Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.50 | 15.80 | 15.22 | 15.31 | 158,745 | -0.23(-1.49%) |
Apr 28, 2022 | 15.40 | 15.65 | 15.08 | 15.54 | 187,681 | +0.30(+1.95%) |
Apr 27, 2022 | 15.19 | 15.42 | 15.02 | 15.24 | 215,574 | +0.15(+0.99%) |
Apr 26, 2022 | 15.66 | 15.72 | 15.08 | 15.09 | 161,993 | -0.55(-3.53%) |
Apr 25, 2022 | 15.95 | 16.03 | 15.15 | 15.65 | 263,456 | -0.57(-3.51%) |
Apr 22, 2022 | 16.61 | 16.62 | 16.15 | 16.21 | 180,863 | -0.38(-2.27%) |
Apr 21, 2022 | 16.90 | 16.96 | 16.50 | 16.59 | 114,693 | -0.12(-0.73%) |
Apr 20, 2022 | 16.29 | 16.83 | 16.08 | 16.71 | 265,782 | +0.55(+3.41%) |
Apr 19, 2022 | 16.06 | 16.25 | 15.82 | 16.16 | 246,151 | +0.16(+0.98%) |
Apr 18, 2022 | 16.59 | 16.79 | 15.99 | 16.00 | 283,856 | -0.59(-3.54%) |
Apr 14, 2022 | 16.35 | 16.70 | 16.28 | 16.59 | 158,145 | +0.05(+0.32%) |
Apr 13, 2022 | 16.60 | 16.86 | 16.16 | 16.54 | 555,661 | -0.02(-0.11%) |
Apr 12, 2022 | 16.14 | 16.56 | 16.14 | 16.56 | 302,935 | +0.62(+3.90%) |
Apr 11, 2022 | 16.42 | 16.42 | 15.83 | 15.93 | 172,313 | -0.48(-2.93%) |
Apr 08, 2022 | 15.94 | 16.42 | 15.90 | 16.42 | 192,321 | +0.50(+3.14%) |
Apr 07, 2022 | 15.99 | 16.03 | 15.69 | 15.92 | 299,949 | -0.14(-0.87%) |
Apr 06, 2022 | 15.76 | 16.15 | 15.76 | 16.06 | 350,217 | +0.05(+0.33%) |
Apr 05, 2022 | 15.94 | 16.01 | 15.68 | 16.00 | 439,046 | +0.19(+1.22%) |
Apr 04, 2022 | 15.67 | 15.85 | 15.42 | 15.81 | 251,962 | +0.23(+1.46%) |
Apr 01, 2022 | 15.53 | 15.79 | 15.49 | 15.58 | 176,450 | +0.09(+0.57%) |
Mar 31, 2022 | 15.47 | 15.63 | 15.36 | 15.50 | 156,502 | +0.06(+0.40%) |
Mar 30, 2022 | 15.37 | 15.55 | 15.32 | 15.43 | 133,745 | +0.12(+0.80%) |
Mar 29, 2022 | 15.18 | 15.36 | 15.13 | 15.31 | 170,333 | +0.09(+0.58%) |
Mar 28, 2022 | 15.42 | 15.45 | 15.06 | 15.22 | 181,808 | -0.26(-1.70%) |
Mar 25, 2022 | 15.14 | 15.53 | 15.14 | 15.49 | 198,103 | +0.17(+1.09%) |
Mar 24, 2022 | 14.73 | 15.32 | 14.65 | 15.32 | 401,331 | +0.74(+5.11%) |
Mar 23, 2022 | 14.65 | 14.89 | 14.55 | 14.58 | 322,741 | -0.22(-1.48%) |
Mar 22, 2022 | 14.45 | 14.87 | 14.44 | 14.80 | 208,734 | +0.32(+2.18%) |
Mar 21, 2022 | 14.39 | 14.67 | 14.39 | 14.48 | 267,555 | +0.08(+0.55%) |
Mar 18, 2022 | 14.73 | 14.73 | 14.30 | 14.40 | 742,884 | -0.29(-1.97%) |
Mar 17, 2022 | 14.61 | 14.79 | 14.42 | 14.69 | 216,610 | +0.26(+1.82%) |
