Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.52 | 12.71 | 12.35 | 12.38 | 1,986,094 | -0.27(-2.10%) |
Apr 28, 2022 | 12.42 | 12.68 | 12.31 | 12.65 | 1,963,784 | +0.37(+3.01%) |
Apr 27, 2022 | 12.18 | 12.40 | 12.13 | 12.28 | 2,389,970 | +0.03(+0.23%) |
Apr 26, 2022 | 12.31 | 12.49 | 12.25 | 12.25 | 2,227,102 | -0.27(-2.12%) |
Apr 25, 2022 | 12.44 | 12.58 | 12.19 | 12.51 | 2,822,725 | -0.01(-0.08%) |
Apr 22, 2022 | 12.89 | 12.99 | 12.52 | 12.52 | 1,868,693 | -0.44(-3.37%) |
Apr 21, 2022 | 13.25 | 13.30 | 12.95 | 12.96 | 2,027,269 | -0.15(-1.16%) |
Apr 20, 2022 | 13.14 | 13.30 | 13.05 | 13.11 | 3,655,949 | +0.10(+0.80%) |
Apr 19, 2022 | 12.98 | 13.06 | 12.91 | 13.01 | 3,578,805 | +0.10(+0.81%) |
Apr 18, 2022 | 12.61 | 12.96 | 12.61 | 12.90 | 4,708,245 | +0.19(+1.49%) |
Apr 14, 2022 | 12.51 | 12.72 | 12.38 | 12.71 | 4,532,117 | +0.19(+1.51%) |
Apr 13, 2022 | 12.17 | 12.52 | 12.13 | 12.52 | 2,596,663 | +0.26(+2.09%) |
Apr 12, 2022 | 12.29 | 12.50 | 12.21 | 12.27 | 2,462,538 | -0.02(-0.15%) |
Apr 11, 2022 | 12.37 | 12.63 | 12.27 | 12.29 | 2,967,513 | -0.07(-0.54%) |
Apr 08, 2022 | 12.34 | 12.50 | 12.33 | 12.35 | 2,730,167 | -0.02(-0.15%) |
Apr 07, 2022 | 12.49 | 12.55 | 12.18 | 12.37 | 2,610,235 | -0.09(-0.68%) |
Apr 06, 2022 | 12.52 | 12.67 | 12.40 | 12.46 | 4,380,797 | -0.13(-1.05%) |
Apr 05, 2022 | 12.73 | 12.90 | 12.57 | 12.59 | 3,188,513 | -0.21(-1.63%) |
Apr 04, 2022 | 12.70 | 12.84 | 12.55 | 12.80 | 5,695,934 | +0.01(+0.07%) |
Apr 01, 2022 | 13.02 | 13.14 | 12.72 | 12.79 | 2,353,431 | -0.06(-0.44%) |
Mar 31, 2022 | 13.17 | 13.31 | 12.84 | 12.85 | 3,466,234 | -0.32(-2.45%) |
Mar 30, 2022 | 13.54 | 13.55 | 13.16 | 13.17 | 2,838,652 | -0.36(-2.66%) |
Mar 29, 2022 | 13.53 | 13.71 | 13.37 | 13.53 | 2,908,881 | +0.13(+0.99%) |
Mar 28, 2022 | 13.51 | 13.53 | 13.22 | 13.40 | 2,345,905 | -0.14(-1.05%) |
Mar 25, 2022 | 13.36 | 13.59 | 13.36 | 13.54 | 4,101,388 | +0.21(+1.57%) |
Mar 24, 2022 | 13.18 | 13.36 | 13.04 | 13.33 | 2,989,757 | +0.24(+1.81%) |
Mar 23, 2022 | 13.48 | 13.49 | 13.08 | 13.09 | 2,646,512 | -0.46(-3.43%) |
Mar 22, 2022 | 13.44 | 13.72 | 13.39 | 13.56 | 2,953,580 | +0.30(+2.29%) |
Mar 21, 2022 | 13.43 | 13.52 | 13.24 | 13.25 | 4,204,759 | -0.12(-0.92%) |
Mar 18, 2022 | 13.11 | 13.39 | 13.01 | 13.38 | 7,643,897 | +0.18(+1.36%) |
Mar 17, 2022 | 13.37 | 13.37 | 13.06 | 13.20 | 9,768,365 | -0.29(-2.18%) |
