Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.28 | 13.50 | 13.03 | 13.07 | 4,163,206 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.67 | 13.15 | 13.27 | 4,155,067 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.32 | 12.46 | 13.27 | 5,790,312 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.27 | 6,073,497 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,490 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,055 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,290 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,159,986 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,411 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,238,463 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.56 | 13.84 | 7,045,197 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,768,701 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.20 | 7,700,357 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,932,855 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.95 | 13.29 | 8,405,856 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.60 | 10,498,241 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.23 | 12.68 | 8,154,829 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,344,312 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,997,968 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.29 | 11.77 | 12.13 | 9,471,550 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,906,733 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,470 | -0.16(-1.31%) |
Mar 01, 2022 | 11.26 | 12.13 | 11.25 | 12.09 | 7,512,715 | +0.93(+8.36%) |
Feb 28, 2022 | 11.40 | 11.42 | 10.97 | 11.15 | 5,189,893 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,566,654 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.98 | 11.27 | 10,556,616 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,094 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,167,691 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,981,455 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,393,873 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,134 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,056 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,312,931 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,298,599 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,410 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,128,890 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.934 | 10.46 | 4,273,990 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.616 | 9.805 | 3,277,598 | +0.04(+0.41%) |
Feb 03, 2022 | 9.815 | 9.978 | 9.765 | 4,637,212 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.993 | 10.00 | 4,449,685 | -0.24(-2.32%) |
