Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.45 | 13.52 | 13.17 | 13.21 | 797,533 | -0.31(-2.27%) |
Apr 28, 2022 | 13.19 | 13.60 | 13.09 | 13.52 | 919,931 | +0.36(+2.74%) |
Apr 27, 2022 | 13.12 | 13.32 | 13.01 | 13.16 | 558,240 | +0.04(+0.28%) |
Apr 26, 2022 | 13.38 | 13.49 | 13.10 | 13.12 | 739,184 | -0.37(-2.74%) |
Apr 25, 2022 | 13.22 | 13.50 | 13.14 | 13.49 | 892,589 | +0.25(+1.91%) |
Apr 22, 2022 | 13.23 | 13.35 | 13.19 | 13.24 | 720,236 | -0.01(-0.07%) |
Apr 21, 2022 | 13.48 | 13.51 | 13.21 | 13.25 | 494,707 | -0.11(-0.81%) |
Apr 20, 2022 | 13.33 | 13.51 | 13.23 | 13.36 | 947,667 | +0.13(+0.95%) |
Apr 19, 2022 | 13.05 | 13.26 | 13.03 | 13.23 | 622,222 | +0.17(+1.31%) |
Apr 18, 2022 | 13.10 | 13.18 | 13.03 | 13.06 | 603,774 | -0.05(-0.34%) |
Apr 14, 2022 | 13.25 | 13.32 | 13.06 | 13.10 | 610,999 | -0.13(-0.96%) |
Apr 13, 2022 | 12.96 | 13.24 | 12.94 | 13.23 | 630,364 | +0.24(+1.88%) |
Apr 12, 2022 | 13.04 | 13.19 | 12.92 | 12.99 | 590,493 | -0.03(-0.21%) |
Apr 11, 2022 | 12.91 | 13.12 | 12.85 | 13.01 | 759,899 | +0.18(+1.41%) |
Apr 08, 2022 | 13.06 | 13.08 | 12.82 | 12.83 | 1,042,909 | -0.16(-1.25%) |
Apr 07, 2022 | 12.88 | 13.05 | 12.76 | 13.00 | 1,049,736 | +0.17(+1.34%) |
Apr 06, 2022 | 12.68 | 12.94 | 12.65 | 12.82 | 1,027,992 | +0.05(+0.35%) |
Apr 05, 2022 | 13.09 | 13.17 | 12.72 | 12.78 | 1,203,057 | -0.32(-2.41%) |
Apr 04, 2022 | 13.04 | 13.10 | 12.85 | 13.10 | 817,297 | +0.04(+0.28%) |
Apr 01, 2022 | 12.86 | 13.06 | 12.83 | 13.06 | 1,071,641 | +0.20(+1.54%) |
Mar 31, 2022 | 12.82 | 13.00 | 12.80 | 12.86 | 986,327 | -0.03(-0.21%) |
Mar 30, 2022 | 13.07 | 13.10 | 12.80 | 12.89 | 1,022,819 | -0.16(-1.25%) |
Mar 29, 2022 | 12.93 | 13.10 | 12.86 | 13.05 | 900,600 | +0.34(+2.70%) |
Mar 28, 2022 | 12.67 | 12.75 | 12.53 | 12.71 | 1,165,346 | -0.05(-0.35%) |
Mar 25, 2022 | 12.77 | 12.85 | 12.63 | 12.75 | 803,581 | -0.02(-0.14%) |
Mar 24, 2022 | 12.88 | 12.89 | 12.72 | 12.77 | 645,543 | -0.05(-0.42%) |
Mar 23, 2022 | 12.93 | 13.01 | 12.79 | 12.82 | 565,742 | -0.21(-1.59%) |
Mar 22, 2022 | 13.09 | 13.19 | 13.01 | 13.03 | 620,399 | -0.03(-0.21%) |
Mar 21, 2022 | 13.13 | 13.24 | 12.97 | 13.06 | 751,634 | -0.13(-0.96%) |
Mar 18, 2022 | 12.89 | 13.20 | 12.72 | 13.19 | 1,486,118 | +0.30(+2.31%) |
Mar 17, 2022 | 12.65 | 13.04 | 12.64 | 12.89 | 643,352 | +0.11(+0.85%) |
