Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.92 | 16.40 | 15.76 | 15.83 | 5,246,681 | -0.16(-1.01%) |
Apr 28, 2022 | 15.46 | 16.27 | 15.21 | 16.00 | 2,964,842 | +0.53(+3.43%) |
Apr 27, 2022 | 15.74 | 15.83 | 15.47 | 15.47 | 2,652,428 | -0.30(-1.92%) |
Apr 26, 2022 | 15.98 | 16.20 | 15.72 | 15.77 | 1,910,792 | -0.43(-2.63%) |
Apr 25, 2022 | 15.73 | 16.21 | 15.46 | 16.19 | 1,668,000 | +0.36(+2.27%) |
Apr 22, 2022 | 16.24 | 16.27 | 15.83 | 15.83 | 1,125,135 | -0.44(-2.73%) |
Apr 21, 2022 | 16.73 | 16.83 | 16.22 | 16.28 | 1,364,017 | -0.26(-1.55%) |
Apr 20, 2022 | 16.57 | 16.74 | 16.40 | 16.53 | 1,091,528 | +0.16(+0.98%) |
Apr 19, 2022 | 15.87 | 16.43 | 15.87 | 16.37 | 2,184,694 | +0.52(+3.28%) |
Apr 18, 2022 | 15.41 | 15.99 | 15.41 | 15.85 | 1,848,212 | -0.06(-0.36%) |
Apr 14, 2022 | 16.07 | 16.16 | 15.85 | 15.91 | 1,418,722 | -0.13(-0.83%) |
Apr 13, 2022 | 15.75 | 16.06 | 15.71 | 16.04 | 1,384,128 | +0.22(+1.38%) |
Apr 12, 2022 | 15.79 | 16.15 | 15.74 | 15.83 | 4,952,883 | +0.06(+0.36%) |
Apr 11, 2022 | 16.22 | 16.48 | 15.74 | 15.77 | 1,820,114 | -0.62(-3.81%) |
Apr 08, 2022 | 16.19 | 16.60 | 16.05 | 16.39 | 1,838,585 | +0.22(+1.35%) |
Apr 07, 2022 | 16.50 | 16.64 | 15.94 | 16.18 | 2,616,330 | -0.29(-1.78%) |
Apr 06, 2022 | 16.89 | 17.13 | 16.31 | 16.47 | 3,697,304 | -0.69(-4.03%) |
Apr 05, 2022 | 17.01 | 17.48 | 16.99 | 17.16 | 2,324,369 | +0.21(+1.23%) |
Apr 04, 2022 | 17.20 | 17.33 | 16.87 | 16.95 | 2,582,530 | -0.32(-1.86%) |
Apr 01, 2022 | 17.46 | 17.71 | 17.16 | 17.27 | 3,480,619 | -0.10(-0.60%) |
Mar 31, 2022 | 17.08 | 17.42 | 17.08 | 17.38 | 5,576,893 | +0.30(+1.77%) |
Mar 30, 2022 | 17.52 | 17.68 | 16.98 | 17.07 | 2,643,104 | -0.58(-3.27%) |
Mar 29, 2022 | 17.46 | 17.74 | 17.42 | 17.65 | 2,006,189 | +0.50(+2.93%) |
Mar 28, 2022 | 17.23 | 17.23 | 16.82 | 17.15 | 1,497,481 | -0.12(-0.71%) |
Mar 25, 2022 | 17.20 | 17.49 | 17.17 | 17.27 | 1,428,074 | +0.08(+0.44%) |
Mar 24, 2022 | 17.02 | 17.23 | 16.89 | 17.20 | 1,464,866 | +0.28(+1.68%) |
Mar 23, 2022 | 17.24 | 17.40 | 16.91 | 16.91 | 1,837,254 | -0.49(-2.83%) |
Mar 22, 2022 | 17.42 | 17.65 | 17.26 | 17.41 | 2,307,689 | +0.12(+0.71%) |
Mar 21, 2022 | 17.78 | 17.78 | 17.24 | 17.28 | 3,258,433 | -0.35(-1.99%) |
Mar 18, 2022 | 17.06 | 17.76 | 16.84 | 17.63 | 7,711,174 | +0.31(+1.80%) |
