 16.31 | 16.08 | 16.18 | 3,823,679 | +0.08(+0.51%) |
Jun 01, 2021 | 16.28 | 16.35 | 16.03 | 16.09 | 3,852,259 | +0.31(+1.98%) |
May 28, 2021 | 15.84 | 15.86 | 15.73 | 15.78 | 3,021,809 | -0.10(-0.64%) |
May 27, 2021 | 15.60 | 15.90 | 15.60 | 15.88 | 4,023,314 | +0.63(+4.10%) |
May 26, 2021 | 15.19 | 15.28 | 15.10 | 15.26 | 2,809,103 | -0.15(-0.96%) |
May 25, 2021 | 15.49 | 15.69 | 15.38 | 15.40 | 3,380,627 | +0.02(+0.12%) |
May 24, 2021 | 15.46 | 15.47 | 15.29 | 15.38 | 1,618,252 | -0.02(-0.12%) |
May 21, 2021 | 15.46 | 15.60 | 15.38 | 15.40 | 3,710,668 | +0.15(+0.96%) |
May 20, 2021 | 15.39 | 15.40 | 15.15 | 15.26 | 3,533,498 | +0.06(+0.42%) |
May 19, 2021 | 15.18 | 15.26 | 14.93 | 15.19 | 4,478,966 | -0.51(-3.28%) |
May 18, 2021 | 16.18 | 16.20 | 15.70 | 15.71 | 4,134,201 | -0.30(-1.90%) |
May 17, 2021 | 15.78 | 16.04 | 15.66 | 16.01 | 3,601,473 | +0.37(+2.35%) |
May 14, 2021 | 15.49 | 15.66 | 15.41 | 15.64 | 2,963,384 | +0.44(+2.90%) |
May 13, 2021 | 15.09 | 15.27 | 14.98 | 15.20 | 2,910,565 | +0.44(+2.99%) |
May 12, 2021 | 15.22 | 15.35 | 14.70 | 14.76 | 3,904,391 | -0.39(-2.55%) |
May 11, 2021 | 14.95 | 15.23 | 14.91 | 15.15 | 4,010,926 | -0.28(-1.85%) |
May 10, 2021 | 15.52 | 15.75 | 15.43 | 15.43 | 4,330,828 | -0.07(-0.47%) |
May 07, 2021 | 15.31 | 15.58 | 15.10 | 15.50 | 4,904,356 | +0.52(+3.44%) |
May 06, 2021 | 14.97 | 15.05 | 14.72 | 14.99 | 4,584,993 | +0.60(+4.15%) |
May 05, 2021 | 14.26 | 14.52 | 14.10 | 14.39 | 6,550,948 | +0.51(+3.64%) |
May 04, 2021 | 13.64 | 13.92 | 13.45 | 13.89 | 5,059,817 | -0.15(-1.05%) |