Mar 16, 2022 | 13.45 | 13.66 | 13.19 | 13.49 | 2,556,193 | +0.23(+1.72%) |
Mar 15, 2022 | 13.21 | 13.39 | 13.10 | 13.26 | 3,312,172 | +0.12(+0.94%) |
Mar 14, 2022 | 13.38 | 13.46 | 13.04 | 13.14 | 3,895,445 | +0.00(+0.00%) |
Mar 11, 2022 | 13.38 | 13.50 | 13.14 | 13.14 | 2,861,867 | -0.13(-1.00%) |
Mar 10, 2022 | 13.15 | 13.32 | 13.04 | 13.27 | 3,186,434 | -0.07(-0.50%) |
Mar 09, 2022 | 13.36 | 13.50 | 13.28 | 13.34 | 3,324,595 | +0.33(+2.55%) |
Mar 08, 2022 | 13.27 | 13.40 | 12.93 | 13.01 | 5,017,492 | -0.07(-0.51%) |
Mar 07, 2022 | 13.79 | 13.79 | 13.04 | 13.07 | 7,949,235 | -0.79(-5.68%) |
Mar 04, 2022 | 13.92 | 13.96 | 13.62 | 13.86 | 6,214,894 | -0.33(-2.34%) |
Mar 03, 2022 | 14.45 | 14.49 | 14.02 | 14.19 | 6,091,938 | -0.22(-1.51%) |
Mar 02, 2022 | 13.89 | 14.45 | 13.81 | 14.41 | 7,633,423 | +0.67(+4.90%) |
Mar 01, 2022 | 14.27 | 14.32 | 13.65 | 13.74 | 4,310,344 | -0.65(-4.55%) |
Feb 28, 2022 | 14.20 | 14.44 | 14.11 | 14.39 | 3,746,051 | -0.16(-1.11%) |
Feb 25, 2022 | 14.20 | 14.59 | 14.30 | 14.55 | 2,140,769 | +0.46(+3.30%) |
Feb 24, 2022 | 13.93 | 14.13 | 13.64 | 14.09 | 3,677,591 | -0.23(-1.59%) |
Feb 23, 2022 | 14.63 | 14.77 | 14.26 | 14.31 | 2,221,258 | -0.17(-1.18%) |
Feb 22, 2022 | 14.66 | 14.75 | 14.42 | 14.49 | 3,483,396 | -0.23(-1.55%) |
Feb 18, 2022 | 14.71 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 14.91 | 15.02 | 14.59 | 14.64 | 2,677,317 | -0.46(-3.08%) |
Feb 16, 2022 | 14.85 | 15.13 | 14.84 | 15.10 | 1,885,570 | +0.12(+0.82%) |
Feb 15, 2022 | 14.75 | 14.99 | 14.74 | 14.98 | 2,304,869 | +0.37(+2.53%) |
Feb 14, 2022 | 14.87 | 14.99 | 14.47 | 14.61 | 5,499,842 | -0.22(-1.46%) |
Feb 11, 2022 | 14.84 | 15.20 | 14.68 | 14.83 | 3,036,319 | -0.08(-0.57%) |
Feb 10, 2022 | 14.95 | 15.32 | 14.86 | 14.91 | 4,622,527 | -0.10(-0.69%) |
Feb 09, 2022 | 15.33 | 15.48 | 14.92 | 15.01 | 4,368,114 | -0.24(-1.55%) |
Feb 08, 2022 | 14.82 | 15.31 | 14.77 | 15.25 | 4,458,100 | +0.59(+4.05%) |
Feb 07, 2022 | 14.52 | 14.93 | 14.44 | 14.66 | 3,953,949 | +0.08(+0.52%) |
Feb 04, 2022 | 14.28 | 14.66 | 14.23 | 14.58 | 3,129,196 | +0.22(+1.51%) |
Feb 03, 2022 | 14.45 | 14.26 | 14.36 | 3,206,880 | +0.06(+0.40%) | |
Feb 02, 2022 | 14.41 | 14.45 | 14.21 | 14.31 | 2,503,672 | -0.16(-1.11%) |
Feb 01, 2022 | 14.33 | 14.48 | 14.18 | 14.47 | 2,034,295 | +0.15(+1.05%) |
Jan 31, 2022 | 14.07 | 14.34 | 14.32 | 3,539,778 | +0.10(+0.73%) | |