Mar 17, 2022 | 17.15 | 17.36 | 16.95 | 17.32 | 2,567,609 | +0.03(+0.16%) |
Mar 16, 2022 | 16.89 | 17.32 | 16.88 | 17.29 | 2,736,895 | +0.69(+4.16%) |
Mar 15, 2022 | 16.54 | 16.72 | 16.39 | 16.60 | 2,387,444 | +0.13(+0.80%) |
Mar 14, 2022 | 16.55 | 16.77 | 16.28 | 16.47 | 3,010,383 | +0.21(+1.28%) |
Mar 11, 2022 | 16.68 | 16.71 | 16.24 | 16.26 | 2,418,892 | -0.21(-1.26%) |
Mar 10, 2022 | 16.46 | 16.94 | 16.28 | 16.47 | 2,979,230 | -0.27(-1.58%) |
Mar 09, 2022 | 16.52 | 16.95 | 16.47 | 16.73 | 2,967,284 | +0.75(+4.68%) |
Mar 08, 2022 | 16.34 | 16.61 | 15.90 | 15.99 | 4,376,220 | -0.26(-1.57%) |
Mar 07, 2022 | 16.48 | 16.70 | 16.08 | 16.24 | 4,859,346 | -0.32(-1.94%) |
Mar 04, 2022 | 17.27 | 17.27 | 16.42 | 16.56 | 2,931,150 | -0.99(-5.66%) |
Mar 03, 2022 | 18.26 | 18.37 | 17.46 | 17.56 | 2,495,886 | -0.70(-3.84%) |
Mar 02, 2022 | 18.08 | 18.56 | 18.02 | 18.26 | 2,936,845 | +0.39(+2.16%) |
Mar 01, 2022 | 18.41 | 18.52 | 17.59 | 17.87 | 4,015,245 | -0.67(-3.60%) |
Feb 28, 2022 | 18.10 | 18.75 | 18.10 | 18.54 | 5,048,774 | -0.27(-1.45%) |
Feb 25, 2022 | 18.04 | 18.87 | 18.34 | 18.81 | 2,067,129 | +0.82(+4.55%) |
Feb 24, 2022 | 17.18 | 18.08 | 17.18 | 17.99 | 3,034,418 | +0.09(+0.53%) |
Feb 23, 2022 | 18.68 | 18.70 | 17.87 | 17.90 | 2,199,445 | -0.53(-2.86%) |
Feb 22, 2022 | 18.80 | 18.85 | 18.34 | 18.43 | 1,981,733 | -0.43(-2.30%) |
Feb 18, 2022 | 18.86 | 0 | -0.07(-0.35%) | |||
Feb 17, 2022 | 19.37 | 19.49 | 18.87 | 18.93 | 2,627,204 | -0.56(-2.85%) |
Feb 16, 2022 | 19.18 | 19.53 | 19.15 | 19.48 | 2,232,068 | +0.30(+1.57%) |
Feb 15, 2022 | 18.73 | 19.19 | 18.59 | 19.18 | 2,906,119 | +0.65(+3.50%) |
Feb 14, 2022 | 18.63 | 18.95 | 18.41 | 18.53 | 2,920,844 | -0.10(-0.56%) |
Feb 11, 2022 | 18.68 | 19.08 | 18.53 | 18.63 | 2,495,690 | -0.08(-0.40%) |
Feb 10, 2022 | 18.30 | 19.10 | 18.26 | 18.71 | 4,202,217 | +0.34(+1.84%) |
Feb 09, 2022 | 18.65 | 18.78 | 18.29 | 18.37 | 2,156,319 | -0.07(-0.36%) |
Feb 08, 2022 | 18.41 | 18.60 | 18.33 | 18.44 | 2,248,656 | +0.01(+0.05%) |
Feb 07, 2022 | 18.81 | 18.90 | 18.25 | 18.43 | 2,392,211 | -0.34(-1.81%) |
Feb 04, 2022 | 18.51 | 18.96 | 18.45 | 18.77 | 5,939,449 | +0.37(+1.99%) |
Feb 03, 2022 | 17.96 | 18.45 | 18.40 | 5,026,390 | +0.28(+1.56%) | |
