Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.81 | 18.88 | 18.07 | 18.12 | 923,979 | -0.55(-2.95%) |
Apr 28, 2022 | 18.99 | 19.08 | 18.32 | 18.67 | 1,070,062 | -0.26(-1.39%) |
Apr 27, 2022 | 17.93 | 19.06 | 17.88 | 18.93 | 1,416,459 | +1.51(+8.69%) |
Apr 26, 2022 | 17.27 | 17.77 | 16.92 | 17.42 | 1,637,890 | +0.25(+1.49%) |
Apr 25, 2022 | 18.59 | 18.63 | 16.18 | 17.16 | 2,801,816 | -2.25(-11.57%) |
Apr 22, 2022 | 19.84 | 20.30 | 19.22 | 19.41 | 1,293,385 | -0.35(-1.75%) |
Apr 21, 2022 | 21.14 | 21.27 | 19.67 | 19.75 | 1,441,732 | -1.10(-5.28%) |
Apr 20, 2022 | 21.14 | 21.38 | 20.22 | 20.86 | 1,731,266 | -0.23(-1.09%) |
Apr 19, 2022 | 21.00 | 21.17 | 20.36 | 21.09 | 1,581,404 | +0.07(+0.31%) |
Apr 18, 2022 | 20.32 | 21.29 | 19.61 | 21.02 | 2,076,788 | +0.76(+3.73%) |
Apr 14, 2022 | 18.87 | 20.56 | 18.87 | 20.26 | 2,799,152 | +1.60(+8.55%) |
Apr 13, 2022 | 18.17 | 18.81 | 18.15 | 18.67 | 1,348,742 | +0.81(+4.56%) |
Apr 12, 2022 | 17.60 | 18.09 | 17.48 | 17.85 | 1,465,594 | +0.44(+2.55%) |
Apr 11, 2022 | 18.48 | 18.48 | 17.07 | 17.41 | 1,883,248 | -0.76(-4.21%) |
Apr 08, 2022 | 17.98 | 18.46 | 17.95 | 18.18 | 1,050,152 | +0.26(+1.47%) |
Apr 07, 2022 | 17.44 | 18.16 | 17.39 | 17.91 | 1,084,061 | +0.33(+1.87%) |
Apr 06, 2022 | 18.05 | 18.63 | 17.54 | 17.58 | 2,143,632 | -0.63(-3.48%) |
Apr 05, 2022 | 18.30 | 19.06 | 18.06 | 18.22 | 1,872,529 | -0.04(-0.23%) |
Apr 04, 2022 | 19.51 | 19.97 | 17.89 | 18.26 | 1,969,245 | -1.25(-6.41%) |
Apr 01, 2022 | 19.44 | 20.11 | 19.34 | 19.51 | 1,278,891 | +0.08(+0.42%) |
Mar 31, 2022 | 18.97 | 19.49 | 18.97 | 19.43 | 1,327,773 | +0.41(+2.16%) |
Mar 30, 2022 | 19.33 | 19.73 | 19.01 | 19.01 | 1,126,430 | -0.11(-0.56%) |
Mar 29, 2022 | 19.41 | 19.41 | 17.71 | 19.12 | 2,122,982 | -0.25(-1.27%) |
Mar 28, 2022 | 19.61 | 20.11 | 19.25 | 19.37 | 1,540,192 | -0.26(-1.30%) |
Mar 25, 2022 | 19.07 | 19.63 | 18.83 | 19.62 | 1,354,968 | +0.56(+2.93%) |
Mar 24, 2022 | 19.12 | 19.27 | 18.64 | 19.06 | 1,688,023 | -0.13(-0.69%) |
Mar 23, 2022 | 17.72 | 19.33 | 17.71 | 19.20 | 2,751,994 | +1.65(+9.42%) |
Mar 22, 2022 | 17.62 | 17.89 | 17.38 | 17.54 | 910,380 | -0.10(-0.56%) |
Mar 21, 2022 | 17.25 | 17.93 | 17.06 | 17.64 | 1,616,370 | +0.58(+3.42%) |
Mar 18, 2022 | 16.56 | 17.07 | 16.34 | 17.06 | 2,599,522 | +0.50(+3.03%) |