Jan 28, 2022 | 13.90 | 14.20 | 13.74 | 14.21 | 1,814,491 | +0.29(+2.10%) |
Jan 27, 2022 | 14.54 | 14.58 | 13.84 | 13.92 | 2,682,761 | -0.46(-3.21%) |
Jan 26, 2022 | 14.67 | 14.72 | 14.16 | 14.38 | 3,883,638 | -0.07(-0.46%) |
Jan 25, 2022 | 14.23 | 14.57 | 13.95 | 14.45 | 3,308,807 | +0.08(+0.53%) |
Jan 24, 2022 | 13.97 | 14.41 | 13.82 | 14.37 | 3,491,909 | +0.20(+1.40%) |
Jan 21, 2022 | 14.45 | 14.59 | 14.12 | 14.17 | 4,097,503 | -0.36(-2.47%) |
Jan 20, 2022 | 14.83 | 15.06 | 14.51 | 14.53 | 3,137,859 | -0.29(-1.97%) |
Jan 19, 2022 | 15.25 | 15.27 | 14.78 | 14.83 | 3,443,083 | -0.41(-2.66%) |
Jan 18, 2022 | 15.46 | 15.55 | 15.21 | 15.23 | 2,651,617 | -0.29(-1.88%) |
Jan 14, 2022 | 15.52 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 15.66 | 15.89 | 15.47 | 15.51 | 5,177,300 | -0.07(-0.42%) |
Jan 12, 2022 | 15.62 | 15.69 | 15.33 | 15.58 | 3,243,148 | +0.02(+0.12%) |
Jan 11, 2022 | 15.33 | 15.62 | 15.30 | 15.56 | 3,783,317 | +0.18(+1.16%) |
Jan 10, 2022 | 14.84 | 15.41 | 14.77 | 15.38 | 5,971,275 | +0.65(+4.42%) |
Jan 07, 2022 | 14.32 | 14.75 | 14.22 | 14.73 | 4,911,827 | +0.48(+3.38%) |
Jan 06, 2022 | 14.01 | 14.31 | 13.99 | 14.25 | 2,881,088 | +0.41(+2.93%) |
Jan 05, 2022 | 14.09 | 14.18 | 13.83 | 13.84 | 2,908,494 | -0.17(-1.21%) |
Jan 04, 2022 | 13.85 | 14.10 | 13.84 | 14.01 | 2,845,458 | +0.29(+2.13%) |
Jan 03, 2022 | 13.68 | 13.83 | 13.63 | 13.72 | 3,638,527 | +0.12(+0.90%) |
Dec 31, 2021 | 13.50 | 13.68 | 13.44 | 13.60 | 1,675,168 | +0.06(+0.42%) |
Dec 30, 2021 | 13.60 | 13.72 | 13.53 | 13.54 | 1,979,303 | -0.08(-0.62%) |
Dec 29, 2021 | 13.51 | 13.68 | 13.38 | 13.63 | 4,389,980 | +0.18(+1.33%) |
Dec 28, 2021 | 13.47 | 13.68 | 13.44 | 13.45 | 1,680,534 | -0.14(-1.04%) |
Dec 27, 2021 | 13.34 | 13.62 | 13.24 | 13.59 | 3,258,697 | +0.30(+2.27%) |
Dec 23, 2021 | 13.16 | 13.38 | 13.13 | 13.29 | 4,891,139 | +0.22(+1.66%) |
Dec 22, 2021 | 13.01 | 13.09 | 12.91 | 13.07 | 2,122,301 | +0.11(+0.87%) |
Dec 21, 2021 | 12.73 | 13.01 | 12.67 | 12.96 | 4,372,737 | +0.39(+3.08%) |
Dec 20, 2021 | 12.98 | 13.01 | 12.37 | 12.57 | 4,868,932 | -0.54(-4.10%) |
Dec 17, 2021 | 13.24 | 13.31 | 12.99 | 13.11 | 7,189,458 | -0.17(-1.28%) |
Dec 16, 2021 | 13.48 | 13.52 | 13.25 | 13.28 | 4,796,270 | -0.05(-0.35%) |
Dec 15, 2021 | 13.32 | 13.36 | 13.10 | 13.33 | 2,931,269 | +0.04(+0.28%) |
