Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.64 | 16.79 | 16.20 | 16.22 | 4,305,592 | -0.42(-2.55%) |
Apr 28, 2022 | 16.55 | 16.71 | 16.28 | 16.64 | 3,882,173 | +0.02(+0.12%) |
Apr 27, 2022 | 16.43 | 16.72 | 16.40 | 16.62 | 4,974,611 | +0.40(+2.49%) |
Apr 26, 2022 | 16.71 | 16.84 | 16.20 | 16.22 | 4,900,892 | -0.48(-2.88%) |
Apr 25, 2022 | 16.60 | 16.76 | 16.23 | 16.70 | 5,772,498 | +0.06(+0.35%) |
Apr 22, 2022 | 16.94 | 16.96 | 16.57 | 16.64 | 5,130,923 | -0.20(-1.20%) |
Apr 21, 2022 | 17.40 | 17.43 | 16.80 | 16.84 | 3,170,695 | -0.40(-2.34%) |
Apr 20, 2022 | 17.38 | 17.46 | 17.16 | 17.25 | 2,831,027 | +0.04(+0.22%) |
Apr 19, 2022 | 17.10 | 17.23 | 17.05 | 17.21 | 3,177,821 | +0.25(+1.48%) |
Apr 18, 2022 | 16.87 | 17.06 | 16.81 | 16.96 | 2,522,255 | +0.00(+0.00%) |
Apr 14, 2022 | 17.10 | 17.15 | 16.94 | 16.96 | 4,350,978 | -0.24(-1.40%) |
Apr 13, 2022 | 17.05 | 17.22 | 17.02 | 17.20 | 3,542,769 | +0.04(+0.22%) |
Apr 12, 2022 | 17.43 | 17.51 | 17.09 | 17.16 | 3,107,044 | -0.32(-1.82%) |
Apr 11, 2022 | 17.69 | 17.83 | 17.47 | 17.48 | 3,703,956 | -0.12(-0.70%) |
Apr 08, 2022 | 17.46 | 17.78 | 17.46 | 17.60 | 3,182,474 | -0.06(-0.32%) |
Apr 07, 2022 | 17.60 | 17.73 | 17.33 | 17.66 | 4,482,587 | +0.00(+0.00%) |
Apr 06, 2022 | 17.52 | 17.73 | 17.44 | 17.66 | 4,941,298 | -0.33(-1.85%) |
Apr 05, 2022 | 18.30 | 18.30 | 17.94 | 17.99 | 4,723,407 | -0.97(-5.11%) |
Apr 04, 2022 | 18.82 | 18.97 | 18.76 | 18.96 | 4,123,146 | +0.26(+1.37%) |
Apr 01, 2022 | 18.72 | 18.77 | 18.48 | 18.70 | 3,636,925 | +0.14(+0.77%) |
Mar 31, 2022 | 18.84 | 18.88 | 18.56 | 18.56 | 4,623,910 | +0.08(+0.41%) |
Mar 30, 2022 | 18.68 | 18.69 | 18.38 | 18.48 | 2,888,875 | -0.20(-1.07%) |
Mar 29, 2022 | 18.67 | 18.80 | 18.48 | 18.68 | 3,453,974 | +0.45(+2.45%) |
Mar 28, 2022 | 18.40 | 18.42 | 18.00 | 18.24 | 3,768,579 | -0.13(-0.72%) |
Mar 25, 2022 | 18.19 | 18.38 | 18.16 | 18.37 | 3,412,604 | +0.23(+1.26%) |
Mar 24, 2022 | 18.08 | 18.16 | 17.99 | 18.14 | 2,866,478 | +0.18(+1.00%) |
Mar 23, 2022 | 17.98 | 18.14 | 17.90 | 17.96 | 4,236,537 | -0.28(-1.51%) |
Mar 22, 2022 | 18.16 | 18.33 | 18.13 | 18.24 | 4,893,209 | +0.43(+2.40%) |
Mar 21, 2022 | 17.83 | 17.88 | 17.69 | 17.81 | 6,421,395 | +0.13(+0.75%) |
Mar 18, 2022 | 17.33 | 17.70 | 17.27 | 17.68 | 5,649,607 | +0.28(+1.58%) |
Mar 17, 2022 | 17.13 | 17.43 | 17.05 | 17.40 | 6,493,713 | +0.23(+1.33%) |