Feb 01, 2022 | 10.25 | 10.49 | 10.07 | 10.24 | 5,235,816 | +0.16(+1.58%) |
Jan 31, 2022 | 9.596 | 10.09 | 10.08 | 4,367,241 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.388 | 9.497 | 9.218 | 9.467 | 5,013,020 | -0.01(-0.10%) |
Jan 27, 2022 | 9.864 | 10.01 | 9.467 | 9.477 | 7,912,976 | -0.65(-6.46%) |
Jan 26, 2022 | 10.30 | 10.68 | 10.01 | 10.13 | 6,964,749 | -0.30(-2.85%) |
Jan 25, 2022 | 10.12 | 10.51 | 10.07 | 10.43 | 4,420,606 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.750 | 10.35 | 9,812,231 | -0.56(-5.10%) |
Jan 21, 2022 | 11.63 | 11.64 | 10.87 | 10.91 | 6,948,882 | -0.65(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.53 | 11.56 | 8,645,381 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.66 | 11.79 | 11,594,614 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.87 | 10.36 | 10.46 | 5,624,169 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.92%) | |||
Jan 13, 2022 | 11.03 | 11.18 | 10.81 | 10.83 | 2,827,975 | -0.23(-2.07%) |
Jan 12, 2022 | 10.86 | 11.09 | 10.77 | 11.05 | 3,090,131 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,237,292 | +0.42(+4.03%) |
Jan 10, 2022 | 10.23 | 10.34 | 10.02 | 10.34 | 3,203,065 | +0.10(+0.97%) |
Jan 07, 2022 | 10.25 | 10.41 | 10.05 | 10.24 | 3,766,825 | +0.06(+0.58%) |
Jan 06, 2022 | 10.22 | 10.38 | 10.02 | 10.18 | 5,134,923 | -0.37(-3.48%) |
Jan 05, 2022 | 11.00 | 11.29 | 10.51 | 10.55 | 5,213,749 | -0.33(-3.01%) |
Jan 04, 2022 | 10.96 | 11.12 | 10.74 | 10.88 | 3,766,614 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,743,561 | -0.19(-1.71%) |
Dec 31, 2021 | 11.03 | 11.16 | 10.90 | 11.03 | 2,922,742 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.12 | 10.66 | 10.96 | 3,751,893 | +0.26(+2.41%) |
Dec 29, 2021 | 11.14 | 11.16 | 10.65 | 10.70 | 5,057,279 | -0.66(-5.85%) |
Dec 28, 2021 | 11.40 | 11.60 | 11.29 | 11.36 | 2,854,763 | -0.01(-0.09%) |
Dec 27, 2021 | 11.41 | 11.61 | 11.28 | 11.37 | 3,492,784 | -0.08(-0.69%) |
Dec 23, 2021 | 11.21 | 11.52 | 11.12 | 11.45 | 4,348,205 | +0.15(+1.32%) |
Dec 22, 2021 | 11.06 | 11.33 | 10.95 | 11.30 | 2,737,430 | +0.24(+2.15%) |
Dec 21, 2021 | 10.95 | 11.16 | 10.85 | 11.06 | 3,803,921 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.81 | 10.54 | 10.78 | 3,111,390 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.02 | 10.65 | 10.77 | 6,887,376 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.53 | 10.71 | 5,519,460 | +0.44(+4.25%) |
Dec 15, 2021 | 10.15 | 10.37 | 9.786 | 10.27 | 6,084,444 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.16 | 10.28 | 4,090,210 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.83 | 10.48 | 10.56 | 3,734,171 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.96 | 10.60 | 10.63 | 3,747,360 | -0.17(-1.56%) |