Mar 16, 2022 | 14.52 | 14.65 | 14.15 | 14.43 | 404,859 | +0.01(+0.06%) |
Mar 15, 2022 | 14.06 | 14.89 | 13.86 | 14.42 | 789,036 | +0.29(+2.05%) |
Mar 14, 2022 | 14.50 | 14.54 | 14.03 | 14.13 | 549,868 | -0.43(-2.95%) |
Mar 11, 2022 | 14.94 | 15.18 | 14.37 | 14.56 | 476,104 | -0.47(-3.15%) |
Mar 10, 2022 | 14.95 | 15.12 | 14.83 | 15.03 | 489,038 | +0.10(+0.64%) |
Mar 09, 2022 | 15.08 | 15.23 | 14.62 | 14.94 | 704,110 | -0.32(-2.12%) |
Mar 08, 2022 | 14.88 | 15.93 | 14.75 | 15.26 | 1,927,343 | +0.74(+5.13%) |
Mar 07, 2022 | 14.94 | 15.11 | 14.23 | 14.52 | 389,475 | -0.32(-2.13%) |
Mar 04, 2022 | 15.07 | 15.08 | 14.64 | 14.83 | 343,430 | -0.18(-1.22%) |
Mar 03, 2022 | 14.87 | 15.29 | 14.80 | 15.01 | 377,714 | +0.14(+0.94%) |
Mar 02, 2022 | 14.73 | 14.95 | 14.62 | 14.87 | 242,055 | +0.17(+1.13%) |
Mar 01, 2022 | 14.62 | 14.73 | 14.29 | 14.71 | 283,786 | +0.15(+1.02%) |
Feb 28, 2022 | 14.67 | 14.89 | 14.37 | 14.56 | 738,520 | -0.17(-1.13%) |
Feb 25, 2022 | 14.56 | 14.81 | 14.38 | 14.73 | 403,090 | +0.41(+2.88%) |
Feb 24, 2022 | 14.59 | 14.67 | 14.03 | 14.31 | 516,835 | -0.33(-2.27%) |
Feb 23, 2022 | 15.08 | 15.10 | 14.55 | 14.65 | 498,137 | -0.37(-2.45%) |
Feb 22, 2022 | 15.02 | 15.44 | 14.73 | 15.01 | 355,941 | -0.48(-3.11%) |
Feb 18, 2022 | 15.50 | 0 | -0.33(-2.10%) | |||
Feb 17, 2022 | 15.93 | 16.02 | 15.72 | 15.83 | 279,207 | -0.08(-0.50%) |
Feb 16, 2022 | 16.12 | 16.26 | 15.84 | 15.91 | 165,956 | -0.14(-0.87%) |
Feb 15, 2022 | 16.21 | 16.28 | 16.01 | 16.05 | 229,879 | -0.22(-1.35%) |
Feb 14, 2022 | 17.03 | 17.06 | 16.26 | 16.27 | 185,432 | -0.70(-4.13%) |
Feb 11, 2022 | 16.39 | 17.11 | 16.32 | 16.97 | 642,579 | +0.74(+4.53%) |
Feb 10, 2022 | 16.24 | 16.63 | 16.10 | 16.23 | 197,959 | -0.20(-1.23%) |
Feb 09, 2022 | 16.22 | 16.58 | 16.13 | 16.43 | 209,596 | +0.25(+1.57%) |
Feb 08, 2022 | 16.41 | 16.45 | 16.05 | 16.18 | 150,630 | -0.19(-1.18%) |
Feb 07, 2022 | 16.47 | 16.56 | 16.00 | 16.37 | 459,120 | -0.10(-0.58%) |
Feb 04, 2022 | 16.48 | 16.64 | 16.29 | 16.47 | 253,193 | +0.12(+0.75%) |
Feb 03, 2022 | 16.54 | 16.30 | 16.35 | 792,145 | -0.32(-1.94%) | |
Feb 02, 2022 | 16.72 | 16.79 | 16.35 | 16.67 | 325,732 | -0.25(-1.45%) |
Feb 01, 2022 | 16.21 | 16.93 | 16.14 | 16.92 | 248,764 | +0.53(+3.21%) |
Jan 31, 2022 | 15.88 | 16.39 | 16.39 | 341,492 | +0.35(+2.18%) | |