Mar 17, 2022 | 16.19 | 16.62 | 16.13 | 16.56 | 861,299 | +0.49(+3.07%) |
Mar 16, 2022 | 16.03 | 16.18 | 15.67 | 16.06 | 970,035 | +0.35(+2.25%) |
Mar 15, 2022 | 16.14 | 16.14 | 15.18 | 15.71 | 1,257,432 | -0.34(-2.10%) |
Mar 14, 2022 | 17.02 | 17.10 | 15.87 | 16.05 | 1,248,446 | -1.22(-7.05%) |
Mar 11, 2022 | 17.52 | 17.89 | 17.23 | 17.26 | 1,049,811 | -0.30(-1.73%) |
Mar 10, 2022 | 16.93 | 17.57 | 1,004,971 | +0.62(+3.69%) | ||
Mar 09, 2022 | 17.39 | 17.39 | 16.48 | 16.94 | 1,456,840 | -0.09(-0.53%) |
Mar 08, 2022 | 16.67 | 17.33 | 16.32 | 17.03 | 1,943,746 | +0.50(+3.04%) |
Mar 07, 2022 | 16.41 | 17.44 | 16.41 | 16.53 | 1,444,561 | +0.12(+0.73%) |
Mar 04, 2022 | 16.14 | 16.49 | 15.61 | 16.41 | 1,174,928 | -0.03(-0.19%) |
Mar 03, 2022 | 16.79 | 17.42 | 16.32 | 16.44 | 1,214,470 | -0.22(-1.29%) |
Mar 02, 2022 | 15.98 | 16.76 | 15.80 | 16.66 | 1,148,760 | +0.80(+5.08%) |
Mar 01, 2022 | 15.77 | 16.33 | 15.26 | 15.85 | 1,770,775 | +0.49(+3.22%) |
Feb 28, 2022 | 15.89 | 16.04 | 15.14 | 15.36 | 1,939,925 | -0.49(-3.12%) |
Feb 25, 2022 | 15.31 | 15.94 | 15.46 | 15.85 | 1,799,373 | +0.88(+5.91%) |
Feb 24, 2022 | 14.20 | 15.14 | 13.43 | 14.97 | 2,293,926 | -0.61(-3.94%) |
Feb 23, 2022 | 16.06 | 16.30 | 15.51 | 15.58 | 1,805,660 | -0.29(-1.86%) |
Feb 22, 2022 | 14.71 | 16.11 | 14.68 | 15.88 | 1,992,952 | +0.92(+6.18%) |
Feb 18, 2022 | 14.95 | 0 | -0.25(-1.68%) | |||
Feb 17, 2022 | 14.53 | 15.59 | 14.40 | 15.21 | 1,655,783 | +0.67(+4.60%) |
Feb 16, 2022 | 14.46 | 14.74 | 14.24 | 14.54 | 958,987 | +0.10(+0.66%) |
Feb 15, 2022 | 14.13 | 14.61 | 14.07 | 14.44 | 676,918 | +0.30(+2.14%) |
Feb 14, 2022 | 14.12 | 14.42 | 13.97 | 14.14 | 484,423 | -0.11(-0.78%) |
Feb 11, 2022 | 14.46 | 14.79 | 14.09 | 14.25 | 1,176,461 | -0.20(-1.38%) |
Feb 10, 2022 | 14.15 | 14.72 | 14.08 | 14.45 | 1,215,517 | +0.34(+2.43%) |
Feb 09, 2022 | 13.74 | 14.14 | 13.65 | 14.11 | 758,226 | +0.60(+4.42%) |
Feb 08, 2022 | 13.78 | 13.96 | 13.45 | 13.51 | 835,685 | -0.04(-0.29%) |
Feb 07, 2022 | 12.97 | 13.74 | 12.97 | 13.55 | 1,187,085 | +0.55(+4.23%) |
Feb 04, 2022 | 12.64 | 13.04 | 12.50 | 13.00 | 693,489 | +0.50(+4.02%) |
Feb 03, 2022 | 12.67 | 12.50 | 547,864 | -0.38(-2.97%) | ||
Feb 02, 2022 | 13.06 | 13.46 | 12.77 | 12.88 | 694,693 | -0.19(-1.46%) |
Feb 01, 2022 | 12.45 | 13.19 | 12.42 | 13.07 | 974,660 | +0.68(+5.46%) |