Mar 16, 2022 | 12.45 | 12.96 | 12.45 | 12.78 | 829,577 | +0.52(+4.27%) |
Mar 15, 2022 | 12.41 | 12.60 | 12.18 | 12.26 | 727,118 | -0.04(-0.29%) |
Mar 14, 2022 | 12.38 | 12.49 | 12.17 | 12.29 | 546,075 | -0.02(-0.15%) |
Mar 11, 2022 | 12.62 | 12.66 | 12.30 | 12.31 | 923,433 | -0.23(-1.80%) |
Mar 10, 2022 | 12.63 | 12.66 | 12.41 | 12.54 | 1,140,919 | -0.24(-1.84%) |
Mar 09, 2022 | 12.44 | 12.90 | 12.38 | 12.77 | 812,129 | +0.59(+4.84%) |
Mar 08, 2022 | 12.21 | 12.53 | 11.91 | 12.18 | 3,371,701 | +0.00(+0.00%) |
Mar 07, 2022 | 13.02 | 13.02 | 12.12 | 12.18 | 2,267,150 | -0.92(-7.02%) |
Mar 04, 2022 | 12.82 | 13.12 | 12.77 | 13.10 | 1,005,056 | +0.07(+0.55%) |
Mar 03, 2022 | 13.18 | 13.33 | 12.91 | 13.03 | 726,677 | -0.08(-0.61%) |
Mar 02, 2022 | 12.60 | 13.13 | 12.51 | 13.11 | 1,084,204 | +0.51(+4.04%) |
Mar 01, 2022 | 12.94 | 13.04 | 12.50 | 12.60 | 1,222,669 | -0.37(-2.89%) |
Feb 28, 2022 | 13.20 | 13.20 | 12.66 | 12.98 | 1,729,160 | -0.34(-2.55%) |
Feb 25, 2022 | 13.27 | 13.41 | 13.23 | 13.32 | 1,123,524 | -0.04(-0.33%) |
Feb 24, 2022 | 12.98 | 13.43 | 12.56 | 13.36 | 1,065,715 | -0.26(-1.90%) |
Feb 23, 2022 | 13.83 | 13.92 | 13.55 | 13.62 | 1,160,589 | -0.05(-0.39%) |
Feb 22, 2022 | 13.87 | 13.94 | 13.56 | 13.67 | 739,523 | -0.29(-2.05%) |
Feb 18, 2022 | 13.96 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 14.07 | 14.16 | 13.97 | 14.01 | 768,869 | -0.18(-1.26%) |
Feb 16, 2022 | 14.19 | 14.22 | 13.98 | 14.19 | 876,063 | -0.04(-0.25%) |
Feb 15, 2022 | 14.24 | 14.41 | 14.14 | 14.23 | 978,709 | -0.04(-0.25%) |
Feb 14, 2022 | 14.47 | 14.50 | 14.24 | 14.26 | 740,103 | -0.19(-1.30%) |
Feb 11, 2022 | 14.48 | 14.75 | 14.40 | 14.45 | 770,444 | +0.00(+0.00%) |
Feb 10, 2022 | 14.14 | 14.57 | 14.14 | 14.45 | 1,512,906 | +0.04(+0.31%) |
Feb 09, 2022 | 14.69 | 14.69 | 14.32 | 14.40 | 1,117,307 | -0.12(-0.86%) |
Feb 08, 2022 | 14.35 | 14.59 | 14.35 | 14.53 | 810,396 | +0.13(+0.93%) |
Feb 07, 2022 | 14.15 | 14.55 | 14.11 | 14.40 | 1,279,663 | +0.25(+1.77%) |
Feb 04, 2022 | 14.41 | 14.48 | 13.86 | 14.15 | 1,421,785 | -0.44(-3.00%) |
Feb 03, 2022 | 14.82 | 14.54 | 14.58 | 638,507 | -0.36(-2.39%) | |
Feb 02, 2022 | 15.15 | 15.26 | 14.86 | 14.94 | 803,997 | -0.19(-1.24%) |
Feb 01, 2022 | 14.99 | 15.15 | 14.76 | 15.13 | 1,288,978 | +0.22(+1.50%) |