Mar 16, 2022 | 16.77 | 17.24 | 16.72 | 17.17 | 7,715,788 | +0.92(+5.67%) |
Mar 15, 2022 | 16.24 | 16.31 | 16.00 | 16.25 | 6,727,265 | +0.10(+0.65%) |
Mar 14, 2022 | 16.38 | 16.48 | 16.00 | 16.15 | 9,890,048 | +0.37(+2.35%) |
Mar 11, 2022 | 16.21 | 16.28 | 15.77 | 15.78 | 8,275,975 | -0.03(-0.18%) |
Mar 10, 2022 | 15.86 | 16.04 | 15.71 | 15.81 | 9,858,523 | -0.25(-1.54%) |
Mar 09, 2022 | 16.12 | 16.29 | 16.00 | 16.05 | 12,060,517 | +0.69(+4.51%) |
Mar 08, 2022 | 15.30 | 15.81 | 15.00 | 15.36 | 17,773,990 | +1.00(+6.94%) |
Mar 07, 2022 | 14.81 | 14.93 | 14.29 | 14.36 | 13,066,331 | -0.73(-4.85%) |
Mar 04, 2022 | 15.35 | 15.37 | 14.92 | 15.09 | 10,061,004 | -1.08(-6.69%) |
Mar 03, 2022 | 16.62 | 16.64 | 16.09 | 16.18 | 8,568,752 | -0.46(-2.74%) |
Mar 02, 2022 | 16.56 | 16.74 | 16.49 | 16.63 | 6,405,538 | +0.12(+0.75%) |
Mar 01, 2022 | 17.02 | 17.04 | 16.29 | 16.51 | 9,704,146 | -0.72(-4.19%) |
Feb 28, 2022 | 17.23 | 17.51 | 17.09 | 17.23 | 7,585,579 | -0.67(-3.77%) |
Feb 25, 2022 | 17.74 | 17.98 | 17.75 | 17.90 | 6,656,344 | +0.85(+5.01%) |
Feb 24, 2022 | 16.58 | 17.06 | 16.50 | 17.05 | 13,237,275 | -1.18(-6.46%) |
Feb 23, 2022 | 18.63 | 18.69 | 18.16 | 18.23 | 3,789,529 | -0.25(-1.34%) |
Feb 22, 2022 | 18.51 | 18.76 | 18.27 | 18.47 | 6,212,508 | -0.67(-3.52%) |
Feb 18, 2022 | 19.15 | 0 | -0.03(-0.15%) | |||
Feb 17, 2022 | 19.29 | 19.38 | 19.11 | 19.18 | 3,641,613 | -0.29(-1.51%) |
Feb 16, 2022 | 19.27 | 19.55 | 19.26 | 19.47 | 4,060,895 | -0.21(-1.06%) |
Feb 15, 2022 | 19.60 | 19.76 | 19.54 | 19.68 | 3,703,008 | +0.12(+0.63%) |
Feb 14, 2022 | 19.56 | 19.66 | 19.41 | 19.56 | 6,272,873 | -0.11(-0.58%) |
Feb 11, 2022 | 19.95 | 20.21 | 19.55 | 19.67 | 7,374,814 | -0.45(-2.22%) |
Feb 10, 2022 | 20.23 | 20.41 | 20.05 | 20.12 | 4,242,102 | -0.11(-0.56%) |
Feb 09, 2022 | 20.32 | 20.37 | 20.19 | 20.23 | 3,968,851 | +0.25(+1.24%) |
Feb 08, 2022 | 19.79 | 20.00 | 19.70 | 19.98 | 4,141,275 | +0.41(+2.09%) |
Feb 07, 2022 | 19.47 | 19.66 | 19.35 | 19.58 | 3,664,812 | +0.19(+0.98%) |
Feb 04, 2022 | 19.12 | 19.46 | 19.11 | 19.39 | 4,443,267 | +0.04(+0.20%) |
Feb 03, 2022 | 19.57 | 19.32 | 19.35 | 4,414,429 | -0.15(-0.78%) | |
Feb 02, 2022 | 19.45 | 19.59 | 19.24 | 19.50 | 5,798,243 | +0.12(+0.64%) |
Feb 01, 2022 | 18.78 | 19.38 | 18.75 | 19.38 | 10,073,040 | +1.64(+9.27%) |
Jan 31, 2022 | 17.44 | 17.74 | 17.73 | 6,558,672 | +0.23(+1.30%) | |