Jan 31, 2022 | 12.63 | 12.40 | 767,323 | -0.22(-1.71%) | ||
Jan 28, 2022 | 12.38 | 12.68 | 12.20 | 12.61 | 758,124 | +0.51(+4.21%) |
Jan 27, 2022 | 11.75 | 12.29 | 11.66 | 12.10 | 967,195 | +0.56(+4.83%) |
Jan 26, 2022 | 11.85 | 12.04 | 11.39 | 11.54 | 477,820 | -0.14(-1.16%) |
Jan 25, 2022 | 11.31 | 11.79 | 11.15 | 11.68 | 620,232 | +0.27(+2.37%) |
Jan 24, 2022 | 11.15 | 11.42 | 10.52 | 11.41 | 1,327,282 | -0.01(-0.07%) |
Jan 21, 2022 | 12.01 | 12.15 | 11.36 | 11.42 | 977,332 | -0.80(-6.58%) |
Jan 20, 2022 | 12.56 | 12.71 | 12.22 | 12.22 | 666,071 | -0.29(-2.29%) |
Jan 19, 2022 | 12.75 | 12.75 | 12.40 | 12.51 | 478,197 | -0.09(-0.70%) |
Jan 18, 2022 | 13.09 | 13.30 | 12.56 | 12.60 | 682,900 | -0.51(-3.89%) |
Jan 14, 2022 | 13.10 | 0 | +0.73(+5.86%) | |||
Jan 13, 2022 | 12.63 | 12.71 | 12.32 | 12.38 | 815,225 | -0.41(-3.24%) |
Jan 12, 2022 | 12.99 | 13.03 | 12.55 | 12.79 | 588,021 | -0.13(-0.99%) |
Jan 11, 2022 | 12.59 | 13.00 | 12.56 | 12.92 | 619,797 | +0.34(+2.72%) |
Jan 10, 2022 | 12.67 | 12.68 | 12.31 | 12.58 | 680,537 | -0.16(-1.25%) |
Jan 07, 2022 | 12.62 | 12.98 | 12.62 | 12.74 | 354,891 | +0.14(+1.07%) |
Jan 06, 2022 | 12.75 | 13.11 | 12.56 | 12.60 | 424,997 | -0.16(-1.25%) |
Jan 05, 2022 | 13.30 | 13.44 | 12.75 | 12.76 | 832,245 | -0.40(-3.03%) |
Jan 04, 2022 | 13.07 | 13.25 | 12.90 | 13.16 | 713,918 | +0.06(+0.43%) |
Jan 03, 2022 | 13.05 | 13.45 | 12.99 | 13.10 | 771,708 | +0.36(+2.81%) |
Dec 31, 2021 | 12.35 | 12.76 | 12.12 | 12.75 | 988,776 | +0.38(+3.09%) |
Dec 30, 2021 | 12.41 | 12.52 | 12.26 | 12.36 | 561,771 | +0.03(+0.26%) |
Dec 29, 2021 | 12.04 | 12.43 | 11.93 | 12.33 | 793,642 | +0.22(+1.84%) |
Dec 28, 2021 | 12.12 | 12.24 | 12.04 | 12.11 | 445,854 | -0.01(-0.07%) |
Dec 27, 2021 | 12.08 | 12.18 | 11.69 | 12.12 | 719,029 | -0.05(-0.39%) |
Dec 23, 2021 | 12.21 | 12.32 | 11.98 | 12.16 | 530,135 | +0.10(+0.79%) |
Dec 22, 2021 | 11.99 | 12.19 | 11.78 | 12.07 | 516,697 | +0.14(+1.13%) |
Dec 21, 2021 | 11.86 | 12.04 | 11.82 | 11.93 | 552,966 | +0.24(+2.04%) |
Dec 20, 2021 | 11.53 | 11.73 | 11.23 | 11.69 | 561,604 | -0.12(-1.01%) |
Dec 17, 2021 | 11.54 | 11.93 | 11.38 | 11.81 | 1,027,371 | +0.16(+1.37%) |
Dec 16, 2021 | 12.04 | 12.10 | 11.58 | 11.65 | 660,719 | -0.10(-0.81%) |
Dec 15, 2021 | 11.54 | 11.78 | 11.15 | 11.75 | 858,141 | +0.31(+2.72%) |