Dec 09, 2021 | 11.10 | 11.16 | 10.77 | 10.80 | 3,997,239 | -0.57(-4.98%) |
Dec 08, 2021 | 11.30 | 11.49 | 11.09 | 11.36 | 2,693,706 | +0.07(+0.62%) |
Dec 07, 2021 | 11.09 | 11.40 | 11.05 | 11.29 | 4,254,654 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.97 | 10.39 | 10.93 | 4,041,720 | +0.16(+1.47%) |
Dec 03, 2021 | 10.95 | 11.00 | 10.54 | 10.77 | 5,412,842 | -0.20(-1.81%) |
Dec 02, 2021 | 11.17 | 11.19 | 10.70 | 10.97 | 5,748,337 | -0.12(-1.07%) |
Dec 01, 2021 | 11.92 | 12.07 | 11.05 | 11.08 | 7,807,051 | -0.74(-6.29%) |
Nov 30, 2021 | 12.18 | 12.57 | 11.55 | 11.83 | 13,938,355 | -0.35(-2.85%) |
Nov 29, 2021 | 11.73 | 12.25 | 11.40 | 12.18 | 11,799,284 | +0.36(+3.02%) |
Nov 26, 2021 | 12.31 | 12.34 | 11.42 | 11.82 | 4,937,943 | -0.60(-4.80%) |
Nov 24, 2021 | 12.19 | 12.53 | 12.16 | 12.41 | 2,385,356 | +0.12(+0.97%) |
Nov 23, 2021 | 12.18 | 12.42 | 11.99 | 12.30 | 3,666,404 | +0.28(+2.31%) |
Nov 22, 2021 | 12.40 | 12.69 | 12.02 | 12.02 | 4,287,230 | -0.76(-5.98%) |
Nov 19, 2021 | 13.09 | 13.37 | 12.78 | 12.78 | 2,716,971 | -0.40(-3.01%) |
Nov 18, 2021 | 13.35 | 13.18 | 13.08 | 13.18 | 2,530,083 | -0.29(-2.14%) |
Nov 17, 2021 | 13.53 | 13.83 | 13.41 | 13.47 | 2,849,813 | +0.10(+0.74%) |
Nov 16, 2021 | 13.75 | 13.79 | 13.33 | 13.37 | 3,437,829 | -0.32(-2.36%) |
Nov 15, 2021 | 13.73 | 13.85 | 13.52 | 13.69 | 3,725,639 | -0.05(-0.36%) |
Nov 12, 2021 | 13.65 | 13.97 | 13.58 | 13.74 | 3,821,305 | -0.05(-0.36%) |
Nov 11, 2021 | 14.22 | 14.25 | 13.75 | 13.79 | 5,411,395 | -0.04(-0.29%) |
Nov 10, 2021 | 14.19 | 13.83 | 6,735,822 | +0.16(+1.16%) | ||
Nov 09, 2021 | 13.70 | 13.76 | 13.15 | 13.67 | 3,920,105 | -0.05(-0.36%) |
Nov 08, 2021 | 13.50 | 13.74 | 13.29 | 13.72 | 4,231,294 | +0.41(+3.06%) |
Nov 05, 2021 | 12.64 | 13.32 | 12.58 | 13.31 | 4,944,937 | +0.73(+5.84%) |
Nov 04, 2021 | 12.95 | 13.19 | 12.55 | 12.58 | 6,790,622 | -0.06(-0.47%) |
Nov 03, 2021 | 12.28 | 12.69 | 12.21 | 12.64 | 3,939,756 | +0.09(+0.71%) |
Nov 02, 2021 | 12.61 | 12.62 | 12.40 | 12.55 | 2,756,638 | -0.26(-2.01%) |
Nov 01, 2021 | 12.61 | 12.90 | 12.72 | 12.81 | 2,251,573 | +0.24(+1.89%) |
Oct 29, 2021 | 12.85 | 12.86 | 12.57 | 12.57 | 4,354,175 | -0.50(-3.80%) |
Oct 28, 2021 | 13.17 | 13.28 | 12.97 | 13.06 | 3,395,116 | -0.03(-0.23%) |
Oct 27, 2021 | 13.04 | 13.41 | 12.98 | 13.09 | 2,690,768 | -0.07(-0.53%) |
Oct 26, 2021 | 13.09 | 13.16 | 3,633,995 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.19 | 13.45 | 12.92 | 13.28 | 4,596,601 | +0.28(+2.14%) |
Oct 22, 2021 | 13.22 | 13.68 | 12.93 | 13.01 | 6,375,565 | +0.14(+1.08%) |