Jan 28, 2022 | 17.22 | 17.51 | 17.15 | 17.51 | 9,942,574 | +0.01(+0.05%) |
Jan 27, 2022 | 17.70 | 17.84 | 17.32 | 17.50 | 9,025,832 | -0.36(-2.02%) |
Jan 26, 2022 | 18.03 | 18.07 | 17.69 | 17.86 | 6,513,175 | +0.18(+1.02%) |
Jan 25, 2022 | 17.43 | 17.74 | 17.23 | 17.68 | 6,372,751 | +0.13(+0.76%) |
Jan 24, 2022 | 17.43 | 17.57 | 17.11 | 17.54 | 12,502,815 | -0.53(-2.94%) |
Jan 21, 2022 | 18.26 | 18.27 | 18.01 | 18.08 | 8,250,742 | -0.12(-0.68%) |
Jan 20, 2022 | 18.25 | 18.41 | 18.17 | 18.20 | 6,754,424 | -0.01(-0.05%) |
Jan 19, 2022 | 18.45 | 18.46 | 18.20 | 18.21 | 2,854,342 | -0.21(-1.13%) |
Jan 18, 2022 | 18.53 | 18.56 | 18.20 | 18.42 | 6,008,230 | -0.22(-1.17%) |
Jan 14, 2022 | 18.64 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 18.72 | 18.79 | 18.56 | 18.59 | 2,504,743 | +0.00(+0.00%) |
Jan 12, 2022 | 18.47 | 18.62 | 18.46 | 18.59 | 2,395,347 | +0.20(+1.08%) |
Jan 11, 2022 | 18.28 | 18.42 | 18.21 | 18.39 | 2,679,674 | +0.11(+0.62%) |
Jan 10, 2022 | 18.27 | 18.29 | 18.10 | 18.28 | 3,726,790 | -0.10(-0.57%) |
Jan 07, 2022 | 18.33 | 18.42 | 18.27 | 18.38 | 3,237,003 | +0.31(+1.73%) |
Jan 06, 2022 | 17.97 | 18.09 | 17.83 | 18.07 | 4,326,099 | +0.60(+3.43%) |
Jan 05, 2022 | 17.72 | 17.80 | 17.42 | 17.47 | 3,019,603 | -0.22(-1.24%) |
Jan 04, 2022 | 17.57 | 17.76 | 17.51 | 17.69 | 2,488,107 | +0.47(+2.76%) |
Jan 03, 2022 | 17.08 | 17.25 | 17.07 | 17.21 | 1,986,832 | +0.24(+1.40%) |
Dec 31, 2021 | 17.02 | 17.05 | 16.94 | 16.97 | 1,146,573 | -0.05(-0.28%) |
Dec 30, 2021 | 17.14 | 17.17 | 17.02 | 17.02 | 1,893,504 | -0.11(-0.66%) |
Dec 29, 2021 | 17.08 | 17.21 | 17.05 | 17.14 | 1,395,317 | -0.07(-0.39%) |
Dec 28, 2021 | 17.14 | 17.23 | 17.13 | 17.20 | 1,141,582 | +0.04(+0.22%) |
Dec 27, 2021 | 17.02 | 17.18 | 16.98 | 17.16 | 1,107,870 | +0.24(+1.40%) |
Dec 23, 2021 | 16.83 | 16.99 | 16.80 | 16.93 | 1,497,226 | +0.22(+1.31%) |
Dec 22, 2021 | 16.56 | 16.73 | 16.51 | 16.71 | 1,691,520 | +0.12(+0.74%) |
Dec 21, 2021 | 16.57 | 16.66 | 16.53 | 16.58 | 2,005,886 | +0.20(+1.22%) |
Dec 20, 2021 | 16.38 | 16.41 | 16.23 | 16.38 | 2,711,080 | -0.15(-0.92%) |
Dec 17, 2021 | 16.81 | 16.81 | 16.52 | 16.54 | 2,602,327 | -0.43(-2.52%) |
Dec 16, 2021 | 17.04 | 17.09 | 16.91 | 16.96 | 2,173,416 | +0.26(+1.54%) |
Dec 15, 2021 | 16.75 | 16.75 | 16.57 | 16.71 | 2,417,216 | -0.16(-0.96%) |