Dec 14, 2021 | 11.70 | 11.97 | 11.39 | 11.44 | 663,847 | -0.61(-5.09%) |
Dec 13, 2021 | 12.37 | 12.39 | 11.89 | 12.05 | 706,112 | -0.32(-2.58%) |
Dec 10, 2021 | 12.63 | 12.85 | 12.24 | 12.37 | 526,594 | -0.21(-1.65%) |
Dec 09, 2021 | 12.51 | 12.83 | 12.28 | 12.58 | 688,763 | -0.27(-2.11%) |
Dec 08, 2021 | 12.67 | 13.25 | 12.54 | 12.85 | 989,977 | +0.14(+1.07%) |
Dec 07, 2021 | 12.75 | 13.14 | 12.60 | 12.71 | 892,284 | +0.20(+1.59%) |
Dec 06, 2021 | 12.05 | 12.57 | 11.77 | 12.52 | 782,177 | +0.52(+4.32%) |
Dec 03, 2021 | 12.25 | 12.31 | 11.74 | 12.00 | 861,402 | -0.20(-1.63%) |
Dec 02, 2021 | 11.58 | 12.20 | 11.54 | 12.20 | 833,083 | +0.72(+6.32%) |
Dec 01, 2021 | 12.47 | 12.56 | 11.45 | 11.47 | 1,498,923 | -0.80(-6.55%) |
Nov 30, 2021 | 12.38 | 12.60 | 11.83 | 12.28 | 1,742,062 | -0.15(-1.22%) |
Nov 29, 2021 | 11.95 | 12.48 | 11.89 | 12.43 | 2,011,368 | +0.84(+7.29%) |
Nov 26, 2021 | 11.13 | 11.65 | 11.05 | 11.58 | 651,423 | -0.14(-1.22%) |
Nov 24, 2021 | 11.23 | 11.92 | 11.20 | 11.73 | 1,064,802 | +0.49(+4.32%) |
Nov 23, 2021 | 11.33 | 11.54 | 11.08 | 11.24 | 761,990 | -0.06(-0.56%) |
Nov 22, 2021 | 11.30 | 11.54 | 11.10 | 11.30 | 1,113,674 | +0.14(+1.21%) |
Nov 19, 2021 | 11.32 | 11.42 | 11.11 | 11.17 | 1,106,845 | -0.06(-0.57%) |
Nov 18, 2021 | 11.19 | 11.24 | 11.17 | 11.23 | 904,165 | +0.06(+0.57%) |
Nov 17, 2021 | 11.33 | 11.38 | 11.09 | 11.17 | 770,347 | -0.04(-0.36%) |
Nov 16, 2021 | 11.78 | 11.78 | 10.95 | 11.21 | 1,495,301 | -0.68(-5.70%) |
Nov 15, 2021 | 12.17 | 12.25 | 11.49 | 11.89 | 958,035 | -0.43(-3.49%) |
Nov 12, 2021 | 12.33 | 12.51 | 12.03 | 12.32 | 893,784 | -0.22(-1.78%) |
Nov 11, 2021 | 12.61 | 12.85 | 12.46 | 12.54 | 644,491 | +0.21(+1.66%) |
Nov 10, 2021 | 12.66 | 12.33 | 587,633 | -0.51(-3.99%) | ||
Nov 09, 2021 | 12.98 | 13.08 | 12.44 | 12.85 | 779,232 | +0.12(+0.93%) |
Nov 08, 2021 | 12.79 | 13.05 | 12.67 | 12.73 | 632,409 | +0.25(+2.02%) |
Nov 05, 2021 | 13.43 | 13.48 | 12.33 | 12.48 | 1,694,701 | -0.71(-5.39%) |
Nov 04, 2021 | 13.60 | 14.20 | 12.92 | 13.19 | 1,096,010 | +0.28(+2.20%) |
Nov 03, 2021 | 12.82 | 13.09 | 12.48 | 12.90 | 540,596 | +0.06(+0.49%) |
Nov 02, 2021 | 13.33 | 13.33 | 12.44 | 12.84 | 1,061,152 | -0.73(-5.41%) |
Nov 01, 2021 | 13.60 | 13.93 | 13.40 | 13.57 | 694,752 | +0.02(+0.17%) |
Oct 29, 2021 | 13.07 | 13.56 | 12.94 | 13.55 | 1,004,190 | +0.28(+2.14%) |