Oct 21, 2021 | 12.62 | 12.97 | 12.57 | 12.87 | 3,035,374 | +0.12(+0.93%) |
Oct 20, 2021 | 12.57 | 12.94 | 12.40 | 12.75 | 4,329,407 | +0.36(+2.88%) |
Oct 19, 2021 | 12.75 | 12.75 | 12.26 | 12.39 | 3,951,525 | +0.38(+3.14%) |
Oct 18, 2021 | 12.16 | 12.27 | 12.00 | 12.01 | 2,757,964 | -0.15(-1.22%) |
Oct 15, 2021 | 12.26 | 12.46 | 12.08 | 12.16 | 4,164,497 | -0.34(-2.70%) |
Oct 14, 2021 | 12.46 | 12.54 | 12.21 | 12.50 | 4,803,915 | +0.39(+3.19%) |
Oct 13, 2021 | 11.52 | 12.39 | 11.52 | 12.11 | 6,170,168 | +0.73(+6.45%) |
Oct 12, 2021 | 11.11 | 11.52 | 11.02 | 11.38 | 3,752,846 | +0.25(+2.23%) |
Oct 11, 2021 | 11.25 | 11.47 | 11.11 | 11.13 | 1,880,398 | -0.12(-1.06%) |
Oct 08, 2021 | 11.49 | 11.68 | 11.23 | 11.25 | 3,908,161 | +0.21(+1.89%) |
Oct 07, 2021 | 10.91 | 11.35 | 10.85 | 11.04 | 3,449,220 | +0.12(+1.09%) |
Oct 06, 2021 | 10.61 | 10.93 | 10.46 | 10.92 | 3,968,767 | +0.17(+1.57%) |
Oct 05, 2021 | 10.79 | 10.79 | 10.37 | 10.75 | 5,539,070 | -0.10(-0.91%) |
Oct 04, 2021 | 11.22 | 11.23 | 10.80 | 10.85 | 5,464,256 | -0.40(-3.53%) |
Oct 01, 2021 | 11.43 | 11.43 | 11.11 | 11.25 | 3,156,920 | +0.04(+0.35%) |
Sep 30, 2021 | 11.10 | 11.49 | 11.04 | 11.21 | 4,680,155 | +0.23(+2.08%) |
Sep 29, 2021 | 11.45 | 11.49 | 10.93 | 10.98 | 5,778,273 | -0.61(-5.22%) |
Sep 28, 2021 | 11.66 | 11.69 | 11.38 | 11.59 | 4,123,973 | -0.21(-1.77%) |
Sep 27, 2021 | 11.76 | 12.13 | 11.69 | 11.79 | 2,599,515 | +0.10(+0.85%) |
Sep 24, 2021 | 11.74 | 12.00 | 11.64 | 11.70 | 3,064,094 | -0.15(-1.26%) |
Sep 23, 2021 | 12.05 | 12.10 | 11.77 | 11.84 | 3,899,591 | -0.35(-2.85%) |
Sep 22, 2021 | 12.18 | 12.64 | 12.18 | 12.19 | 4,600,766 | +0.09(+0.74%) |
Sep 21, 2021 | 11.97 | 12.47 | 11.93 | 12.10 | 4,170,650 | +0.26(+2.18%) |
Sep 20, 2021 | 11.92 | 11.98 | 11.65 | 11.84 | 4,217,777 | -0.37(-3.01%) |
Sep 17, 2021 | 11.87 | 12.21 | 11.77 | 12.21 | 7,549,801 | +0.20(+1.65%) |
Sep 16, 2021 | 12.25 | 12.26 | 11.72 | 12.01 | 6,292,864 | -0.67(-5.32%) |
Sep 15, 2021 | 12.70 | 12.84 | 12.49 | 12.69 | 2,737,915 | -0.06(-0.47%) |
Sep 14, 2021 | 12.65 | 12.81 | 12.33 | 12.75 | 3,946,722 | +0.15(+1.18%) |
Sep 13, 2021 | 12.02 | 12.80 | 11.82 | 12.60 | 4,027,351 | +0.49(+4.01%) |
Sep 10, 2021 | 12.33 | 12.47 | 12.07 | 12.11 | 2,531,762 | -0.22(-1.77%) |
Sep 09, 2021 | 12.58 | 12.65 | 12.24 | 12.33 | 2,941,592 | -0.10(-0.80%) |
Sep 08, 2021 | 12.62 | 12.71 | 12.29 | 12.43 | 2,971,669 | -0.19(-1.49%) |
Sep 07, 2021 | 12.85 | 13.00 | 12.48 | 12.62 | 3,382,131 | -0.41(-3.12%) |
Sep 03, 2021 | 12.98 | 13.55 | 12.98 | 13.03 | 4,999,507 | +0.36(+2.82%) |
Sep 02, 2021 | 12.70 | 12.76 | 12.52 | 12.67 | 2,496,850 | -0.05(-0.39%) |