Dec 14, 2021 | 16.85 | 17.00 | 16.76 | 16.87 | 2,312,740 | -0.01(-0.06%) |
Dec 13, 2021 | 17.13 | 17.14 | 16.88 | 16.88 | 3,063,762 | -0.12(-0.73%) |
Dec 10, 2021 | 16.95 | 17.05 | 16.90 | 17.00 | 2,335,878 | -0.02(-0.11%) |
Dec 09, 2021 | 17.02 | 17.06 | 16.96 | 17.02 | 1,474,101 | -0.10(-0.61%) |
Dec 08, 2021 | 17.13 | 17.21 | 17.09 | 17.13 | 1,625,386 | +0.01(+0.06%) |
Dec 07, 2021 | 17.06 | 17.21 | 17.03 | 17.12 | 1,843,085 | +0.28(+1.64%) |
Dec 06, 2021 | 16.86 | 16.95 | 16.80 | 16.84 | 2,874,145 | +0.21(+1.26%) |
Dec 03, 2021 | 16.86 | 16.86 | 16.54 | 16.63 | 2,003,370 | -0.21(-1.24%) |
Dec 02, 2021 | 16.52 | 16.92 | 16.50 | 16.84 | 2,710,138 | +0.51(+3.14%) |
Dec 01, 2021 | 16.69 | 16.75 | 16.32 | 16.33 | 3,002,156 | -0.09(-0.52%) |
Nov 30, 2021 | 16.41 | 16.47 | 16.31 | 16.41 | 3,688,956 | +0.12(+0.76%) |
Nov 29, 2021 | 16.28 | 16.37 | 16.15 | 16.29 | 1,715,618 | +0.09(+0.53%) |
Nov 26, 2021 | 16.20 | 16.22 | 16.04 | 16.20 | 1,387,514 | -0.58(-3.45%) |
Nov 24, 2021 | 16.64 | 16.85 | 16.64 | 16.78 | 1,699,082 | +0.09(+0.57%) |
Nov 23, 2021 | 16.57 | 16.71 | 16.56 | 16.69 | 2,214,338 | +0.09(+0.57%) |
Nov 22, 2021 | 16.63 | 16.81 | 16.58 | 16.59 | 1,842,142 | -0.02(-0.11%) |
Nov 19, 2021 | 16.69 | 16.73 | 16.55 | 16.61 | 1,751,631 | -0.46(-2.67%) |
Nov 18, 2021 | 17.14 | 17.13 | 17.06 | 17.07 | 1,616,687 | -0.27(-1.53%) |
Nov 17, 2021 | 17.19 | 17.37 | 17.19 | 17.33 | 1,521,170 | +0.23(+1.33%) |
Nov 16, 2021 | 17.17 | 17.19 | 17.10 | 17.11 | 840,723 | +0.00(+0.00%) |
Nov 15, 2021 | 17.22 | 17.25 | 17.09 | 17.11 | 910,939 | -0.09(-0.50%) |
Nov 12, 2021 | 17.10 | 17.26 | 17.08 | 17.19 | 1,420,649 | -0.04(-0.22%) |
Nov 11, 2021 | 17.12 | 17.26 | 17.07 | 17.23 | 1,940,077 | +0.05(+0.28%) |
Nov 10, 2021 | 17.35 | 17.18 | 1,627,250 | -0.25(-1.42%) | ||
Nov 09, 2021 | 17.45 | 17.49 | 17.36 | 17.43 | 2,479,527 | +0.06(+0.33%) |
Nov 08, 2021 | 17.38 | 17.49 | 17.36 | 17.37 | 1,899,043 | -0.06(-0.33%) |
Nov 05, 2021 | 17.46 | 17.46 | 17.36 | 17.43 | 1,960,594 | +0.12(+0.71%) |
Nov 04, 2021 | 17.52 | 17.53 | 17.22 | 17.31 | 2,507,837 | -0.35(-1.99%) |
Nov 03, 2021 | 17.68 | 17.74 | 17.58 | 17.66 | 2,202,326 | +0.02(+0.11%) |
Nov 02, 2021 | 17.53 | 17.68 | 17.50 | 17.64 | 1,852,596 | +0.05(+0.27%) |
Nov 01, 2021 | 17.48 | 17.62 | 17.55 | 17.59 | 2,378,346 | +0.35(+2.04%) |
Oct 29, 2021 | 17.30 | 17.38 | 17.18 | 17.24 | 1,719,856 | -0.03(-0.17%) |