Jan 28, 2022 | 15.76 | 16.07 | 15.63 | 16.04 | 221,840 | +0.18(+1.14%) |
Jan 27, 2022 | 15.85 | 15.96 | 15.61 | 15.86 | 312,049 | +0.22(+1.43%) |
Jan 26, 2022 | 15.88 | 15.93 | 15.40 | 15.64 | 177,499 | -0.05(-0.33%) |
Jan 25, 2022 | 15.33 | 15.81 | 15.04 | 15.69 | 196,142 | +0.32(+2.07%) |
Jan 24, 2022 | 15.27 | 15.43 | 14.74 | 15.37 | 329,624 | +0.06(+0.39%) |
Jan 21, 2022 | 15.26 | 15.41 | 14.96 | 15.31 | 259,318 | +0.03(+0.23%) |
Jan 20, 2022 | 15.39 | 15.99 | 15.27 | 15.27 | 213,385 | -0.38(-2.42%) |
Jan 19, 2022 | 15.73 | 15.85 | 15.53 | 15.65 | 377,628 | -0.09(-0.60%) |
Jan 18, 2022 | 15.90 | 16.10 | 15.73 | 15.75 | 279,589 | +0.02(+0.11%) |
Jan 14, 2022 | 15.73 | 0 | +0.28(+1.78%) | |||
Jan 13, 2022 | 16.13 | 16.31 | 15.41 | 15.45 | 747,591 | -0.72(-4.46%) |
Jan 12, 2022 | 16.30 | 16.45 | 15.99 | 16.18 | 225,979 | -0.07(-0.42%) |
Jan 11, 2022 | 15.90 | 16.26 | 15.83 | 16.25 | 168,175 | +0.47(+3.00%) |
Jan 10, 2022 | 15.90 | 15.98 | 15.49 | 15.77 | 200,547 | -0.12(-0.76%) |
Jan 07, 2022 | 15.60 | 15.98 | 15.60 | 15.89 | 117,532 | +0.29(+1.87%) |
Jan 06, 2022 | 15.34 | 15.73 | 15.28 | 15.60 | 133,178 | +0.44(+2.89%) |
Jan 05, 2022 | 15.38 | 15.74 | 15.12 | 15.16 | 256,560 | -0.25(-1.62%) |
Jan 04, 2022 | 15.13 | 15.46 | 15.02 | 15.41 | 183,798 | +0.40(+2.63%) |
Jan 03, 2022 | 14.18 | 15.03 | 14.18 | 15.02 | 227,002 | +0.84(+5.94%) |
Dec 31, 2021 | 13.95 | 14.20 | 13.88 | 14.17 | 227,090 | +0.22(+1.60%) |
Dec 30, 2021 | 13.98 | 13.99 | 13.88 | 13.95 | 404,604 | +0.03(+0.19%) |
Dec 29, 2021 | 14.01 | 14.01 | 13.81 | 13.92 | 148,784 | -0.03(-0.25%) |
Dec 28, 2021 | 14.05 | 14.10 | 13.86 | 13.96 | 193,202 | +0.02(+0.12%) |
Dec 27, 2021 | 14.05 | 14.15 | 13.88 | 13.94 | 330,499 | -0.08(-0.55%) |
Dec 23, 2021 | 14.02 | 14.12 | 13.80 | 14.02 | 234,436 | +0.03(+0.25%) |
Dec 22, 2021 | 13.88 | 14.18 | 13.87 | 13.98 | 245,303 | +0.00(+0.00%) |
Dec 21, 2021 | 13.69 | 13.99 | 13.54 | 13.98 | 278,246 | +0.32(+2.33%) |
Dec 20, 2021 | 13.74 | 13.78 | 13.42 | 13.67 | 226,720 | -0.21(-1.55%) |
Dec 17, 2021 | 13.94 | 13.99 | 13.66 | 13.88 | 615,638 | -0.17(-1.22%) |
Dec 16, 2021 | 14.28 | 14.30 | 13.97 | 14.05 | 346,318 | +0.19(+1.36%) |
Dec 15, 2021 | 13.84 | 14.05 | 13.67 | 13.86 | 226,515 | -0.03(-0.25%) |