Jan 31, 2022 | 15.05 | 14.90 | 933,414 | -0.29(-1.88%) | ||
Jan 28, 2022 | 14.50 | 15.20 | 14.50 | 15.19 | 1,143,393 | +0.62(+4.29%) |
Jan 27, 2022 | 15.07 | 15.23 | 14.39 | 14.57 | 1,186,069 | -0.38(-2.57%) |
Jan 26, 2022 | 15.21 | 15.37 | 14.79 | 14.95 | 1,060,028 | -0.09(-0.59%) |
Jan 25, 2022 | 15.07 | 15.20 | 14.79 | 15.04 | 425,774 | -0.24(-1.58%) |
Jan 24, 2022 | 15.11 | 15.34 | 14.63 | 15.28 | 766,384 | +0.11(+0.71%) |
Jan 21, 2022 | 15.18 | 15.65 | 15.09 | 15.17 | 911,746 | +0.04(+0.24%) |
Jan 20, 2022 | 15.63 | 15.68 | 15.11 | 15.14 | 652,182 | -0.37(-2.36%) |
Jan 19, 2022 | 15.48 | 15.57 | 15.24 | 15.50 | 714,441 | +0.00(+0.00%) |
Jan 18, 2022 | 15.14 | 15.56 | 15.02 | 15.50 | 737,738 | +0.11(+0.70%) |
Jan 14, 2022 | 15.40 | 0 | -0.21(-1.37%) | |||
Jan 13, 2022 | 15.45 | 15.65 | 15.40 | 15.61 | 582,452 | +0.20(+1.27%) |
Jan 12, 2022 | 15.57 | 15.62 | 15.34 | 15.41 | 433,469 | -0.12(-0.75%) |
Jan 11, 2022 | 15.32 | 15.59 | 15.13 | 15.53 | 440,827 | +0.18(+1.16%) |
Jan 10, 2022 | 15.41 | 15.41 | 15.17 | 15.35 | 538,989 | -0.14(-0.92%) |
Jan 07, 2022 | 15.44 | 15.55 | 15.23 | 15.49 | 922,442 | -0.05(-0.34%) |
Jan 06, 2022 | 15.63 | 15.70 | 15.38 | 15.55 | 793,934 | -0.05(-0.34%) |
Jan 05, 2022 | 15.79 | 15.87 | 15.57 | 15.60 | 499,997 | -0.14(-0.91%) |
Jan 04, 2022 | 15.93 | 15.98 | 15.60 | 15.74 | 517,158 | -0.19(-1.18%) |
Jan 03, 2022 | 15.64 | 15.94 | 15.64 | 15.93 | 607,908 | +0.20(+1.25%) |
Dec 31, 2021 | 15.58 | 15.81 | 15.58 | 15.73 | 280,305 | +0.04(+0.28%) |
Dec 30, 2021 | 15.88 | 15.92 | 15.69 | 15.69 | 344,082 | -0.12(-0.79%) |
Dec 29, 2021 | 15.73 | 15.89 | 15.45 | 15.81 | 401,782 | +0.05(+0.34%) |
Dec 28, 2021 | 15.68 | 15.81 | 15.65 | 15.76 | 314,986 | +0.04(+0.23%) |
Dec 27, 2021 | 15.52 | 15.73 | 15.46 | 15.73 | 287,066 | +0.13(+0.86%) |
Dec 23, 2021 | 15.50 | 15.62 | 15.46 | 15.59 | 370,981 | +0.08(+0.52%) |
Dec 22, 2021 | 15.32 | 15.53 | 15.32 | 15.51 | 340,588 | +0.09(+0.58%) |
Dec 21, 2021 | 15.19 | 15.53 | 15.19 | 15.42 | 700,655 | +0.28(+1.83%) |
Dec 20, 2021 | 15.13 | 15.23 | 14.90 | 15.15 | 784,729 | -0.22(-1.45%) |
Dec 17, 2021 | 15.54 | 15.74 | 15.31 | 15.37 | 1,351,978 | -0.28(-1.77%) |
Dec 16, 2021 | 15.67 | 15.80 | 15.53 | 15.65 | 1,728,378 | +0.12(+0.75%) |
Dec 15, 2021 | 15.36 | 15.58 | 15.29 | 15.53 | 1,063,692 | +0.21(+1.34%) |