Oct 28, 2021 | 17.12 | 17.29 | 17.07 | 17.27 | 1,907,376 | +0.13(+0.78%) |
Oct 27, 2021 | 17.14 | 17.29 | 17.08 | 17.14 | 2,921,545 | +0.08(+0.44%) |
Oct 26, 2021 | 17.00 | 17.06 | 3,148,005 | +0.18(+1.07%) | ||
Oct 25, 2021 | 16.78 | 16.94 | 16.73 | 16.88 | 2,585,575 | +0.09(+0.57%) |
Oct 22, 2021 | 16.67 | 16.78 | 16.61 | 16.78 | 1,700,093 | +0.24(+1.44%) |
Oct 21, 2021 | 16.47 | 16.55 | 16.44 | 16.55 | 1,788,942 | -0.01(-0.06%) |
Oct 20, 2021 | 16.42 | 16.60 | 16.38 | 16.56 | 1,833,994 | +0.14(+0.87%) |
Oct 19, 2021 | 16.39 | 16.46 | 16.37 | 16.41 | 1,828,286 | +0.07(+0.41%) |
Oct 18, 2021 | 16.35 | 16.41 | 16.33 | 16.35 | 1,427,301 | -0.07(-0.41%) |
Oct 15, 2021 | 16.38 | 16.48 | 16.29 | 16.41 | 2,540,436 | +0.12(+0.76%) |
Oct 14, 2021 | 16.25 | 16.30 | 16.17 | 16.29 | 2,612,259 | +0.38(+2.39%) |
Oct 13, 2021 | 15.89 | 15.94 | 15.71 | 15.91 | 1,279,104 | +0.04(+0.24%) |
Oct 12, 2021 | 15.90 | 15.93 | 15.79 | 15.87 | 1,816,287 | +0.05(+0.30%) |
Oct 11, 2021 | 16.02 | 16.10 | 15.82 | 15.82 | 1,674,047 | -0.05(-0.30%) |
Oct 08, 2021 | 15.77 | 15.96 | 15.73 | 15.87 | 2,277,379 | +0.26(+1.64%) |
Oct 07, 2021 | 15.61 | 15.76 | 15.61 | 15.62 | 1,882,512 | +0.30(+1.99%) |
Oct 06, 2021 | 15.15 | 15.32 | 15.06 | 15.31 | 2,360,815 | -0.05(-0.31%) |
Oct 05, 2021 | 15.19 | 15.43 | 15.14 | 15.36 | 2,198,643 | +0.20(+1.32%) |
Oct 04, 2021 | 15.23 | 15.34 | 15.10 | 15.16 | 2,378,765 | +0.03(+0.19%) |
Oct 01, 2021 | 15.07 | 15.20 | 14.95 | 15.13 | 2,898,687 | -0.01(-0.06%) |
Sep 30, 2021 | 15.27 | 15.30 | 15.06 | 15.14 | 2,851,020 | -0.19(-1.24%) |
Sep 29, 2021 | 15.29 | 15.38 | 15.22 | 15.33 | 2,889,273 | +0.17(+1.13%) |
Sep 28, 2021 | 15.35 | 15.39 | 15.11 | 15.16 | 2,622,450 | -0.17(-1.11%) |
Sep 27, 2021 | 15.23 | 15.38 | 15.23 | 15.33 | 2,015,722 | +0.26(+1.70%) |
Sep 24, 2021 | 15.02 | 15.12 | 15.02 | 15.07 | 2,092,428 | +0.08(+0.51%) |
Sep 23, 2021 | 14.96 | 15.11 | 14.95 | 15.00 | 2,372,383 | +0.17(+1.15%) |
Sep 22, 2021 | 14.81 | 14.95 | 14.78 | 14.83 | 1,882,795 | +0.32(+2.23%) |
Sep 21, 2021 | 14.64 | 14.69 | 14.49 | 14.50 | 3,020,406 | -0.11(-0.78%) |
Sep 20, 2021 | 14.80 | 14.81 | 14.46 | 14.62 | 4,401,937 | -0.95(-6.10%) |
Sep 17, 2021 | 15.83 | 15.87 | 15.55 | 15.57 | 1,788,277 | -0.33(-2.09%) |
Sep 16, 2021 | 15.96 | 15.99 | 15.83 | 15.90 | 1,863,493 | +0.03(+0.18%) |