Dec 14, 2021 | 13.91 | 14.04 | 13.82 | 13.90 | 77,892 | +0.08(+0.56%) |
Dec 13, 2021 | 14.10 | 14.23 | 13.82 | 13.82 | 154,667 | -0.34(-2.43%) |
Dec 10, 2021 | 14.39 | 14.39 | 14.10 | 14.17 | 98,625 | -0.03(-0.24%) |
Dec 09, 2021 | 14.43 | 14.43 | 14.07 | 14.20 | 201,884 | -0.34(-2.31%) |
Dec 08, 2021 | 14.60 | 14.66 | 14.35 | 14.54 | 182,429 | +0.10(+0.72%) |
Dec 07, 2021 | 14.35 | 14.61 | 14.28 | 14.43 | 244,852 | +0.16(+1.14%) |
Dec 06, 2021 | 14.13 | 14.57 | 14.13 | 14.27 | 190,325 | +0.12(+0.85%) |
Dec 03, 2021 | 14.66 | 14.71 | 14.11 | 14.15 | 168,139 | -0.40(-2.78%) |
Dec 02, 2021 | 14.15 | 14.67 | 14.15 | 14.55 | 177,645 | +0.44(+3.11%) |
Dec 01, 2021 | 14.69 | 14.78 | 14.08 | 14.11 | 190,511 | -0.29(-2.03%) |
Nov 30, 2021 | 14.56 | 14.61 | 13.90 | 14.41 | 775,316 | -0.13(-0.89%) |
Nov 29, 2021 | 15.45 | 15.45 | 14.50 | 14.54 | 296,383 | -0.64(-4.19%) |
Nov 26, 2021 | 14.93 | 15.36 | 14.74 | 15.17 | 141,621 | -0.25(-1.62%) |
Nov 24, 2021 | 15.09 | 15.47 | 15.06 | 15.42 | 161,626 | +0.37(+2.46%) |
Nov 23, 2021 | 14.72 | 15.09 | 14.72 | 15.05 | 293,811 | +0.38(+2.58%) |
Nov 22, 2021 | 14.64 | 14.91 | 14.63 | 14.67 | 138,286 | -0.07(-0.47%) |
Nov 19, 2021 | 14.70 | 14.77 | 14.35 | 14.74 | 216,091 | +0.09(+0.65%) |
Nov 18, 2021 | 14.73 | 14.66 | 14.60 | 14.65 | 95,146 | -0.09(-0.64%) |
Nov 17, 2021 | 14.86 | 15.07 | 14.71 | 14.74 | 243,770 | -0.09(-0.58%) |
Nov 16, 2021 | 14.96 | 15.24 | 14.75 | 14.83 | 221,092 | -0.24(-1.60%) |
Nov 15, 2021 | 14.86 | 15.21 | 14.80 | 15.07 | 184,412 | +0.14(+0.92%) |
Nov 12, 2021 | 15.08 | 15.13 | 14.83 | 14.93 | 155,333 | -0.09(-0.63%) |
Nov 11, 2021 | 14.96 | 15.27 | 14.96 | 15.03 | 194,859 | +0.04(+0.29%) |
Nov 10, 2021 | 15.05 | 14.98 | 162,108 | -0.13(-0.85%) | ||
Nov 09, 2021 | 15.28 | 15.38 | 15.09 | 15.11 | 117,234 | -0.23(-1.51%) |
Nov 08, 2021 | 15.13 | 15.53 | 15.12 | 15.34 | 262,292 | +0.17(+1.13%) |
Nov 05, 2021 | 15.03 | 15.24 | 14.82 | 15.17 | 238,684 | +0.33(+2.20%) |
Nov 04, 2021 | 15.19 | 15.19 | 14.63 | 14.84 | 276,318 | -0.23(-1.54%) |
Nov 03, 2021 | 15.39 | 15.39 | 14.95 | 15.08 | 305,166 | -0.31(-2.01%) |
Nov 02, 2021 | 15.90 | 15.93 | 14.97 | 15.39 | 477,184 | -0.70(-4.33%) |
Nov 01, 2021 | 15.94 | 16.14 | 15.83 | 16.08 | 362,013 | +0.25(+1.57%) |
Oct 29, 2021 | 15.91 | 16.00 | 15.47 | 15.83 | 232,139 | -0.22(-1.39%) |