Dec 14, 2021 | 15.21 | 15.48 | 15.15 | 15.32 | 601,772 | +0.14(+0.94%) |
Dec 13, 2021 | 15.09 | 15.29 | 15.08 | 15.18 | 613,247 | -0.01(-0.06%) |
Dec 10, 2021 | 15.28 | 15.34 | 15.09 | 15.19 | 618,403 | -0.03(-0.18%) |
Dec 09, 2021 | 15.32 | 15.53 | 15.15 | 15.22 | 784,246 | -0.25(-1.62%) |
Dec 08, 2021 | 15.70 | 15.74 | 15.33 | 15.47 | 607,059 | -0.20(-1.25%) |
Dec 07, 2021 | 15.48 | 15.78 | 15.44 | 15.66 | 905,680 | +0.39(+2.57%) |
Dec 06, 2021 | 14.69 | 15.32 | 14.53 | 15.27 | 1,070,472 | +0.76(+5.23%) |
Dec 03, 2021 | 14.68 | 14.77 | 14.39 | 14.51 | 581,122 | -0.04(-0.25%) |
Dec 02, 2021 | 14.41 | 14.71 | 14.30 | 14.55 | 724,985 | +0.26(+1.81%) |
Dec 01, 2021 | 15.05 | 15.07 | 14.29 | 14.29 | 1,324,374 | -0.54(-3.67%) |
Nov 30, 2021 | 15.31 | 15.44 | 14.81 | 14.83 | 864,525 | -0.58(-3.76%) |
Nov 29, 2021 | 15.67 | 15.75 | 15.28 | 15.41 | 1,137,156 | -0.20(-1.26%) |
Nov 26, 2021 | 15.68 | 15.88 | 15.51 | 15.61 | 654,714 | -0.43(-2.67%) |
Nov 24, 2021 | 16.06 | 16.08 | 15.96 | 16.04 | 595,387 | -0.07(-0.44%) |
Nov 23, 2021 | 16.25 | 16.38 | 16.06 | 16.11 | 785,256 | -0.25(-1.53%) |
Nov 22, 2021 | 16.51 | 16.69 | 16.34 | 16.36 | 661,072 | -0.09(-0.56%) |
Nov 19, 2021 | 16.44 | 16.68 | 16.44 | 16.45 | 632,339 | -0.15(-0.91%) |
Nov 18, 2021 | 17.00 | 16.63 | 16.56 | 16.60 | 965,213 | -0.39(-2.29%) |
Nov 17, 2021 | 17.26 | 17.83 | 16.95 | 16.99 | 1,124,929 | -0.38(-2.19%) |
Nov 16, 2021 | 17.22 | 17.44 | 17.19 | 17.37 | 1,309,624 | +0.06(+0.36%) |
Nov 15, 2021 | 17.33 | 17.43 | 17.10 | 17.31 | 1,535,006 | +0.05(+0.31%) |
Nov 12, 2021 | 17.15 | 17.36 | 17.15 | 17.26 | 1,132,863 | +0.13(+0.78%) |
Nov 11, 2021 | 16.83 | 17.15 | 16.74 | 17.13 | 736,662 | +0.37(+2.22%) |
Nov 10, 2021 | 16.92 | 16.74 | 16.75 | 845,564 | -0.18(-1.05%) | |
Nov 09, 2021 | 16.66 | 16.95 | 16.63 | 16.93 | 975,247 | +0.27(+1.65%) |
Nov 08, 2021 | 16.91 | 16.98 | 16.54 | 16.66 | 1,422,877 | -0.20(-1.21%) |
Nov 05, 2021 | 16.48 | 16.89 | 16.36 | 16.86 | 1,463,398 | +0.38(+2.31%) |
Nov 04, 2021 | 14.80 | 16.49 | 14.75 | 16.48 | 3,520,644 | +1.73(+11.71%) |
Nov 03, 2021 | 14.31 | 14.89 | 14.31 | 14.75 | 1,305,887 | +0.49(+3.42%) |
Nov 02, 2021 | 14.42 | 14.42 | 14.22 | 14.26 | 972,629 | -0.07(-0.49%) |
Nov 01, 2021 | 14.09 | 14.39 | 14.25 | 14.33 | 1,088,365 | +0.25(+1.76%) |
Oct 29, 2021 | 14.14 | 14.27 | 14.03 | 14.09 | 436,479 | -0.06(-0.44%) |