Sep 15, 2021 | 15.84 | 15.92 | 15.80 | 15.87 | 1,547,026 | +0.13(+0.84%) |
Sep 14, 2021 | 15.98 | 16.01 | 15.72 | 15.74 | 1,627,973 | -0.15(-0.96%) |
Sep 13, 2021 | 15.84 | 15.95 | 15.80 | 15.89 | 1,878,244 | +0.18(+1.15%) |
Sep 10, 2021 | 15.81 | 15.83 | 15.70 | 15.71 | 1,437,193 | +0.03(+0.18%) |
Sep 09, 2021 | 15.68 | 15.83 | 15.66 | 15.68 | 1,496,345 | -0.08(-0.48%) |
Sep 08, 2021 | 15.84 | 15.92 | 15.70 | 15.76 | 1,660,899 | -0.12(-0.78%) |
Sep 07, 2021 | 15.96 | 16.05 | 15.87 | 15.88 | 1,255,635 | -0.01(-0.06%) |
Sep 03, 2021 | 15.88 | 15.93 | 15.83 | 15.89 | 1,270,422 | -0.01(-0.06%) |
Sep 02, 2021 | 15.89 | 15.98 | 15.83 | 15.90 | 1,183,178 | -0.01(-0.06%) |
Sep 01, 2021 | 15.86 | 16.00 | 15.83 | 15.91 | 1,591,366 | +0.09(+0.54%) |
Aug 31, 2021 | 15.89 | 15.90 | 15.80 | 15.82 | 1,467,810 | -0.01(-0.06%) |
Aug 30, 2021 | 15.90 | 15.93 | 15.82 | 15.83 | 1,373,838 | -0.22(-1.36%) |
Aug 27, 2021 | 15.83 | 16.06 | 15.82 | 16.05 | 1,006,305 | +0.16(+1.02%) |
Aug 26, 2021 | 16.03 | 16.08 | 15.86 | 15.89 | 1,280,619 | -0.26(-1.59%) |
Aug 25, 2021 | 16.07 | 16.22 | 16.01 | 16.15 | 1,708,704 | +0.16(+1.01%) |
Aug 24, 2021 | 15.89 | 16.03 | 15.89 | 15.99 | 1,381,082 | +0.10(+0.60%) |
Aug 23, 2021 | 15.88 | 15.96 | 15.86 | 15.89 | 1,644,330 | +0.10(+0.66%) |
Aug 20, 2021 | 15.71 | 15.82 | 15.69 | 15.79 | 1,734,523 | +0.04(+0.24%) |
Aug 19, 2021 | 15.72 | 15.79 | 15.65 | 15.75 | 2,019,199 | -0.19(-1.19%) |
Aug 18, 2021 | 15.99 | 16.12 | 15.93 | 15.94 | 1,787,826 | -0.09(-0.53%) |
Aug 17, 2021 | 16.05 | 16.17 | 15.90 | 16.02 | 1,883,007 | -0.19(-1.17%) |
Aug 16, 2021 | 16.14 | 16.22 | 16.04 | 16.21 | 1,344,468 | -0.05(-0.29%) |
Aug 13, 2021 | 16.22 | 16.34 | 16.16 | 16.26 | 1,736,384 | +0.06(+0.35%) |
Aug 12, 2021 | 16.19 | 16.24 | 16.11 | 16.20 | 1,164,725 | -0.01(-0.06%) |
Aug 11, 2021 | 16.19 | 16.23 | 16.15 | 16.21 | 1,542,517 | +0.13(+0.83%) |
Aug 10, 2021 | 16.00 | 16.10 | 15.97 | 16.08 | 1,620,506 | +0.07(+0.42%) |
Aug 09, 2021 | 16.05 | 16.08 | 15.97 | 16.01 | 1,738,027 | -0.03(-0.18%) |
Aug 06, 2021 | 15.99 | 16.06 | 15.97 | 16.04 | 2,061,571 | +0.14(+0.90%) |
Aug 05, 2021 | 15.84 | 15.93 | 15.83 | 15.90 | 1,981,625 | +0.13(+0.84%) |
Aug 04, 2021 | 15.81 | 15.86 | 15.75 | 15.77 | 1,989,108 | -0.09(-0.60%) |
Aug 03, 2021 | 15.85 | 15.90 | 15.67 | 15.86 | 2,184,323 | +0.15(+0.97%) |