Sep 01, 2021 | 12.88 | 12.96 | 12.63 | 12.72 | 3,075,360 | -0.09(-0.70%) |
Aug 31, 2021 | 12.68 | 12.98 | 12.54 | 12.81 | 3,170,217 | +0.25(+1.97%) |
Aug 30, 2021 | 12.85 | 12.94 | 12.49 | 12.56 | 2,751,458 | -0.18(-1.40%) |
Aug 27, 2021 | 12.05 | 12.86 | 11.97 | 12.74 | 3,633,472 | +0.66(+5.51%) |
Aug 26, 2021 | 12.05 | 12.34 | 11.93 | 12.07 | 2,567,998 | -0.12(-0.98%) |
Aug 25, 2021 | 12.36 | 12.36 | 12.03 | 12.19 | 2,544,874 | -0.28(-2.26%) |
Aug 24, 2021 | 12.55 | 12.59 | 12.25 | 12.47 | 2,967,540 | +0.09(+0.72%) |
Aug 23, 2021 | 12.23 | 12.52 | 12.06 | 12.38 | 4,118,447 | +0.64(+5.49%) |
Aug 20, 2021 | 11.49 | 12.00 | 11.43 | 11.74 | 7,944,157 | +0.13(+1.11%) |
Aug 19, 2021 | 11.85 | 11.95 | 11.46 | 11.61 | 5,024,655 | -0.36(-2.98%) |
Aug 18, 2021 | 11.97 | 12.14 | 11.65 | 11.97 | 6,179,992 | +0.01(+0.08%) |
Aug 17, 2021 | 12.35 | 12.39 | 11.75 | 11.96 | 5,150,148 | -0.53(-4.21%) |
Aug 16, 2021 | 12.74 | 12.74 | 12.27 | 12.48 | 3,735,429 | -0.16(-1.25%) |
Aug 13, 2021 | 12.63 | 12.86 | 12.55 | 12.64 | 3,051,620 | +0.27(+2.16%) |
Aug 12, 2021 | 12.71 | 12.73 | 12.22 | 12.37 | 3,324,593 | -0.45(-3.48%) |
Aug 11, 2021 | 12.64 | 12.99 | 12.61 | 12.82 | 3,406,468 | +0.40(+3.19%) |
Aug 10, 2021 | 12.39 | 12.62 | 12.26 | 12.42 | 2,837,526 | +0.06(+0.48%) |
Aug 09, 2021 | 12.60 | 12.81 | 12.30 | 12.36 | 4,635,352 | -0.60(-4.66%) |
Aug 06, 2021 | 12.72 | 13.08 | 12.60 | 12.97 | 3,147,962 | -0.22(-1.65%) |
Aug 05, 2021 | 13.05 | 13.43 | 12.86 | 13.19 | 2,881,274 | +0.10(+0.76%) |
Aug 04, 2021 | 13.84 | 13.98 | 13.07 | 13.09 | 3,612,572 | -0.44(-3.23%) |
Aug 03, 2021 | 13.40 | 13.56 | 13.31 | 13.52 | 2,389,660 | +0.10(+0.74%) |
Aug 02, 2021 | 13.49 | 13.53 | 13.27 | 13.43 | 2,744,974 | -0.17(-1.24%) |
Jul 30, 2021 | 13.47 | 13.71 | 13.35 | 13.59 | 2,760,171 | -0.02(-0.15%) |
Jul 29, 2021 | 13.80 | 13.98 | 13.59 | 13.61 | 3,984,467 | +0.34(+2.54%) |
Jul 28, 2021 | 12.83 | 13.31 | 12.79 | 13.28 | 3,155,261 | +0.44(+3.40%) |
Jul 27, 2021 | 13.01 | 13.08 | 12.58 | 12.84 | 2,248,863 | -0.17(-1.30%) |
Jul 26, 2021 | 12.75 | 13.22 | 12.75 | 13.01 | 2,791,731 | +0.29(+2.26%) |
Jul 23, 2021 | 12.78 | 12.80 | 12.51 | 12.72 | 2,287,343 | -0.13(-1.00%) |
Jul 22, 2021 | 12.96 | 12.97 | 12.58 | 12.85 | 3,266,952 | -0.13(-0.99%) |
Jul 21, 2021 | 12.41 | 13.08 | 12.39 | 12.98 | 3,400,185 | +0.56(+4.47%) |
Jul 20, 2021 | 12.43 | 12.69 | 12.27 | 12.42 | 4,055,166 | +0.05(+0.40%) |
Jul 19, 2021 | 12.48 | 12.79 | 12.24 | 12.37 | 7,870,507 | -0.49(-3.78%) |
Jul 16, 2021 | 13.58 | 13.73 | 12.74 | 12.86 | 6,583,945 | -0.96(-6.96%) |
Jul 15, 2021 | 13.99 | 14.09 | 13.60 | 13.82 | 3,748,428 | -0.14(-0.99%) |
Jul 14, 2021 | 14.27 | 14.38 | 13.86 | 13.96 | 4,133,792 | +0.07(+0.50%) |