Oct 28, 2021 | 14.07 | 14.20 | 14.00 | 14.15 | 700,999 | +0.18(+1.27%) |
Oct 27, 2021 | 14.15 | 14.15 | 13.94 | 13.97 | 653,566 | -0.12(-0.82%) |
Oct 26, 2021 | 14.19 | 14.09 | 14.09 | 935,257 | -0.05(-0.38%) | |
Oct 25, 2021 | 14.10 | 14.27 | 14.09 | 14.14 | 532,581 | +0.02(+0.13%) |
Oct 22, 2021 | 14.10 | 14.16 | 14.03 | 14.12 | 274,345 | +0.09(+0.63%) |
Oct 21, 2021 | 14.23 | 14.25 | 13.98 | 14.03 | 388,751 | -0.18(-1.25%) |
Oct 20, 2021 | 14.25 | 14.35 | 14.18 | 14.21 | 665,951 | +0.00(+0.00%) |
Oct 19, 2021 | 14.02 | 14.21 | 13.97 | 14.21 | 669,970 | +0.22(+1.58%) |
Oct 18, 2021 | 14.00 | 14.10 | 13.91 | 13.99 | 597,910 | -0.12(-0.82%) |
Oct 15, 2021 | 14.42 | 14.42 | 14.09 | 14.10 | 568,281 | -0.10(-0.69%) |
Oct 14, 2021 | 14.33 | 14.35 | 14.18 | 14.20 | 855,099 | +0.02(+0.12%) |
Oct 13, 2021 | 14.20 | 14.31 | 14.12 | 14.18 | 767,073 | -0.08(-0.56%) |
Oct 12, 2021 | 14.47 | 14.47 | 14.25 | 14.26 | 659,271 | -0.12(-0.86%) |
Oct 11, 2021 | 14.36 | 14.50 | 14.36 | 14.39 | 262,159 | +0.02(+0.12%) |
Oct 08, 2021 | 14.52 | 14.66 | 14.34 | 14.37 | 439,405 | -0.12(-0.80%) |
Oct 07, 2021 | 14.25 | 14.64 | 14.25 | 14.49 | 693,947 | +0.35(+2.51%) |
Oct 06, 2021 | 14.09 | 14.19 | 14.03 | 14.13 | 1,117,398 | -0.09(-0.62%) |
Oct 05, 2021 | 14.35 | 14.41 | 14.19 | 14.22 | 565,872 | -0.12(-0.80%) |
Oct 04, 2021 | 14.41 | 14.52 | 14.26 | 14.33 | 489,652 | -0.11(-0.74%) |
Oct 01, 2021 | 14.02 | 14.49 | 13.96 | 14.44 | 919,060 | +0.51(+3.69%) |
Sep 30, 2021 | 14.11 | 14.14 | 13.93 | 13.93 | 894,975 | -0.13(-0.94%) |
Sep 29, 2021 | 14.08 | 14.19 | 14.01 | 14.06 | 668,569 | +0.00(+0.00%) |
Sep 28, 2021 | 14.22 | 14.34 | 14.03 | 14.06 | 1,384,830 | -0.20(-1.43%) |
Sep 27, 2021 | 14.15 | 14.57 | 14.13 | 14.26 | 2,257,105 | +0.06(+0.44%) |
Sep 24, 2021 | 14.56 | 14.67 | 14.18 | 14.20 | 2,274,202 | -0.48(-3.26%) |
Sep 23, 2021 | 14.60 | 14.77 | 14.60 | 14.68 | 497,929 | +0.19(+1.28%) |
Sep 22, 2021 | 14.60 | 14.68 | 14.48 | 14.49 | 838,878 | -0.08(-0.55%) |
Sep 21, 2021 | 14.62 | 14.72 | 14.55 | 14.57 | 414,210 | +0.05(+0.37%) |
Sep 20, 2021 | 14.55 | 14.65 | 14.31 | 14.52 | 790,814 | -0.25(-1.68%) |
Sep 17, 2021 | 14.97 | 14.97 | 14.67 | 14.77 | 1,732,560 | -0.19(-1.30%) |
Sep 16, 2021 | 15.17 | 15.17 | 14.91 | 14.96 | 763,251 | -0.20(-1.34%) |