Aug 02, 2021 | 15.82 | 15.96 | 15.70 | 15.71 | 2,438,741 | +0.06(+0.36%) |
Jul 30, 2021 | 15.72 | 15.81 | 15.61 | 15.65 | 2,158,137 | -0.04(-0.24%) |
Jul 29, 2021 | 15.68 | 15.74 | 15.62 | 15.69 | 1,907,520 | +0.32(+2.10%) |
Jul 28, 2021 | 15.38 | 15.43 | 15.24 | 15.37 | 1,878,705 | -0.03(-0.19%) |
Jul 27, 2021 | 15.32 | 15.45 | 15.25 | 15.40 | 2,747,477 | +0.00(+0.00%) |
Jul 26, 2021 | 15.27 | 15.43 | 15.26 | 15.40 | 2,632,772 | +0.27(+1.76%) |
Jul 23, 2021 | 15.12 | 15.16 | 15.02 | 15.13 | 2,995,877 | +0.23(+1.53%) |
Jul 22, 2021 | 15.06 | 15.06 | 14.86 | 14.90 | 2,638,486 | -0.10(-0.70%) |
Jul 21, 2021 | 14.81 | 15.09 | 14.79 | 15.01 | 2,972,145 | +0.50(+3.47%) |
Jul 20, 2021 | 14.15 | 14.58 | 14.15 | 14.50 | 4,183,390 | +0.69(+5.02%) |
Jul 19, 2021 | 13.86 | 13.93 | 13.70 | 13.81 | 3,685,756 | -0.31(-2.22%) |
Jul 16, 2021 | 14.27 | 14.29 | 14.10 | 14.12 | 2,307,944 | -0.15(-1.06%) |
Jul 15, 2021 | 14.24 | 14.38 | 14.20 | 14.28 | 1,700,208 | -0.06(-0.40%) |
Jul 14, 2021 | 14.34 | 14.42 | 14.24 | 14.33 | 2,710,356 | +0.04(+0.27%) |
Jul 13, 2021 | 14.36 | 14.40 | 14.23 | 14.30 | 2,394,032 | -0.05(-0.33%) |
Jul 12, 2021 | 14.15 | 14.37 | 14.12 | 14.34 | 3,011,147 | +0.11(+0.80%) |
Jul 09, 2021 | 14.17 | 14.27 | 14.10 | 14.23 | 3,146,606 | +0.28(+2.04%) |
Jul 08, 2021 | 14.01 | 14.06 | 13.88 | 13.94 | 2,924,593 | -0.38(-2.65%) |
Jul 07, 2021 | 14.33 | 14.39 | 14.23 | 14.32 | 1,649,733 | -0.10(-0.72%) |
Jul 06, 2021 | 14.54 | 14.55 | 14.32 | 14.43 | 2,038,253 | -0.21(-1.43%) |
Jul 02, 2021 | 14.68 | 14.68 | 14.56 | 14.64 | 1,470,035 | -0.06(-0.39%) |
Jul 01, 2021 | 14.68 | 14.69 | 14.59 | 14.69 | 2,058,956 | +0.12(+0.85%) |
Jun 30, 2021 | 14.49 | 14.60 | 14.47 | 14.57 | 2,359,197 | -0.13(-0.90%) |
Jun 29, 2021 | 14.78 | 14.84 | 14.68 | 14.70 | 2,175,305 | -0.07(-0.45%) |
Jun 28, 2021 | 14.86 | 14.86 | 14.69 | 14.77 | 1,736,822 | -0.12(-0.83%) |
Jun 25, 2021 | 14.86 | 14.92 | 14.80 | 14.89 | 2,123,252 | +0.02(+0.13%) |
Jun 24, 2021 | 14.81 | 14.92 | 14.75 | 14.87 | 2,119,916 | +0.16(+1.10%) |
Jun 23, 2021 | 14.77 | 14.78 | 14.68 | 14.71 | 1,977,759 | +0.07(+0.45%) |
Jun 22, 2021 | 14.66 | 14.70 | 14.59 | 14.65 | 2,403,912 | -0.16(-1.09%) |
Jun 21, 2021 | 14.73 | 14.82 | 14.70 | 14.81 | 2,146,062 | +0.07(+0.45%) |
Jun 18, 2021 | 14.80 | 14.89 | 14.71 | 14.74 | 2,878,012 | -0.34(-2.27%) |
Jun 17, 2021 | 15.38 | 15.43 | 14.99 | 15.08 | 3,196,289 | -0.28(-1.85%) |