Oct 28, 2021 | 15.96 | 16.14 | 15.83 | 16.06 | 198,950 | +0.08(+0.53%) |
Oct 27, 2021 | 15.82 | 16.04 | 15.61 | 15.97 | 214,660 | +0.12(+0.74%) |
Oct 26, 2021 | 16.54 | 15.81 | 15.85 | 200,652 | -0.51(-3.14%) | |
Oct 25, 2021 | 16.65 | 16.65 | 16.23 | 16.37 | 98,363 | -0.15(-0.92%) |
Oct 22, 2021 | 16.78 | 16.78 | 16.40 | 16.52 | 475,451 | -0.15(-0.91%) |
Oct 21, 2021 | 17.04 | 17.04 | 16.63 | 16.67 | 299,100 | -0.49(-2.85%) |
Oct 20, 2021 | 16.82 | 17.16 | 16.68 | 17.16 | 129,320 | +0.36(+2.16%) |
Oct 19, 2021 | 16.81 | 16.85 | 16.46 | 16.80 | 176,840 | -0.11(-0.65%) |
Oct 18, 2021 | 16.85 | 17.04 | 16.72 | 16.91 | 125,144 | +0.02(+0.10%) |
Oct 15, 2021 | 17.24 | 17.29 | 16.86 | 16.89 | 125,222 | -0.30(-1.77%) |
Oct 14, 2021 | 16.87 | 17.20 | 16.70 | 17.20 | 126,312 | +0.46(+2.77%) |
Oct 13, 2021 | 16.76 | 16.76 | 16.44 | 16.73 | 143,445 | -0.01(-0.05%) |
Oct 12, 2021 | 16.53 | 16.81 | 16.53 | 16.74 | 94,166 | +0.15(+0.92%) |
Oct 11, 2021 | 16.45 | 16.71 | 16.40 | 16.59 | 107,949 | +0.24(+1.50%) |
Oct 08, 2021 | 16.50 | 16.60 | 16.17 | 16.34 | 196,971 | -0.09(-0.56%) |
Oct 07, 2021 | 15.97 | 16.54 | 15.87 | 16.44 | 199,347 | +0.47(+2.96%) |
Oct 06, 2021 | 16.01 | 16.14 | 15.68 | 15.96 | 201,682 | -0.21(-1.30%) |
Oct 05, 2021 | 16.40 | 16.45 | 15.86 | 16.17 | 248,874 | +0.07(+0.42%) |
Oct 04, 2021 | 15.87 | 16.22 | 15.73 | 16.11 | 225,229 | +0.26(+1.65%) |
Oct 01, 2021 | 15.62 | 16.05 | 15.55 | 15.85 | 157,876 | +0.38(+2.46%) |
Sep 30, 2021 | 15.69 | 15.98 | 15.42 | 15.47 | 688,278 | -0.34(-2.14%) |
Sep 29, 2021 | 15.38 | 15.85 | 15.24 | 15.80 | 294,226 | +0.43(+2.80%) |
Sep 28, 2021 | 15.78 | 15.85 | 15.31 | 15.37 | 276,904 | -0.41(-2.62%) |
Sep 27, 2021 | 15.90 | 16.13 | 15.79 | 15.79 | 280,481 | +0.03(+0.16%) |
Sep 24, 2021 | 16.00 | 16.13 | 15.74 | 15.76 | 395,481 | -0.30(-1.84%) |
Sep 23, 2021 | 15.44 | 16.12 | 15.44 | 16.06 | 256,896 | +0.62(+4.05%) |
Sep 22, 2021 | 15.01 | 15.63 | 14.98 | 15.43 | 257,157 | +0.60(+4.04%) |
Sep 21, 2021 | 15.03 | 15.22 | 14.77 | 14.83 | 127,776 | -0.11(-0.73%) |
Sep 20, 2021 | 15.04 | 15.19 | 14.71 | 14.94 | 304,712 | -0.26(-1.72%) |
Sep 17, 2021 | 15.78 | 16.02 | 15.10 | 15.20 | 579,944 | -0.62(-3.89%) |
Sep 16, 2021 | 15.51 | 15.91 | 15.28 | 15.82 | 249,759 | +0.38(+2.46%) |