Dec 14, 2021 | 13.31 | 13.56 | 13.23 | 13.29 | 3,467,184 | -0.07(-0.49%) |
Dec 13, 2021 | 13.49 | 13.51 | 13.34 | 13.35 | 2,994,939 | -0.13(-0.98%) |
Dec 10, 2021 | 13.80 | 13.80 | 13.45 | 13.49 | 2,727,603 | -0.17(-1.24%) |
Dec 09, 2021 | 13.53 | 13.72 | 13.38 | 13.66 | 2,630,428 | +0.01(+0.07%) |
Dec 08, 2021 | 13.69 | 13.76 | 13.53 | 13.65 | 3,039,063 | +0.01(+0.07%) |
Dec 07, 2021 | 13.44 | 13.70 | 13.35 | 13.64 | 2,237,814 | +0.23(+1.69%) |
Dec 06, 2021 | 13.53 | 13.63 | 13.38 | 13.41 | 3,863,512 | +0.10(+0.78%) |
Dec 03, 2021 | 13.50 | 13.58 | 13.19 | 13.31 | 4,192,451 | -0.09(-0.70%) |
Dec 02, 2021 | 13.26 | 13.50 | 13.20 | 13.40 | 4,590,405 | +0.24(+1.79%) |
Dec 01, 2021 | 13.61 | 13.77 | 13.15 | 13.17 | 3,706,305 | -0.13(-0.99%) |
Nov 30, 2021 | 13.42 | 13.52 | 13.24 | 13.30 | 3,824,642 | -0.32(-2.35%) |
Nov 29, 2021 | 13.86 | 13.91 | 13.42 | 13.62 | 4,899,886 | -0.08(-0.55%) |
Nov 26, 2021 | 13.96 | 13.96 | 13.44 | 13.69 | 2,182,181 | -0.58(-4.09%) |
Nov 24, 2021 | 14.16 | 14.45 | 14.16 | 14.28 | 2,387,348 | +0.05(+0.33%) |
Nov 23, 2021 | 14.30 | 14.43 | 14.23 | 14.23 | 2,929,862 | -0.03(-0.20%) |
Nov 22, 2021 | 14.25 | 14.49 | 14.22 | 14.26 | 3,563,571 | +0.13(+0.94%) |
Nov 19, 2021 | 13.95 | 14.27 | 13.94 | 14.13 | 3,214,563 | +0.01(+0.07%) |
Nov 18, 2021 | 14.09 | 14.18 | 14.08 | 14.12 | 3,745,369 | +0.06(+0.40%) |
Nov 17, 2021 | 14.16 | 14.33 | 14.02 | 14.06 | 3,597,471 | -0.43(-2.99%) |
Nov 16, 2021 | 14.40 | 14.66 | 14.33 | 14.50 | 2,521,117 | +0.08(+0.52%) |
Nov 15, 2021 | 14.50 | 14.61 | 14.39 | 14.42 | 2,313,332 | +0.04(+0.26%) |
Nov 12, 2021 | 14.51 | 14.57 | 14.28 | 14.38 | 2,547,910 | -0.14(-0.97%) |
Nov 11, 2021 | 14.42 | 14.61 | 14.40 | 14.52 | 1,607,027 | +0.11(+0.78%) |
Nov 10, 2021 | 14.51 | 14.40 | 14.41 | 2,386,174 | -0.06(-0.39%) | |
Nov 09, 2021 | 14.65 | 14.77 | 14.43 | 14.47 | 4,149,704 | -0.27(-1.86%) |
Nov 08, 2021 | 14.87 | 14.98 | 14.68 | 14.74 | 3,026,386 | -0.06(-0.38%) |
Nov 05, 2021 | 14.58 | 14.88 | 14.45 | 14.80 | 2,966,392 | +0.44(+3.07%) |
Nov 04, 2021 | 14.96 | 15.00 | 14.32 | 14.36 | 2,808,974 | -0.59(-3.96%) |
Nov 03, 2021 | 15.34 | 15.42 | 14.88 | 14.95 | 4,523,824 | -0.45(-2.93%) |
Nov 02, 2021 | 15.53 | 15.61 | 15.34 | 15.40 | 2,661,466 | -0.10(-0.67%) |
Nov 01, 2021 | 15.26 | 15.64 | 15.44 | 15.50 | 2,989,150 | +0.34(+2.23%) |
Oct 29, 2021 | 15.19 | 15.31 | 15.10 | 15.16 | 2,306,185 | -0.01(-0.06%) |