Oct 28, 2021 | 13.03 | 13.36 | 12.90 | 13.27 | 456,093 | +0.35(+2.69%) |
Oct 27, 2021 | 13.30 | 13.34 | 12.80 | 12.92 | 555,043 | -0.54(-3.99%) |
Oct 26, 2021 | 13.97 | 13.45 | 940,720 | -0.51(-3.67%) | ||
Oct 25, 2021 | 13.87 | 14.01 | 13.68 | 13.97 | 387,965 | +0.13(+0.91%) |
Oct 22, 2021 | 13.87 | 13.87 | 13.53 | 13.84 | 706,586 | -0.04(-0.28%) |
Oct 21, 2021 | 14.01 | 14.18 | 13.62 | 13.88 | 449,541 | -0.43(-2.98%) |
Oct 20, 2021 | 14.09 | 14.36 | 13.62 | 14.31 | 540,626 | -0.06(-0.39%) |
Oct 19, 2021 | 14.43 | 14.99 | 14.35 | 14.36 | 488,212 | +0.09(+0.61%) |
Oct 18, 2021 | 13.71 | 14.52 | 13.64 | 14.28 | 1,010,273 | +0.73(+5.42%) |
Oct 15, 2021 | 13.86 | 13.99 | 13.53 | 13.54 | 813,506 | +0.02(+0.12%) |
Oct 14, 2021 | 14.74 | 14.79 | 13.44 | 13.53 | 1,504,866 | -1.21(-8.19%) |
Oct 13, 2021 | 14.95 | 15.26 | 14.65 | 14.73 | 1,280,226 | -0.09(-0.64%) |
Oct 12, 2021 | 14.92 | 14.95 | 14.56 | 14.83 | 707,111 | -0.21(-1.42%) |
Oct 11, 2021 | 15.21 | 15.59 | 15.03 | 15.04 | 375,454 | -0.03(-0.21%) |
Oct 08, 2021 | 15.15 | 15.29 | 14.71 | 15.07 | 465,259 | -0.10(-0.68%) |
Oct 07, 2021 | 15.70 | 15.86 | 15.15 | 15.18 | 559,990 | -0.41(-2.63%) |
Oct 06, 2021 | 15.32 | 15.82 | 15.10 | 15.59 | 549,956 | -0.15(-0.95%) |
Oct 05, 2021 | 15.33 | 15.93 | 15.16 | 15.74 | 638,563 | +0.80(+5.39%) |
Oct 04, 2021 | 16.09 | 16.24 | 14.87 | 14.93 | 842,039 | -1.22(-7.57%) |
Oct 01, 2021 | 16.07 | 16.40 | 15.44 | 16.15 | 947,298 | +0.27(+1.69%) |
Sep 30, 2021 | 14.99 | 15.95 | 14.80 | 15.89 | 936,042 | +0.90(+6.00%) |
Sep 29, 2021 | 15.66 | 15.66 | 14.95 | 14.99 | 473,476 | -0.33(-2.16%) |
Sep 28, 2021 | 15.47 | 15.82 | 15.05 | 15.32 | 687,584 | -0.09(-0.61%) |
Sep 27, 2021 | 14.90 | 15.67 | 14.90 | 15.41 | 769,168 | +0.42(+2.79%) |
Sep 24, 2021 | 14.41 | 15.10 | 14.27 | 14.99 | 884,519 | +0.42(+2.87%) |
Sep 23, 2021 | 14.61 | 14.69 | 14.28 | 14.58 | 711,025 | +0.09(+0.65%) |
Sep 22, 2021 | 14.20 | 14.70 | 14.16 | 14.48 | 904,957 | +0.68(+4.92%) |
Sep 21, 2021 | 14.25 | 14.56 | 13.72 | 13.80 | 1,247,390 | -0.08(-0.57%) |
Sep 20, 2021 | 15.09 | 15.51 | 13.85 | 13.88 | 1,722,796 | -2.32(-14.32%) |
Sep 17, 2021 | 16.90 | 16.97 | 16.19 | 16.20 | 757,275 | -0.65(-3.84%) |
Sep 16, 2021 | 17.02 | 17.36 | 16.65 | 16.85 | 553,103 | -0.01(-0.05%) |