Sep 15, 2021 | 15.32 | 15.52 | 15.14 | 15.44 | 418,239 | +0.28(+1.84%) |
Sep 14, 2021 | 15.57 | 15.63 | 15.11 | 15.16 | 279,391 | -0.31(-2.02%) |
Sep 13, 2021 | 15.75 | 15.96 | 15.35 | 15.47 | 254,702 | -0.20(-1.29%) |
Sep 10, 2021 | 16.07 | 16.14 | 15.65 | 15.68 | 113,471 | -0.17(-1.07%) |
Sep 09, 2021 | 15.79 | 16.07 | 15.70 | 15.85 | 137,183 | -0.11(-0.69%) |
Sep 08, 2021 | 16.25 | 16.35 | 15.94 | 15.96 | 113,652 | -0.15(-0.94%) |
Sep 07, 2021 | 16.18 | 16.51 | 16.11 | 16.11 | 53,084 | -0.08(-0.52%) |
Sep 03, 2021 | 16.48 | 16.62 | 16.18 | 16.19 | 65,780 | -0.30(-1.79%) |
Sep 02, 2021 | 16.17 | 16.53 | 16.16 | 16.49 | 136,520 | +0.38(+2.36%) |
Sep 01, 2021 | 15.61 | 16.11 | 15.47 | 16.11 | 193,232 | +0.41(+2.63%) |
Aug 31, 2021 | 15.91 | 15.96 | 15.64 | 15.69 | 475,212 | -0.19(-1.22%) |
Aug 30, 2021 | 16.06 | 16.06 | 15.81 | 15.89 | 137,246 | +0.00(+0.00%) |
Aug 27, 2021 | 15.47 | 15.94 | 15.45 | 15.89 | 136,185 | +0.62(+4.09%) |
Aug 26, 2021 | 15.61 | 15.68 | 15.20 | 15.26 | 398,795 | -0.33(-2.11%) |
Aug 25, 2021 | 15.25 | 15.84 | 15.20 | 15.59 | 162,668 | +0.28(+1.82%) |
Aug 24, 2021 | 15.20 | 15.48 | 15.05 | 15.31 | 137,618 | +0.23(+1.51%) |
Aug 23, 2021 | 14.87 | 15.26 | 14.87 | 15.09 | 141,188 | +0.31(+2.11%) |
Aug 20, 2021 | 14.87 | 14.95 | 14.69 | 14.77 | 165,593 | -0.11(-0.74%) |
Aug 19, 2021 | 14.83 | 15.02 | 14.57 | 14.88 | 191,271 | -0.20(-1.34%) |
Aug 18, 2021 | 15.28 | 15.40 | 15.02 | 15.09 | 164,874 | -0.10(-0.67%) |
Aug 17, 2021 | 15.25 | 15.58 | 15.17 | 15.19 | 82,920 | -0.15(-0.99%) |
Aug 16, 2021 | 15.55 | 15.69 | 15.33 | 15.34 | 128,540 | -0.36(-2.31%) |
Aug 13, 2021 | 15.83 | 15.85 | 15.60 | 15.70 | 149,757 | -0.08(-0.48%) |
Aug 12, 2021 | 15.44 | 15.78 | 15.35 | 15.78 | 129,786 | +0.38(+2.47%) |
Aug 11, 2021 | 15.33 | 15.60 | 15.16 | 15.40 | 148,308 | +0.24(+1.61%) |
Aug 10, 2021 | 14.91 | 15.26 | 14.79 | 15.15 | 294,655 | +0.26(+1.76%) |
Aug 09, 2021 | 14.88 | 14.98 | 14.66 | 14.89 | 209,880 | -0.03(-0.17%) |
Aug 06, 2021 | 15.15 | 15.37 | 14.90 | 14.92 | 278,930 | -0.06(-0.39%) |
Aug 05, 2021 | 15.44 | 15.92 | 14.98 | 14.98 | 308,167 | -0.46(-2.95%) |
Aug 04, 2021 | 15.46 | 15.72 | 15.04 | 15.43 | 533,373 | -0.69(-4.29%) |
Aug 03, 2021 | 16.58 | 16.78 | 16.08 | 16.12 | 421,664 | -0.86(-5.07%) |