Jun 16, 2021 | 15.44 | 15.46 | 15.30 | 15.37 | 2,055,807 | -0.18(-1.16%) |
Jun 15, 2021 | 15.44 | 15.61 | 15.44 | 15.55 | 1,711,633 | +0.10(+0.68%) |
Jun 14, 2021 | 15.43 | 15.50 | 15.39 | 15.44 | 1,496,728 | +0.02(+0.12%) |
Jun 11, 2021 | 15.40 | 15.46 | 15.37 | 15.43 | 2,149,174 | +0.06(+0.37%) |
Jun 10, 2021 | 15.51 | 15.56 | 15.36 | 15.37 | 2,057,678 | -0.09(-0.55%) |
Jun 09, 2021 | 15.54 | 15.55 | 15.44 | 15.45 | 1,655,472 | -0.17(-1.09%) |
Jun 08, 2021 | 15.57 | 15.70 | 15.51 | 15.62 | 2,184,585 | -0.02(-0.12%) |
Jun 07, 2021 | 15.68 | 15.70 | 15.60 | 15.64 | 1,402,772 | +0.00(+0.00%) |
Jun 04, 2021 | 15.62 | 15.65 | 15.53 | 15.64 | 1,498,045 | -0.05(-0.30%) |
Jun 03, 2021 | 15.65 | 15.75 | 15.62 | 15.69 | 2,148,801 | +0.09(+0.55%) |
Jun 02, 2021 | 15.61 | 15.63 | 15.53 | 15.61 | 1,949,195 | -0.06(-0.36%) |
Jun 01, 2021 | 15.67 | 15.74 | 15.62 | 15.66 | 2,658,622 | +0.11(+0.73%) |
May 28, 2021 | 15.54 | 15.60 | 15.46 | 15.55 | 3,154,411 | +0.13(+0.86%) |
May 27, 2021 | 15.31 | 15.43 | 15.29 | 15.42 | 3,305,528 | +0.28(+1.88%) |
May 26, 2021 | 15.00 | 15.15 | 14.93 | 15.13 | 2,123,206 | -0.06(-0.38%) |
May 25, 2021 | 15.36 | 15.43 | 15.17 | 15.19 | 2,490,988 | +0.01(+0.06%) |
May 24, 2021 | 15.10 | 15.21 | 15.04 | 15.18 | 1,715,274 | +0.10(+0.69%) |
May 21, 2021 | 15.05 | 15.11 | 15.01 | 15.07 | 1,988,036 | +0.11(+0.76%) |
May 20, 2021 | 14.88 | 15.00 | 14.79 | 14.96 | 2,995,741 | +0.22(+1.48%) |
May 19, 2021 | 14.63 | 14.80 | 14.51 | 14.74 | 3,103,664 | -0.01(-0.06%) |
May 18, 2021 | 14.87 | 14.91 | 14.75 | 14.75 | 1,508,680 | -0.05(-0.32%) |
May 17, 2021 | 14.75 | 14.82 | 14.69 | 14.80 | 2,001,751 | +0.09(+0.58%) |
May 14, 2021 | 14.61 | 14.74 | 14.60 | 14.71 | 1,876,965 | +0.21(+1.44%) |
May 13, 2021 | 14.21 | 14.57 | 14.19 | 14.50 | 2,336,950 | +0.29(+2.07%) |
May 12, 2021 | 14.44 | 14.51 | 14.19 | 14.21 | 2,517,406 | -0.14(-0.99%) |
May 11, 2021 | 14.38 | 14.48 | 14.24 | 14.35 | 3,869,088 | -0.30(-2.07%) |
May 10, 2021 | 14.75 | 14.86 | 14.64 | 14.66 | 4,052,972 | -0.35(-2.34%) |
May 07, 2021 | 14.76 | 15.01 | 14.74 | 15.01 | 3,088,942 | +0.13(+0.89%) |
May 06, 2021 | 14.72 | 14.88 | 14.61 | 14.87 | 3,841,787 | +0.28(+1.95%) |
May 05, 2021 | 14.54 | 14.62 | 14.38 | 14.59 | 2,985,682 | +0.34(+2.40%) |
May 04, 2021 | 14.39 | 14.49 | 14.16 | 14.25 | 3,126,242 | -0.34(-2.34%) |