Sep 15, 2021 | 16.43 | 16.97 | 16.24 | 16.86 | 670,725 | +0.61(+3.74%) |
Sep 14, 2021 | 16.88 | 16.89 | 15.95 | 16.25 | 649,073 | -0.50(-2.97%) |
Sep 13, 2021 | 16.82 | 17.19 | 16.49 | 16.75 | 1,204,137 | +0.84(+5.26%) |
Sep 10, 2021 | 16.13 | 16.52 | 15.89 | 15.91 | 630,557 | -0.02(-0.10%) |
Sep 09, 2021 | 15.41 | 16.08 | 15.25 | 15.92 | 633,762 | +0.68(+4.45%) |
Sep 08, 2021 | 15.81 | 16.21 | 15.21 | 15.25 | 554,478 | -0.65(-4.12%) |
Sep 07, 2021 | 15.90 | 16.49 | 15.60 | 15.90 | 1,000,068 | +0.00(+0.00%) |
Sep 03, 2021 | 15.70 | 15.90 | 15.35 | 15.90 | 448,744 | +0.07(+0.45%) |
Sep 02, 2021 | 15.72 | 16.00 | 15.61 | 15.83 | 449,505 | +0.33(+2.14%) |
Sep 01, 2021 | 15.45 | 15.57 | 15.08 | 15.50 | 743,765 | +0.12(+0.77%) |
Aug 31, 2021 | 15.76 | 15.96 | 14.96 | 15.38 | 835,232 | -0.58(-3.66%) |
Aug 30, 2021 | 16.26 | 16.30 | 15.55 | 15.96 | 544,576 | -0.14(-0.88%) |
Aug 27, 2021 | 15.62 | 16.20 | 15.48 | 16.11 | 754,543 | +0.58(+3.76%) |
Aug 26, 2021 | 15.29 | 15.64 | 15.27 | 15.52 | 608,550 | +0.24(+1.60%) |
Aug 25, 2021 | 14.85 | 15.44 | 14.73 | 15.28 | 1,238,479 | +0.43(+2.87%) |
Aug 24, 2021 | 14.32 | 15.00 | 14.21 | 14.85 | 1,009,369 | +0.70(+4.96%) |
Aug 23, 2021 | 13.75 | 14.33 | 13.75 | 14.15 | 872,854 | +0.62(+4.61%) |
Aug 20, 2021 | 13.19 | 13.55 | 13.08 | 13.53 | 460,553 | +0.24(+1.78%) |
Aug 19, 2021 | 13.54 | 13.76 | 13.10 | 13.29 | 640,314 | -0.53(-3.83%) |
Aug 18, 2021 | 13.95 | 14.40 | 13.80 | 13.82 | 1,102,537 | -0.07(-0.51%) |
Aug 17, 2021 | 13.90 | 14.30 | 13.79 | 13.89 | 1,174,868 | -0.12(-0.84%) |
Aug 16, 2021 | 14.07 | 14.23 | 13.71 | 14.01 | 1,109,214 | -0.12(-0.84%) |
Aug 13, 2021 | 14.21 | 14.48 | 14.11 | 14.13 | 779,910 | +0.00(+0.00%) |
Aug 12, 2021 | 15.11 | 15.11 | 14.09 | 14.13 | 2,366,752 | -0.86(-5.76%) |
Aug 11, 2021 | 14.34 | 15.00 | 14.17 | 14.99 | 884,312 | +0.81(+5.70%) |
Aug 10, 2021 | 13.34 | 14.32 | 13.34 | 14.18 | 852,187 | +0.89(+6.67%) |
Aug 09, 2021 | 13.61 | 13.65 | 12.95 | 13.29 | 1,087,292 | -0.32(-2.36%) |
Aug 06, 2021 | 14.13 | 14.44 | 12.86 | 13.62 | 1,608,669 | -0.51(-3.61%) |
Aug 05, 2021 | 13.71 | 14.52 | 13.71 | 14.13 | 1,345,165 | +0.67(+4.96%) |
Aug 04, 2021 | 13.60 | 13.77 | 13.36 | 13.46 | 951,519 | -0.33(-2.39%) |
Aug 03, 2021 | 13.99 | 14.00 | 13.36 | 13.79 | 748,838 | -0.14(-1.01%) |
Aug 02, 2021 | 13.85 | 14.31 | 13.75 | 13.93 | 562,039 | +0.16(+1.14%) |