Feb 02, 2022 | 18.14 | 18.43 | 17.83 | 18.12 | 3,362,796 | -0.02(-0.10%) |
Feb 01, 2022 | 17.51 | 18.17 | 17.13 | 18.14 | 4,800,153 | +0.88(+5.07%) |
Jan 31, 2022 | 16.94 | 17.26 | 7,525,791 | +0.32(+1.89%) | ||
Jan 28, 2022 | 16.44 | 16.96 | 16.27 | 16.94 | 3,392,773 | +0.46(+2.80%) |
Jan 27, 2022 | 16.23 | 16.75 | 15.82 | 16.48 | 3,661,209 | +0.37(+2.28%) |
Jan 26, 2022 | 16.23 | 16.42 | 15.93 | 16.11 | 3,601,073 | -0.05(-0.29%) |
Jan 25, 2022 | 16.02 | 16.34 | 15.70 | 16.16 | 3,001,184 | -0.16(-0.98%) |
Jan 24, 2022 | 16.38 | 16.38 | 15.40 | 16.32 | 3,989,758 | +0.12(+0.76%) |
Jan 21, 2022 | 16.91 | 17.01 | 16.16 | 16.20 | 3,964,454 | -0.93(-5.44%) |
Jan 20, 2022 | 17.83 | 17.91 | 17.10 | 17.13 | 3,175,211 | -0.68(-3.81%) |
Jan 19, 2022 | 19.25 | 19.25 | 17.78 | 17.81 | 3,169,129 | -1.25(-6.57%) |
Jan 18, 2022 | 19.46 | 19.46 | 19.01 | 19.06 | 1,151,496 | -0.50(-2.55%) |
Jan 14, 2022 | 19.56 | 0 | +0.04(+0.19%) | |||
Jan 13, 2022 | 19.29 | 19.65 | 19.26 | 19.52 | 1,373,172 | +0.34(+1.77%) |
Jan 12, 2022 | 19.25 | 19.47 | 19.10 | 19.18 | 1,603,727 | +0.01(+0.05%) |
Jan 11, 2022 | 19.28 | 19.39 | 19.09 | 19.17 | 2,391,174 | -0.04(-0.20%) |
Jan 10, 2022 | 19.29 | 19.30 | 18.99 | 19.21 | 1,670,460 | +0.07(+0.34%) |
Jan 07, 2022 | 18.84 | 19.28 | 18.84 | 19.14 | 1,542,774 | +0.14(+0.74%) |
Jan 06, 2022 | 18.76 | 19.05 | 18.66 | 19.00 | 1,727,458 | +0.37(+1.97%) |
Jan 05, 2022 | 19.02 | 19.10 | 18.63 | 18.63 | 1,330,569 | -0.32(-1.69%) |
Jan 04, 2022 | 18.65 | 19.05 | 18.54 | 18.95 | 1,689,662 | +0.45(+2.44%) |
Jan 03, 2022 | 18.56 | 18.76 | 18.33 | 18.50 | 1,398,789 | -0.01(-0.05%) |
Dec 31, 2021 | 18.21 | 18.68 | 18.19 | 18.51 | 2,306,272 | +0.19(+1.03%) |
Dec 30, 2021 | 18.34 | 18.54 | 18.30 | 18.32 | 1,350,432 | -0.03(-0.15%) |
Dec 29, 2021 | 18.35 | 18.47 | 18.01 | 18.35 | 1,129,956 | +0.05(+0.26%) |
Dec 28, 2021 | 18.14 | 18.42 | 18.14 | 18.30 | 1,524,891 | +0.17(+0.93%) |
Dec 27, 2021 | 18.00 | 18.21 | 17.91 | 18.14 | 1,251,623 | +0.15(+0.84%) |
Dec 23, 2021 | 17.78 | 18.14 | 17.72 | 17.98 | 1,266,624 | +0.24(+1.33%) |
Dec 22, 2021 | 17.33 | 17.88 | 17.33 | 17.75 | 1,885,903 | +0.41(+2.39%) |
Dec 21, 2021 | 16.64 | 17.34 | 16.29 | 17.34 | 1,994,084 | +0.73(+4.42%) |
Dec 20, 2021 | 16.95 | 16.95 | 16.34 | 16.60 | 2,626,666 | -0.62(-3.61%) |