Sep 15, 2021 | 15.19 | 15.29 | 15.04 | 15.17 | 798,957 | -0.12(-0.75%) |
Sep 14, 2021 | 15.24 | 15.34 | 15.16 | 15.28 | 831,487 | +0.06(+0.41%) |
Sep 13, 2021 | 15.29 | 15.31 | 15.19 | 15.22 | 435,050 | +0.02(+0.12%) |
Sep 10, 2021 | 15.33 | 15.33 | 15.10 | 15.20 | 614,497 | -0.07(-0.46%) |
Sep 09, 2021 | 15.50 | 15.60 | 15.27 | 15.27 | 449,780 | -0.28(-1.82%) |
Sep 08, 2021 | 15.50 | 15.67 | 15.46 | 15.56 | 440,606 | +0.00(+0.00%) |
Sep 07, 2021 | 15.81 | 15.91 | 15.55 | 15.56 | 2,334,037 | -0.18(-1.13%) |
Sep 03, 2021 | 15.71 | 15.81 | 15.70 | 15.73 | 302,456 | -0.07(-0.45%) |
Sep 02, 2021 | 15.95 | 15.95 | 15.72 | 15.81 | 648,462 | -0.08(-0.50%) |
Sep 01, 2021 | 15.76 | 15.89 | 15.65 | 15.88 | 828,941 | +0.15(+0.96%) |
Aug 31, 2021 | 15.76 | 15.78 | 15.65 | 15.73 | 582,370 | -0.03(-0.17%) |
Aug 30, 2021 | 15.75 | 15.79 | 15.62 | 15.76 | 630,086 | +0.08(+0.51%) |
Aug 27, 2021 | 15.53 | 15.72 | 15.48 | 15.68 | 573,649 | +0.26(+1.67%) |
Aug 26, 2021 | 15.39 | 15.52 | 15.37 | 15.42 | 439,519 | -0.05(-0.34%) |
Aug 25, 2021 | 15.35 | 15.53 | 15.20 | 15.48 | 815,960 | +0.21(+1.39%) |
Aug 24, 2021 | 15.35 | 15.38 | 15.19 | 15.26 | 448,232 | -0.10(-0.63%) |
Aug 23, 2021 | 15.03 | 15.42 | 15.03 | 15.36 | 1,266,179 | +0.36(+2.42%) |
Aug 20, 2021 | 14.93 | 15.05 | 14.87 | 15.00 | 675,227 | -0.04(-0.29%) |
Aug 19, 2021 | 14.64 | 15.04 | 14.63 | 15.04 | 843,525 | +0.26(+1.74%) |
Aug 18, 2021 | 15.01 | 15.07 | 14.77 | 14.79 | 478,002 | -0.18(-1.20%) |
Aug 17, 2021 | 15.06 | 15.09 | 14.89 | 14.97 | 566,134 | -0.11(-0.76%) |
Aug 16, 2021 | 14.98 | 15.14 | 14.95 | 15.08 | 666,226 | -0.02(-0.12%) |
Aug 13, 2021 | 15.11 | 15.15 | 15.00 | 15.10 | 456,105 | +0.05(+0.35%) |
Aug 12, 2021 | 15.21 | 15.25 | 15.04 | 15.05 | 590,852 | -0.21(-1.38%) |
Aug 11, 2021 | 15.12 | 15.37 | 15.06 | 15.26 | 805,886 | +0.21(+1.40%) |
Aug 10, 2021 | 15.00 | 15.05 | 14.90 | 15.05 | 670,895 | +0.05(+0.35%) |
Aug 09, 2021 | 14.90 | 15.02 | 14.83 | 14.99 | 543,686 | +0.16(+1.07%) |
Aug 06, 2021 | 14.88 | 15.23 | 14.77 | 14.83 | 794,485 | +0.04(+0.30%) |
Aug 05, 2021 | 14.24 | 14.80 | 14.22 | 14.79 | 1,048,856 | +0.52(+3.63%) |
Aug 04, 2021 | 14.48 | 14.54 | 14.21 | 14.27 | 600,512 | -0.22(-1.52%) |
Aug 03, 2021 | 14.46 | 14.51 | 14.29 | 14.49 | 1,799,241 | +0.04(+0.24%) |
Aug 02, 2021 | 14.50 | 14.56 | 14.43 | 14.46 | 834,291 | -0.07(-0.48%) |