Aug 02, 2021 | 17.29 | 17.60 | 16.98 | 16.98 | 172,658 | -0.40(-2.28%) |
Jul 30, 2021 | 17.60 | 17.76 | 17.25 | 17.38 | 144,480 | -0.37(-2.09%) |
Jul 29, 2021 | 17.56 | 17.77 | 17.39 | 17.75 | 128,818 | +0.24(+1.37%) |
Jul 28, 2021 | 17.37 | 17.64 | 17.06 | 17.51 | 115,479 | +0.18(+1.05%) |
Jul 27, 2021 | 17.72 | 17.72 | 17.32 | 17.33 | 185,280 | -0.55(-3.06%) |
Jul 26, 2021 | 17.01 | 17.93 | 17.01 | 17.88 | 215,108 | +0.78(+4.56%) |
Jul 23, 2021 | 17.11 | 17.25 | 16.85 | 17.10 | 112,211 | +0.03(+0.19%) |
Jul 22, 2021 | 17.24 | 17.51 | 17.02 | 17.06 | 147,491 | -0.17(-0.96%) |
Jul 21, 2021 | 17.98 | 18.12 | 17.23 | 17.23 | 357,084 | -0.52(-2.94%) |
Jul 20, 2021 | 16.91 | 17.81 | 16.79 | 17.75 | 440,968 | +0.96(+5.73%) |
Jul 19, 2021 | 16.62 | 17.22 | 16.31 | 16.79 | 323,111 | -0.59(-3.39%) |
Jul 16, 2021 | 17.64 | 17.77 | 17.30 | 17.38 | 136,160 | -0.19(-1.09%) |
Jul 15, 2021 | 17.43 | 17.61 | 17.19 | 17.57 | 185,334 | +0.05(+0.28%) |
Jul 14, 2021 | 18.28 | 18.51 | 17.51 | 17.52 | 222,682 | -0.75(-4.09%) |
Jul 13, 2021 | 18.65 | 18.65 | 18.27 | 18.27 | 119,709 | -0.35(-1.87%) |
Jul 12, 2021 | 18.63 | 18.80 | 18.52 | 18.62 | 101,553 | -0.09(-0.49%) |
Jul 09, 2021 | 18.62 | 18.95 | 18.58 | 18.71 | 189,631 | +0.20(+1.08%) |
Jul 08, 2021 | 18.42 | 18.62 | 18.27 | 18.51 | 142,194 | -0.17(-0.93%) |
Jul 07, 2021 | 18.90 | 18.98 | 18.49 | 18.68 | 179,493 | -0.32(-1.70%) |
Jul 06, 2021 | 19.18 | 19.25 | 18.85 | 19.01 | 165,431 | -0.18(-0.95%) |
Jul 02, 2021 | 19.09 | 19.19 | 18.74 | 19.19 | 107,105 | +0.14(+0.74%) |
Jul 01, 2021 | 18.92 | 19.06 | 18.72 | 19.05 | 170,932 | +0.27(+1.41%) |
Jun 30, 2021 | 18.40 | 18.92 | 18.40 | 18.78 | 153,747 | +0.47(+2.58%) |
Jun 29, 2021 | 18.11 | 18.43 | 18.07 | 18.31 | 715,094 | +0.22(+1.19%) |
Jun 28, 2021 | 18.79 | 18.79 | 18.03 | 18.09 | 1,480,173 | -0.59(-3.15%) |
Jun 25, 2021 | 18.82 | 18.94 | 18.47 | 18.68 | 120,759 | -0.02(-0.13%) |
Jun 24, 2021 | 18.63 | 18.75 | 18.37 | 18.71 | 410,996 | +0.17(+0.90%) |
Jun 23, 2021 | 18.85 | 18.89 | 18.54 | 18.54 | 216,535 | -0.16(-0.84%) |
Jun 22, 2021 | 18.67 | 18.79 | 18.46 | 18.70 | 175,252 | +0.01(+0.04%) |
Jun 21, 2021 | 18.21 | 18.76 | 18.18 | 18.69 | 229,148 | +0.51(+2.78%) |
Jun 18, 2021 | 18.60 | 18.75 | 17.84 | 18.18 | 1,183,180 | -0.61(-3.27%) |
Jun 17, 2021 | 19.38 | 19.47 | 18.54 | 18.80 | 312,081 | -0.56(-2.91%) |