Jul 13, 2021 | 14.09 | 14.32 | 13.87 | 13.89 | 3,224,592 | -0.11(-0.78%) |
Jul 12, 2021 | 14.27 | 14.43 | 13.93 | 14.00 | 3,521,631 | -0.48(-3.29%) |
Jul 09, 2021 | 14.23 | 14.67 | 14.21 | 14.48 | 3,417,509 | +0.24(+1.67%) |
Jul 08, 2021 | 14.81 | 14.94 | 14.04 | 14.24 | 5,161,494 | -0.64(-4.33%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.52 | 14.88 | 4,515,719 | -0.29(-1.90%) |
Jul 06, 2021 | 15.77 | 15.86 | 15.09 | 15.17 | 3,066,479 | -0.35(-2.24%) |
Jul 02, 2021 | 15.82 | 15.93 | 15.35 | 15.52 | 2,976,033 | +0.03(+0.19%) |
Jul 01, 2021 | 15.94 | 15.95 | 15.29 | 15.49 | 2,988,162 | -0.19(-1.20%) |
Jun 30, 2021 | 15.27 | 15.78 | 15.14 | 15.68 | 2,567,344 | +0.42(+2.73%) |
Jun 29, 2021 | 15.13 | 15.52 | 14.94 | 15.26 | 3,152,785 | -0.16(-1.03%) |
Jun 28, 2021 | 15.68 | 15.76 | 15.18 | 15.42 | 2,967,907 | -0.21(-1.33%) |
Jun 25, 2021 | 15.94 | 16.00 | 15.36 | 15.63 | 4,131,491 | -0.13(-0.82%) |
Jun 24, 2021 | 15.83 | 15.84 | 15.59 | 15.76 | 2,940,068 | +0.15(+0.95%) |
Jun 23, 2021 | 15.84 | 16.15 | 15.59 | 15.61 | 3,047,461 | -0.06(-0.38%) |
Jun 22, 2021 | 15.64 | 15.75 | 15.42 | 15.67 | 2,989,935 | -0.18(-1.13%) |
Jun 21, 2021 | 16.20 | 16.21 | 15.53 | 15.84 | 4,248,897 | -0.20(-1.24%) |
Jun 18, 2021 | 16.35 | 16.61 | 15.99 | 16.04 | 12,733,859 | -0.22(-1.34%) |
Jun 17, 2021 | 16.85 | 17.25 | 16.02 | 16.26 | 12,629,630 | -1.39(-7.86%) |
Jun 16, 2021 | 17.95 | 18.32 | 17.61 | 17.65 | 5,148,368 | -0.24(-1.33%) |
Jun 15, 2021 | 18.07 | 18.17 | 17.59 | 17.89 | 3,564,153 | -0.19(-1.04%) |
Jun 14, 2021 | 17.34 | 18.35 | 17.21 | 18.08 | 5,046,634 | +0.35(+1.96%) |
Jun 11, 2021 | 18.14 | 18.25 | 17.62 | 17.73 | 4,102,222 | -0.47(-2.56%) |
Jun 10, 2021 | 17.37 | 18.21 | 17.32 | 18.19 | 5,293,204 | +0.85(+4.92%) |
Jun 09, 2021 | 17.26 | 17.58 | 17.19 | 17.34 | 2,875,644 | +0.20(+1.16%) |
Jun 08, 2021 | 17.38 | 17.59 | 17.12 | 17.14 | 3,205,293 | -0.39(-2.21%) |
Jun 07, 2021 | 17.42 | 17.61 | 17.14 | 17.53 | 3,239,112 | +0.10(+0.57%) |
Jun 04, 2021 | 17.74 | 17.75 | 17.37 | 17.43 | 3,348,630 | +0.06(+0.34%) |
Jun 03, 2021 | 17.84 | 17.89 | 17.33 | 17.37 | 5,322,381 | -1.07(-5.81%) |
Jun 02, 2021 | 18.30 | 18.51 | 17.94 | 18.44 | 4,123,986 | +0.20(+1.09%) |
Jun 01, 2021 | 18.05 | 18.77 | 18.05 | 18.24 | 6,025,887 | +0.61(+3.49%) |
May 28, 2021 | 17.16 | 17.67 | 17.15 | 17.63 | 2,930,741 | +0.15(+0.85%) |
May 27, 2021 | 17.34 | 17.55 | 16.77 | 17.48 | 4,046,124 | +0.07(+0.40%) |
May 26, 2021 | 17.68 | 18.02 | 17.34 | 17.41 | 4,005,487 | -0.27(-1.51%) |
May 25, 2021 | 17.38 | 17.81 | 16.98 | 17.68 | 4,567,309 | +0.21(+1.19%) |
May 24, 2021 | 17.41 | 17.73 | 17.34 | 17.47 | 2,698,354 | +0.15(+0.86%) |