Jul 30, 2021 | 14.69 | 14.72 | 14.45 | 14.53 | 1,078,814 | -0.15(-1.02%) |
Jul 29, 2021 | 14.91 | 14.98 | 14.67 | 14.68 | 933,464 | -0.09(-0.60%) |
Jul 28, 2021 | 14.88 | 14.96 | 14.73 | 14.76 | 1,192,683 | -0.11(-0.71%) |
Jul 27, 2021 | 14.98 | 15.03 | 14.83 | 14.87 | 601,086 | -0.14(-0.94%) |
Jul 26, 2021 | 14.92 | 15.02 | 14.83 | 15.01 | 924,657 | +0.11(+0.71%) |
Jul 23, 2021 | 14.81 | 14.91 | 14.74 | 14.90 | 564,727 | +0.12(+0.83%) |
Jul 22, 2021 | 14.78 | 14.83 | 14.68 | 14.78 | 705,986 | +0.02(+0.12%) |
Jul 21, 2021 | 14.78 | 14.82 | 14.55 | 14.76 | 749,843 | +0.11(+0.78%) |
Jul 20, 2021 | 14.29 | 14.69 | 14.22 | 14.65 | 1,035,840 | +0.42(+2.96%) |
Jul 19, 2021 | 14.36 | 14.37 | 14.02 | 14.23 | 1,357,268 | -0.13(-0.92%) |
Jul 16, 2021 | 14.56 | 14.59 | 14.35 | 14.36 | 1,066,754 | -0.10(-0.67%) |
Jul 15, 2021 | 14.40 | 14.47 | 14.32 | 14.46 | 645,276 | +0.01(+0.06%) |
Jul 14, 2021 | 14.44 | 14.54 | 14.41 | 14.45 | 683,260 | +0.06(+0.43%) |
Jul 13, 2021 | 14.41 | 14.51 | 14.36 | 14.39 | 695,883 | -0.07(-0.49%) |
Jul 12, 2021 | 14.33 | 14.51 | 14.29 | 14.46 | 1,042,942 | +0.06(+0.43%) |
Jul 09, 2021 | 14.34 | 14.46 | 14.29 | 14.40 | 862,911 | +0.19(+1.36%) |
Jul 08, 2021 | 14.00 | 14.23 | 13.97 | 14.20 | 1,042,016 | -0.02(-0.12%) |
Jul 07, 2021 | 14.28 | 14.41 | 14.21 | 14.22 | 666,319 | -0.15(-1.04%) |
Jul 06, 2021 | 14.50 | 14.50 | 14.32 | 14.37 | 730,364 | -0.12(-0.85%) |
Jul 02, 2021 | 14.69 | 14.78 | 14.48 | 14.49 | 797,662 | -0.18(-1.26%) |
Jul 01, 2021 | 14.82 | 14.82 | 14.63 | 14.68 | 1,594,570 | -0.03(-0.18%) |
Jun 30, 2021 | 14.72 | 14.84 | 14.51 | 14.70 | 788,041 | +0.14(+0.97%) |
Jun 29, 2021 | 14.69 | 14.71 | 14.50 | 14.56 | 878,000 | -0.12(-0.84%) |
Jun 28, 2021 | 14.76 | 14.84 | 14.59 | 14.69 | 952,686 | -0.08(-0.54%) |
Jun 25, 2021 | 14.45 | 14.94 | 14.40 | 14.76 | 5,620,031 | +0.28(+1.94%) |
Jun 24, 2021 | 14.47 | 14.54 | 14.35 | 14.48 | 1,053,520 | +0.04(+0.30%) |
Jun 23, 2021 | 14.61 | 14.62 | 14.42 | 14.44 | 1,344,184 | -0.11(-0.78%) |
Jun 22, 2021 | 14.43 | 14.58 | 14.30 | 14.55 | 1,220,674 | +0.09(+0.61%) |
Jun 21, 2021 | 14.13 | 14.48 | 14.03 | 14.47 | 2,094,738 | +0.40(+2.81%) |
Jun 18, 2021 | 14.54 | 14.55 | 14.06 | 14.07 | 1,946,382 | -0.57(-3.90%) |
Jun 17, 2021 | 15.05 | 15.23 | 14.63 | 14.64 | 2,611,424 | -0.51(-3.36%) |