Oct 28, 2021 | 15.07 | 15.19 | 14.96 | 15.17 | 3,436,911 | +0.12(+0.81%) |
Oct 27, 2021 | 15.34 | 15.37 | 15.04 | 15.05 | 3,198,289 | -0.38(-2.43%) |
Oct 26, 2021 | 15.44 | 15.43 | 1,960,101 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.48 | 15.52 | 15.39 | 15.42 | 2,215,877 | -0.06(-0.36%) |
Oct 22, 2021 | 15.42 | 15.56 | 15.40 | 15.47 | 1,801,848 | +0.06(+0.37%) |
Oct 21, 2021 | 15.38 | 15.51 | 15.30 | 15.42 | 2,302,765 | +0.03(+0.18%) |
Oct 20, 2021 | 15.25 | 15.45 | 15.19 | 15.39 | 3,828,376 | +0.08(+0.49%) |
Oct 19, 2021 | 15.42 | 15.42 | 15.24 | 15.31 | 2,233,764 | +0.00(+0.00%) |
Oct 18, 2021 | 15.30 | 15.46 | 15.26 | 15.31 | 2,972,369 | -0.05(-0.31%) |
Oct 15, 2021 | 15.51 | 15.59 | 15.34 | 15.36 | 2,635,043 | -0.03(-0.18%) |
Oct 14, 2021 | 15.20 | 15.44 | 15.12 | 15.39 | 3,645,238 | +0.32(+2.12%) |
Oct 13, 2021 | 15.08 | 15.12 | 14.89 | 15.07 | 2,904,739 | +0.18(+1.20%) |
Oct 12, 2021 | 14.83 | 15.04 | 14.80 | 14.89 | 1,885,418 | +0.03(+0.19%) |
Oct 11, 2021 | 14.90 | 15.15 | 14.85 | 14.86 | 4,196,552 | +0.02(+0.13%) |
Oct 08, 2021 | 14.79 | 14.98 | 14.76 | 14.84 | 2,617,259 | +0.06(+0.38%) |
Oct 07, 2021 | 14.72 | 14.95 | 14.69 | 14.79 | 3,190,888 | +0.13(+0.90%) |
Oct 06, 2021 | 14.51 | 14.66 | 14.25 | 14.66 | 2,675,544 | +0.16(+1.10%) |
Oct 05, 2021 | 14.52 | 14.64 | 14.29 | 14.50 | 2,934,376 | -0.02(-0.13%) |
Oct 04, 2021 | 14.50 | 14.70 | 14.37 | 14.52 | 3,029,191 | +0.01(+0.06%) |
Oct 01, 2021 | 14.10 | 14.59 | 14.10 | 14.51 | 2,753,621 | +0.47(+3.34%) |
Sep 30, 2021 | 14.28 | 14.30 | 14.03 | 14.04 | 2,075,728 | -0.15(-1.06%) |
Sep 29, 2021 | 14.15 | 14.28 | 14.06 | 14.19 | 1,296,108 | +0.06(+0.40%) |
Sep 28, 2021 | 14.37 | 14.44 | 14.12 | 14.13 | 2,011,302 | -0.23(-1.63%) |
Sep 27, 2021 | 14.24 | 14.46 | 14.14 | 14.37 | 1,660,659 | +0.23(+1.66%) |
Sep 24, 2021 | 14.14 | 14.28 | 14.07 | 14.13 | 1,192,566 | -0.06(-0.40%) |
Sep 23, 2021 | 14.15 | 14.36 | 14.14 | 14.19 | 1,865,308 | +0.16(+1.14%) |
Sep 22, 2021 | 13.91 | 14.16 | 13.87 | 14.03 | 1,633,905 | +0.25(+1.84%) |
Sep 21, 2021 | 13.94 | 14.00 | 13.71 | 13.77 | 2,465,346 | -0.08(-0.61%) |
Sep 20, 2021 | 13.62 | 13.93 | 13.58 | 13.86 | 3,369,336 | -0.14(-1.01%) |
Sep 17, 2021 | 14.06 | 14.18 | 13.90 | 14.00 | 5,846,236 | -0.06(-0.40%) |
Sep 16, 2021 | 14.19 | 14.29 | 14.04 | 14.06 | 2,086,088 | -0.07(-0.47%) |