Jul 30, 2021 | 14.34 | 14.34 | 13.54 | 13.77 | 625,384 | -0.42(-2.93%) |
Jul 29, 2021 | 14.16 | 14.24 | 13.79 | 14.19 | 691,590 | +0.20(+1.46%) |
Jul 28, 2021 | 14.02 | 14.15 | 13.68 | 13.98 | 445,131 | +0.16(+1.14%) |
Jul 27, 2021 | 14.13 | 14.28 | 13.62 | 13.83 | 616,504 | -0.43(-3.03%) |
Jul 26, 2021 | 13.89 | 14.54 | 13.81 | 14.26 | 512,848 | +0.49(+3.59%) |
Jul 23, 2021 | 14.04 | 14.04 | 13.47 | 13.76 | 594,797 | -0.03(-0.23%) |
Jul 22, 2021 | 13.74 | 13.82 | 13.30 | 13.80 | 733,677 | +0.11(+0.80%) |
Jul 21, 2021 | 12.90 | 13.76 | 12.87 | 13.69 | 543,339 | +0.91(+7.13%) |
Jul 20, 2021 | 12.52 | 12.93 | 12.26 | 12.78 | 807,647 | +0.27(+2.20%) |
Jul 19, 2021 | 12.01 | 12.60 | 12.01 | 12.50 | 996,286 | -0.16(-1.30%) |
Jul 16, 2021 | 14.13 | 14.31 | 12.52 | 12.67 | 1,512,176 | -1.42(-10.08%) |
Jul 15, 2021 | 13.74 | 14.14 | 13.67 | 14.09 | 850,929 | +0.24(+1.70%) |
Jul 14, 2021 | 14.19 | 14.51 | 13.73 | 13.85 | 1,030,629 | -0.05(-0.40%) |
Jul 13, 2021 | 14.42 | 14.46 | 13.84 | 13.91 | 830,124 | -0.59(-4.06%) |
Jul 12, 2021 | 14.46 | 14.54 | 14.01 | 14.49 | 535,421 | +0.05(+0.33%) |
Jul 09, 2021 | 14.05 | 14.47 | 13.90 | 14.45 | 499,301 | +0.55(+3.95%) |
Jul 08, 2021 | 13.73 | 14.13 | 13.73 | 13.90 | 692,479 | -0.39(-2.75%) |
Jul 07, 2021 | 14.30 | 14.52 | 14.01 | 14.29 | 781,055 | +0.11(+0.78%) |
Jul 06, 2021 | 14.03 | 14.36 | 13.75 | 14.18 | 1,075,365 | +0.15(+1.06%) |
Jul 02, 2021 | 14.09 | 14.12 | 13.52 | 14.03 | 667,228 | -0.10(-0.72%) |
Jul 01, 2021 | 14.86 | 14.93 | 13.78 | 14.13 | 1,261,957 | -0.68(-4.61%) |
Jun 30, 2021 | 14.65 | 15.07 | 14.50 | 14.82 | 1,512,412 | +0.29(+2.00%) |
Jun 29, 2021 | 14.56 | 14.73 | 14.29 | 14.53 | 685,587 | +0.13(+0.87%) |
Jun 28, 2021 | 15.37 | 15.37 | 14.05 | 14.40 | 1,438,129 | -1.04(-6.76%) |
Jun 25, 2021 | 16.06 | 16.17 | 15.40 | 15.44 | 3,858,626 | -0.26(-1.65%) |
Jun 24, 2021 | 15.14 | 15.84 | 15.10 | 15.70 | 911,106 | +0.68(+4.55%) |
Jun 23, 2021 | 15.00 | 15.30 | 14.80 | 15.02 | 1,000,169 | +0.08(+0.53%) |
Jun 22, 2021 | 14.78 | 14.95 | 14.46 | 14.94 | 1,262,673 | +0.12(+0.79%) |
Jun 21, 2021 | 14.50 | 15.11 | 14.50 | 14.82 | 1,108,858 | +0.35(+2.38%) |
Jun 18, 2021 | 14.21 | 15.04 | 13.90 | 14.48 | 3,325,247 | -0.06(-0.43%) |
Jun 17, 2021 | 15.03 | 15.29 | 14.20 | 14.54 | 1,112,922 | -0.69(-4.53%) |