Jun 16, 2021 | 15.24 | 15.24 | 15.06 | 15.15 | 2,585,500 | -0.06(-0.40%) |
Jun 15, 2021 | 15.27 | 15.29 | 15.14 | 15.21 | 2,014,545 | -0.03(-0.17%) |
Jun 14, 2021 | 15.55 | 15.55 | 15.14 | 15.24 | 2,137,175 | -0.31(-1.98%) |
Jun 11, 2021 | 15.49 | 15.56 | 15.39 | 15.55 | 1,386,394 | +0.05(+0.34%) |
Jun 10, 2021 | 15.35 | 15.50 | 15.25 | 15.49 | 1,085,485 | +0.20(+1.32%) |
Jun 09, 2021 | 15.23 | 15.30 | 15.09 | 15.29 | 1,340,076 | +0.11(+0.69%) |
Jun 08, 2021 | 15.20 | 15.25 | 15.16 | 15.19 | 780,654 | -0.01(-0.06%) |
Jun 07, 2021 | 15.15 | 15.25 | 15.07 | 15.20 | 2,335,864 | +0.04(+0.29%) |
Jun 04, 2021 | 15.25 | 15.35 | 15.15 | 15.15 | 1,027,599 | -0.04(-0.29%) |
Jun 03, 2021 | 15.16 | 15.24 | 15.06 | 15.20 | 1,432,702 | +0.08(+0.54%) |
Jun 02, 2021 | 15.06 | 15.15 | 15.04 | 15.11 | 777,731 | +0.06(+0.41%) |
Jun 01, 2021 | 15.21 | 15.21 | 14.97 | 15.05 | 1,542,540 | -0.04(-0.29%) |
May 28, 2021 | 15.04 | 15.18 | 15.02 | 15.10 | 846,935 | +0.01(+0.06%) |
May 27, 2021 | 15.19 | 15.37 | 15.08 | 15.09 | 1,369,495 | +0.04(+0.29%) |
May 26, 2021 | 15.04 | 15.06 | 14.89 | 15.04 | 873,896 | +0.00(+0.00%) |
May 25, 2021 | 15.37 | 15.51 | 15.04 | 15.04 | 1,086,798 | -0.26(-1.71%) |
May 24, 2021 | 15.34 | 15.39 | 15.24 | 15.31 | 690,757 | +0.01(+0.06%) |
May 21, 2021 | 15.19 | 15.36 | 15.13 | 15.30 | 1,247,977 | +0.18(+1.21%) |
May 20, 2021 | 14.97 | 15.14 | 14.90 | 15.11 | 1,121,984 | +0.14(+0.93%) |
May 19, 2021 | 14.96 | 14.99 | 14.77 | 14.97 | 835,909 | -0.12(-0.81%) |
May 18, 2021 | 15.27 | 15.27 | 15.03 | 15.10 | 1,176,915 | -0.15(-0.97%) |
May 17, 2021 | 15.05 | 15.24 | 15.01 | 15.24 | 1,540,714 | +0.13(+0.87%) |
May 14, 2021 | 14.89 | 15.12 | 14.80 | 15.11 | 1,677,469 | +0.33(+2.24%) |
May 13, 2021 | 14.41 | 14.79 | 14.39 | 14.78 | 936,544 | +0.34(+2.35%) |
May 12, 2021 | 14.35 | 14.45 | 14.26 | 14.44 | 1,483,485 | -0.01(-0.06%) |
May 11, 2021 | 14.35 | 14.51 | 14.30 | 14.45 | 1,503,044 | -0.11(-0.78%) |
May 10, 2021 | 14.87 | 14.87 | 14.53 | 14.56 | 977,407 | -0.19(-1.30%) |
May 07, 2021 | 14.50 | 14.77 | 14.48 | 14.76 | 659,359 | +0.28(+1.93%) |
May 06, 2021 | 14.29 | 14.51 | 14.05 | 14.48 | 1,379,946 | +0.17(+1.16%) |
May 05, 2021 | 14.31 | 14.56 | 14.15 | 14.31 | 1,183,169 | +0.01(+0.06%) |
May 04, 2021 | 14.70 | 14.75 | 14.17 | 14.30 | 1,481,229 | -0.50(-3.36%) |