Jun 16, 2021 | 19.07 | 19.66 | 19.07 | 19.36 | 240,817 | +0.18(+0.95%) |
Jun 15, 2021 | 18.91 | 19.19 | 18.72 | 19.18 | 204,498 | +0.44(+2.35%) |
Jun 14, 2021 | 18.93 | 19.08 | 18.65 | 18.74 | 317,733 | -0.19(-1.01%) |
Jun 11, 2021 | 18.91 | 19.33 | 18.86 | 18.93 | 278,443 | +0.06(+0.31%) |
Jun 10, 2021 | 18.42 | 18.94 | 18.42 | 18.87 | 177,929 | +0.42(+2.25%) |
Jun 09, 2021 | 18.38 | 18.63 | 18.27 | 18.46 | 201,986 | +0.07(+0.41%) |
Jun 08, 2021 | 18.42 | 18.60 | 18.35 | 18.38 | 160,211 | -0.10(-0.54%) |
Jun 07, 2021 | 18.09 | 18.60 | 18.09 | 18.48 | 158,141 | +0.42(+2.34%) |
Jun 04, 2021 | 18.13 | 18.20 | 17.93 | 18.06 | 121,674 | +0.07(+0.37%) |
Jun 03, 2021 | 18.13 | 18.26 | 17.96 | 17.99 | 173,708 | -0.17(-0.96%) |
Jun 02, 2021 | 18.38 | 18.44 | 18.17 | 18.17 | 326,722 | -0.17(-0.91%) |
Jun 01, 2021 | 17.84 | 18.37 | 17.78 | 18.33 | 276,378 | +0.68(+3.86%) |
May 28, 2021 | 17.85 | 17.85 | 17.61 | 17.65 | 705,373 | -0.06(-0.33%) |
May 27, 2021 | 17.62 | 17.86 | 17.45 | 17.71 | 246,279 | -0.01(-0.05%) |
May 26, 2021 | 17.44 | 17.75 | 17.27 | 17.72 | 255,444 | +0.16(+0.90%) |
May 25, 2021 | 17.84 | 17.92 | 17.55 | 17.56 | 387,672 | -0.31(-1.72%) |
May 24, 2021 | 17.57 | 17.91 | 17.55 | 17.87 | 231,196 | +0.29(+1.65%) |
May 21, 2021 | 17.71 | 17.84 | 17.58 | 17.58 | 290,544 | -0.10(-0.56%) |
May 20, 2021 | 17.44 | 17.77 | 17.21 | 17.68 | 220,412 | +0.28(+1.62%) |
May 19, 2021 | 17.54 | 17.63 | 17.32 | 17.40 | 292,302 | -0.47(-2.65%) |
May 18, 2021 | 18.01 | 18.11 | 17.82 | 17.87 | 146,226 | -0.15(-0.83%) |
May 17, 2021 | 17.63 | 18.03 | 17.40 | 18.02 | 204,858 | +0.27(+1.54%) |
May 14, 2021 | 17.68 | 17.89 | 17.49 | 17.74 | 422,514 | +0.27(+1.52%) |
May 13, 2021 | 17.01 | 17.69 | 16.86 | 17.48 | 372,236 | +0.27(+1.59%) |
May 12, 2021 | 17.74 | 17.89 | 17.20 | 17.20 | 508,694 | -0.59(-3.31%) |
May 11, 2021 | 17.63 | 17.88 | 17.51 | 17.79 | 399,805 | -0.11(-0.60%) |
May 10, 2021 | 17.56 | 18.13 | 17.51 | 17.90 | 686,445 | +0.51(+2.96%) |
May 07, 2021 | 17.04 | 17.45 | 17.04 | 17.39 | 237,560 | +0.23(+1.35%) |
May 06, 2021 | 16.82 | 17.16 | 16.77 | 17.15 | 144,274 | +0.32(+1.87%) |
May 05, 2021 | 17.27 | 17.45 | 16.83 | 16.84 | 306,639 | -0.37(-2.12%) |
May 04, 2021 | 16.98 | 17.61 | 16.94 | 17.20 | 332,208 | -0.32(-1.85%) |