Sep 15, 2021 | 14.01 | 14.14 | 13.88 | 14.12 | 2,778,593 | +0.16(+1.14%) |
Sep 14, 2021 | 14.34 | 14.35 | 13.94 | 13.96 | 2,104,646 | -0.34(-2.36%) |
Sep 13, 2021 | 14.18 | 14.32 | 14.11 | 14.30 | 2,285,347 | +0.16(+1.13%) |
Sep 10, 2021 | 14.45 | 14.45 | 14.09 | 14.14 | 1,729,880 | -0.17(-1.18%) |
Sep 09, 2021 | 14.23 | 14.43 | 14.19 | 14.31 | 1,686,461 | +0.06(+0.40%) |
Sep 08, 2021 | 14.21 | 14.31 | 14.10 | 14.25 | 1,530,578 | -0.02(-0.13%) |
Sep 07, 2021 | 14.32 | 14.46 | 14.21 | 14.27 | 1,701,894 | -0.07(-0.46%) |
Sep 03, 2021 | 14.29 | 14.40 | 14.21 | 14.34 | 1,542,775 | -0.05(-0.33%) |
Sep 02, 2021 | 14.25 | 14.39 | 14.21 | 14.38 | 2,009,995 | +0.11(+0.79%) |
Sep 01, 2021 | 14.34 | 14.43 | 14.19 | 14.27 | 2,240,301 | -0.06(-0.39%) |
Aug 31, 2021 | 14.26 | 14.40 | 14.23 | 14.33 | 1,245,415 | +0.03(+0.20%) |
Aug 30, 2021 | 14.54 | 14.54 | 14.29 | 14.30 | 1,400,178 | -0.20(-1.36%) |
Aug 27, 2021 | 14.24 | 14.58 | 14.24 | 14.50 | 4,201,051 | +0.30(+2.12%) |
Aug 26, 2021 | 14.34 | 14.44 | 14.17 | 14.20 | 1,520,528 | -0.16(-1.11%) |
Aug 25, 2021 | 14.22 | 14.44 | 14.18 | 14.36 | 2,280,690 | +0.16(+1.12%) |
Aug 24, 2021 | 14.00 | 14.28 | 14.00 | 14.20 | 3,274,654 | +0.16(+1.14%) |
Aug 23, 2021 | 14.08 | 14.20 | 13.98 | 14.04 | 3,066,219 | +0.00(+0.00%) |
Aug 20, 2021 | 13.67 | 14.12 | 13.67 | 14.04 | 2,504,281 | +0.27(+1.98%) |
Aug 19, 2021 | 13.91 | 14.07 | 13.68 | 13.76 | 4,516,073 | -0.25(-1.81%) |
Aug 18, 2021 | 13.92 | 14.23 | 13.85 | 14.02 | 3,763,182 | +0.09(+0.67%) |
Aug 17, 2021 | 13.90 | 14.02 | 13.69 | 13.92 | 4,434,140 | -0.10(-0.74%) |
Aug 16, 2021 | 14.02 | 14.23 | 13.84 | 14.03 | 2,640,705 | -0.05(-0.33%) |
Aug 13, 2021 | 14.07 | 14.22 | 13.98 | 14.07 | 2,484,526 | +0.04(+0.27%) |
Aug 12, 2021 | 13.91 | 14.07 | 13.71 | 14.04 | 4,301,846 | +0.19(+1.35%) |
Aug 11, 2021 | 13.68 | 13.89 | 13.49 | 13.85 | 4,674,824 | +0.23(+1.65%) |
Aug 10, 2021 | 13.45 | 13.70 | 13.39 | 13.62 | 2,959,045 | +0.24(+1.81%) |
Aug 09, 2021 | 13.52 | 13.52 | 13.33 | 13.38 | 2,713,865 | -0.08(-0.62%) |
Aug 06, 2021 | 13.35 | 13.56 | 13.31 | 13.47 | 1,701,034 | +0.35(+2.63%) |
Aug 05, 2021 | 12.78 | 13.33 | 12.60 | 13.12 | 2,921,726 | +0.49(+3.84%) |
Aug 04, 2021 | 12.79 | 12.92 | 12.63 | 12.63 | 2,354,145 | -0.25(-1.96%) |
Aug 03, 2021 | 12.78 | 12.91 | 12.40 | 12.89 | 2,793,788 | +0.08(+0.66%) |