Jun 16, 2021 | 14.27 | 15.37 | 14.03 | 15.23 | 1,229,334 | +0.89(+6.24%) |
Jun 15, 2021 | 14.21 | 14.39 | 13.65 | 14.34 | 853,314 | +0.13(+0.88%) |
Jun 14, 2021 | 14.89 | 15.07 | 14.09 | 14.21 | 1,101,275 | -0.53(-3.62%) |
Jun 11, 2021 | 14.28 | 14.77 | 14.17 | 14.75 | 1,043,384 | +0.67(+4.74%) |
Jun 10, 2021 | 13.74 | 14.27 | 13.74 | 14.08 | 1,425,093 | +0.42(+3.04%) |
Jun 09, 2021 | 12.92 | 13.98 | 12.85 | 13.66 | 2,123,454 | +0.91(+7.14%) |
Jun 08, 2021 | 12.93 | 13.07 | 12.66 | 12.75 | 744,909 | -0.16(-1.22%) |
Jun 07, 2021 | 12.45 | 13.18 | 12.45 | 12.91 | 1,113,210 | +0.56(+4.51%) |
Jun 04, 2021 | 12.52 | 12.67 | 12.16 | 12.35 | 832,752 | -0.10(-0.82%) |
Jun 03, 2021 | 12.49 | 12.75 | 12.24 | 12.45 | 946,009 | -0.09(-0.75%) |
Jun 02, 2021 | 13.14 | 13.14 | 12.14 | 12.55 | 1,394,409 | -0.55(-4.19%) |
Jun 01, 2021 | 12.59 | 13.14 | 12.56 | 13.10 | 906,694 | +0.70(+5.63%) |
May 28, 2021 | 12.27 | 12.60 | 12.12 | 12.40 | 460,330 | +0.13(+1.02%) |
May 27, 2021 | 12.19 | 12.32 | 11.92 | 12.27 | 831,151 | +0.28(+2.36%) |
May 26, 2021 | 12.09 | 12.14 | 11.65 | 11.99 | 1,300,941 | -0.13(-1.10%) |
May 25, 2021 | 13.07 | 13.11 | 11.98 | 12.12 | 1,588,781 | -1.09(-8.25%) |
May 24, 2021 | 13.19 | 13.35 | 12.82 | 13.22 | 1,576,717 | +0.06(+0.48%) |
May 21, 2021 | 12.67 | 13.45 | 12.57 | 13.15 | 1,726,252 | +0.58(+4.62%) |
May 20, 2021 | 12.65 | 12.65 | 11.90 | 12.57 | 1,042,178 | +0.02(+0.13%) |
May 19, 2021 | 12.35 | 12.63 | 12.17 | 12.56 | 1,965,530 | -0.21(-1.66%) |
May 18, 2021 | 12.09 | 12.90 | 12.04 | 12.77 | 2,770,906 | +0.69(+5.72%) |
May 17, 2021 | 11.71 | 12.16 | 11.68 | 12.08 | 679,615 | +0.13(+1.05%) |
May 14, 2021 | 12.09 | 12.12 | 11.78 | 11.95 | 695,812 | -0.06(-0.52%) |
May 13, 2021 | 11.65 | 12.17 | 11.55 | 12.01 | 1,064,299 | +0.23(+1.92%) |
May 12, 2021 | 12.34 | 12.41 | 11.76 | 11.79 | 1,134,429 | -0.79(-6.28%) |
May 11, 2021 | 12.06 | 12.66 | 12.06 | 12.58 | 1,540,334 | -0.20(-1.59%) |
May 10, 2021 | 13.06 | 13.30 | 12.74 | 12.78 | 1,681,931 | -0.04(-0.30%) |
May 07, 2021 | 12.70 | 13.20 | 12.65 | 12.82 | 1,859,643 | +0.15(+1.17%) |
May 06, 2021 | 11.86 | 12.68 | 11.72 | 12.67 | 1,046,628 | +0.22(+1.76%) |
May 05, 2021 | 12.92 | 13.20 | 12.37 | 12.45 | 1,132,288 | -0.28(-2.21%) |
May 04, 2021 | 13.01 | 13.20 | 12.25 | 12.73 | 1,566,332 | -0.22(-1.69%) |