May 21, 2021 | 17.85 | 17.91 | 17.13 | 17.32 | 4,326,168 | -0.30(-1.69%) |
May 20, 2021 | 17.22 | 17.94 | 17.04 | 17.62 | 4,890,277 | +0.51(+2.95%) |
May 19, 2021 | 16.87 | 17.65 | 16.75 | 17.11 | 6,023,902 | -0.17(-0.98%) |
May 18, 2021 | 17.15 | 17.38 | 16.69 | 17.28 | 4,801,283 | +0.05(+0.29%) |
May 17, 2021 | 16.16 | 17.43 | 16.00 | 17.23 | 9,241,898 | +1.37(+8.62%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.86 | 3,467,000 | +0.60(+3.93%) |
May 13, 2021 | 15.54 | 15.66 | 15.05 | 15.27 | 3,898,514 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.52 | 15.48 | 15.59 | 4,374,092 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.34 | 15.03 | 16.33 | 4,481,419 | +0.66(+4.24%) |
May 10, 2021 | 16.73 | 16.84 | 15.63 | 15.66 | 6,933,929 | -0.58(-3.60%) |
May 07, 2021 | 15.95 | 16.43 | 15.71 | 16.25 | 5,744,467 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.14 | 14.89 | 15.79 | 8,714,999 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.70 | 14.81 | 4,037,914 | -0.23(-1.52%) |
May 04, 2021 | 15.85 | 15.91 | 14.95 | 15.04 | 6,186,477 | -0.82(-5.19%) |
May 03, 2021 | 15.36 | 16.01 | 15.18 | 15.86 | 5,474,449 | +0.90(+6.03%) |
Apr 30, 2021 | 15.45 | 15.45 | 14.85 | 14.96 | 4,102,291 | -0.45(-2.90%) |
Apr 29, 2021 | 15.68 | 15.70 | 15.04 | 15.40 | 4,489,258 | -0.36(-2.26%) |
Apr 28, 2021 | 15.38 | 15.88 | 15.15 | 15.76 | 3,485,839 | +0.24(+1.53%) |
Apr 27, 2021 | 15.81 | 15.99 | 15.49 | 15.52 | 2,789,977 | -0.28(-1.76%) |
Apr 26, 2021 | 16.11 | 16.21 | 15.76 | 15.80 | 3,182,979 | -0.28(-1.73%) |
Apr 23, 2021 | 16.21 | 16.40 | 15.94 | 16.08 | 3,851,900 | +0.08(+0.50%) |
Apr 22, 2021 | 16.41 | 16.45 | 15.82 | 16.00 | 3,718,805 | -0.53(-3.18%) |
Apr 21, 2021 | 16.05 | 16.52 | 15.83 | 16.52 | 4,340,961 | +0.68(+4.32%) |
Apr 20, 2021 | 15.81 | 16.02 | 15.62 | 15.84 | 3,005,704 | -0.05(-0.31%) |
Apr 19, 2021 | 16.26 | 16.36 | 15.71 | 15.89 | 4,263,705 | -0.56(-3.43%) |
Apr 16, 2021 | 17.04 | 17.05 | 16.28 | 16.45 | 3,937,550 | -0.27(-1.60%) |
Apr 15, 2021 | 16.45 | 17.00 | 16.29 | 16.72 | 5,324,131 | +0.67(+4.20%) |
Apr 14, 2021 | 16.65 | 16.74 | 16.02 | 16.05 | 3,716,859 | -0.68(-4.09%) |
Apr 13, 2021 | 16.90 | 17.19 | 16.70 | 16.73 | 3,271,265 | +0.23(+1.38%) |
Apr 12, 2021 | 17.05 | 17.11 | 16.36 | 16.50 | 3,164,755 | -0.68(-3.98%) |
Apr 09, 2021 | 16.91 | 17.35 | 16.70 | 17.19 | 3,070,564 | -0.22(-1.25%) |
Apr 08, 2021 | 17.04 | 17.51 | 17.01 | 17.41 | 3,873,690 | +0.85(+5.15%) |
Apr 07, 2021 | 16.71 | 16.77 | 16.48 | 16.55 | 2,118,587 | -0.25(-1.47%) |
Apr 06, 2021 | 16.39 | 17.19 | 16.31 | 16.80 | 4,274,286 | +0.72(+4.50%) |
Apr 05, 2021 | 16.26 | 16.41 | 15.86 | 16.08 | 2,830,885 | -0.21(-1.28%) |