Aug 02, 2021 | 13.00 | 13.25 | 12.80 | 12.80 | 1,712,874 | -0.11(-0.87%) |
Jul 30, 2021 | 12.90 | 13.09 | 12.80 | 12.91 | 1,728,175 | -0.02(-0.14%) |
Jul 29, 2021 | 12.89 | 13.05 | 12.78 | 12.93 | 1,145,107 | +0.17(+1.32%) |
Jul 28, 2021 | 12.69 | 12.91 | 12.47 | 12.77 | 2,350,806 | +0.17(+1.33%) |
Jul 27, 2021 | 12.55 | 12.72 | 12.43 | 12.60 | 1,697,801 | -0.08(-0.66%) |
Jul 26, 2021 | 12.65 | 12.91 | 12.62 | 12.68 | 3,769,134 | -0.02(-0.15%) |
Jul 23, 2021 | 12.68 | 12.81 | 12.60 | 12.70 | 1,804,966 | +0.17(+1.34%) |
Jul 22, 2021 | 12.69 | 12.71 | 12.42 | 12.53 | 1,560,521 | -0.21(-1.68%) |
Jul 21, 2021 | 12.66 | 12.88 | 12.66 | 12.75 | 2,364,709 | +0.20(+1.56%) |
Jul 20, 2021 | 12.23 | 12.76 | 12.16 | 12.55 | 3,756,308 | +0.28(+2.28%) |
Jul 19, 2021 | 12.32 | 12.52 | 12.19 | 12.27 | 3,162,052 | -0.43(-3.38%) |
Jul 16, 2021 | 12.81 | 12.86 | 12.61 | 12.70 | 2,327,392 | -0.04(-0.29%) |
Jul 15, 2021 | 12.53 | 12.82 | 12.53 | 12.74 | 1,237,314 | +0.08(+0.66%) |
Jul 14, 2021 | 12.70 | 12.86 | 12.57 | 12.65 | 1,481,418 | +0.04(+0.30%) |
Jul 13, 2021 | 12.73 | 12.82 | 12.60 | 12.62 | 1,869,705 | -0.21(-1.67%) |
Jul 12, 2021 | 12.60 | 12.89 | 12.46 | 12.83 | 2,268,301 | +0.09(+0.73%) |
Jul 09, 2021 | 12.64 | 12.75 | 12.57 | 12.74 | 2,615,865 | +0.29(+2.32%) |
Jul 08, 2021 | 12.53 | 12.66 | 12.37 | 12.45 | 2,615,929 | -0.32(-2.49%) |
Jul 07, 2021 | 12.81 | 13.00 | 12.76 | 12.77 | 2,433,843 | -0.13(-1.01%) |
Jul 06, 2021 | 13.07 | 13.11 | 12.75 | 12.90 | 3,440,955 | -0.22(-1.71%) |
Jul 02, 2021 | 13.15 | 13.21 | 13.04 | 13.12 | 2,565,298 | -0.06(-0.42%) |
Jul 01, 2021 | 12.78 | 13.19 | 12.78 | 13.18 | 3,748,920 | +0.49(+3.82%) |
Jun 30, 2021 | 12.70 | 12.78 | 12.62 | 12.69 | 1,915,080 | -0.06(-0.44%) |
Jun 29, 2021 | 12.97 | 13.04 | 12.68 | 12.75 | 1,644,131 | -0.15(-1.16%) |
Jun 28, 2021 | 13.23 | 13.26 | 12.75 | 12.90 | 2,734,650 | -0.33(-2.47%) |
Jun 25, 2021 | 13.05 | 13.33 | 12.89 | 13.22 | 4,071,340 | +0.27(+2.09%) |
Jun 24, 2021 | 13.02 | 13.03 | 12.78 | 12.95 | 2,603,489 | +0.01(+0.07%) |
Jun 23, 2021 | 12.96 | 13.09 | 12.89 | 12.94 | 3,118,091 | +0.00(+0.00%) |
Jun 22, 2021 | 12.93 | 13.04 | 12.74 | 12.94 | 2,571,759 | -0.03(-0.22%) |
Jun 21, 2021 | 12.70 | 12.99 | 12.65 | 12.97 | 2,463,058 | +0.37(+2.96%) |
Jun 18, 2021 | 12.84 | 13.03 | 12.49 | 12.60 | 8,427,187 | -0.36(-2.81%) |
Jun 17, 2021 | 13.36 | 13.44 | 12.84 | 12.96 | 3,687,147 | -0.42(-3.14%) |
Jun 16, 2021 | 13.58 | 13.58 | 13.31 | 13.38 | 3,631,409 | -0.21(-1.51%) |
Jun 15, 2021 | 13.46 | 13.77 | 13.27 | 13.59 | 3,046,630 | +0.15(+1.11%) |
Jun 14, 2021 | 13.55 | 13.70 | 13.37 | 13.44 | 3,806,550 | -0.08(-0.62%) |
Jun 11, 2021 | 13.44 | 13.57 | 13.44 | 13.52 | 4,139,755 | +0.10(+0.76%) |
Jun 10, 2021 | 13.81 | 13.82 | 13.41 | 13.42 | 1,922,050 | -0.24(-1.78%) |
Jun 09, 2021 | 13.88 | 13.88 | 13.64 | 13.66 | 2,125,189 | -0.21(-1.48%) |
Jun 08, 2021 | 13.75 | 13.89 | 13.68 | 13.87 | 3,648,940 | +0.07(+0.47%) |
Jun 07, 2021 | 13.75 | 13.88 | 13.71 | 13.80 | 1,593,482 | +0.08(+0.61%) |
Jun 04, 2021 | 13.67 | 13.72 | 13.49 | 13.72 | 1,591,822 | +0.05(+0.34%) |
Jun 03, 2021 | 13.44 | 13.68 | 13.29 | 13.67 | 2,766,180 | +0.15(+1.10%) |
Jun 02, 2021 | 13.75 | 13.75 | 13.52 | 13.52 | 3,359,851 | -0.19(-1.36%) |
Jun 01, 2021 | 13.81 | 13.85 | 13.62 | 13.71 | 2,497,777 | -0.03(-0.20%) |
May 28, 2021 | 13.67 | 13.77 | 13.53 | 13.74 | 2,922,851 | +0.10(+0.75%) |
May 27, 2021 | 13.62 | 13.68 | 13.54 | 13.63 | 2,822,489 | +0.18(+1.32%) |
May 26, 2021 | 13.20 | 13.51 | 13.17 | 13.46 | 2,054,491 | +0.32(+2.41%) |
May 25, 2021 | 13.42 | 13.57 | 13.11 | 13.14 | 1,928,190 | -0.25(-1.88%) |
May 24, 2021 | 13.51 | 13.55 | 13.27 | 13.39 | 4,102,999 | -0.07(-0.49%) |
May 21, 2021 | 13.44 | 13.66 | 13.39 | 13.46 | 2,929,189 | +0.15(+1.12%) |
May 20, 2021 | 13.31 | 13.39 | 13.18 | 13.31 | 1,867,968 | -0.01(-0.07%) |
May 19, 2021 | 13.11 | 13.33 | 13.00 | 13.32 | 2,700,599 | -0.07(-0.49%) |
May 18, 2021 | 13.43 | 13.55 | 13.32 | 13.38 | 2,753,902 | -0.01(-0.07%) |
May 17, 2021 | 13.17 | 13.40 | 13.11 | 13.39 | 2,103,444 | +0.08(+0.63%) |
May 14, 2021 | 13.07 | 13.33 | 12.92 | 13.31 | 3,484,943 | +0.33(+2.52%) |
May 13, 2021 | 12.49 | 13.11 | 12.47 | 12.98 | 5,284,130 | +0.56(+4.51%) |
May 12, 2021 | 12.92 | 13.08 | 12.41 | 12.42 | 4,028,996 | -0.54(-4.18%) |
May 11, 2021 | 12.87 | 13.13 | 12.80 | 12.96 | 5,332,931 | -0.20(-1.55%) |
May 10, 2021 | 13.38 | 13.43 | 13.15 | 13.17 | 3,665,471 | -0.21(-1.60%) |
May 07, 2021 | 13.08 | 13.49 | 12.93 | 13.38 | 5,252,768 | +0.22(+1.69%) |
May 06, 2021 | 13.66 | 13.82 | 12.85 | 13.16 | 4,169,359 | -0.75(-5.41%) |
May 05, 2021 | 14.13 | 14.37 | 13.80 | 13.91 | 5,207,493 | -0.40(-2.79%) |
May 04, 2021 | 14.19 | 14.34 | 14.10 | 14.31 | 3,561,348 | +0.05(+0.33%) |