Dec 17, 2021 | 17.50 | 17.63 | 17.05 | 17.22 | 5,946,997 | -0.32(-1.82%) |
Dec 16, 2021 | 17.82 | 17.90 | 17.44 | 17.54 | 3,955,768 | -0.12(-0.69%) |
Dec 15, 2021 | 17.20 | 17.70 | 16.90 | 17.66 | 3,813,225 | +0.49(+2.85%) |
Dec 14, 2021 | 17.17 | 17.52 | 17.06 | 17.18 | 2,717,938 | -0.16(-0.90%) |
Dec 13, 2021 | 17.66 | 17.73 | 17.23 | 17.33 | 1,555,719 | -0.41(-2.31%) |
Dec 10, 2021 | 17.79 | 17.95 | 17.61 | 17.74 | 1,562,573 | +0.06(+0.32%) |
Dec 09, 2021 | 17.55 | 17.74 | 17.49 | 17.68 | 1,697,748 | +0.01(+0.05%) |
Dec 08, 2021 | 17.72 | 17.88 | 17.52 | 17.67 | 2,072,757 | +0.04(+0.21%) |
Dec 07, 2021 | 17.50 | 17.88 | 17.33 | 17.64 | 3,339,866 | +0.34(+1.96%) |
Dec 06, 2021 | 17.16 | 17.91 | 17.09 | 17.30 | 2,944,391 | +0.29(+1.72%) |
Dec 03, 2021 | 17.17 | 17.50 | 16.82 | 17.01 | 2,811,058 | -0.36(-2.06%) |
Dec 02, 2021 | 17.02 | 17.57 | 16.99 | 17.36 | 2,930,971 | +0.58(+3.48%) |
Dec 01, 2021 | 16.96 | 17.45 | 16.76 | 16.78 | 3,209,753 | +0.15(+0.90%) |
Nov 30, 2021 | 16.51 | 16.92 | 16.39 | 16.63 | 5,554,880 | -0.11(-0.67%) |
Nov 29, 2021 | 16.92 | 17.09 | 16.46 | 16.74 | 2,108,202 | +0.04(+0.22%) |
Nov 26, 2021 | 16.86 | 16.98 | 16.62 | 16.71 | 1,759,647 | -0.60(-3.46%) |
Nov 24, 2021 | 17.34 | 17.53 | 17.30 | 17.30 | 1,249,723 | -0.14(-0.80%) |
Nov 23, 2021 | 17.52 | 17.67 | 17.28 | 17.44 | 2,560,713 | +0.10(+0.59%) |
Nov 22, 2021 | 17.36 | 17.80 | 17.33 | 17.34 | 2,053,237 | +0.12(+0.71%) |
Nov 19, 2021 | 17.10 | 17.49 | 16.95 | 17.22 | 2,060,496 | -0.02(-0.11%) |
Nov 18, 2021 | 17.24 | 17.30 | 17.21 | 17.24 | 1,699,114 | +0.06(+0.33%) |
Nov 17, 2021 | 17.25 | 17.36 | 17.05 | 17.18 | 2,405,261 | -0.14(-0.81%) |
Nov 16, 2021 | 17.37 | 17.51 | 17.19 | 17.32 | 1,921,232 | -0.13(-0.75%) |
Nov 15, 2021 | 17.67 | 17.73 | 17.39 | 17.45 | 1,352,110 | -0.07(-0.37%) |
Nov 12, 2021 | 17.27 | 17.57 | 17.19 | 17.52 | 1,604,562 | +0.22(+1.24%) |
Nov 11, 2021 | 17.64 | 17.79 | 17.30 | 17.30 | 1,460,428 | -0.28(-1.60%) |
Nov 10, 2021 | 17.21 | 17.58 | 2,545,011 | +0.27(+1.57%) | ||
Nov 09, 2021 | 17.07 | 17.38 | 17.04 | 17.31 | 1,924,017 | +0.11(+0.65%) |
Nov 08, 2021 | 17.27 | 17.54 | 17.17 | 17.20 | 1,163,069 | -0.05(-0.27%) |
Nov 05, 2021 | 17.36 | 17.68 | 17.24 | 17.25 | 1,860,031 | +0.02(+0.11%) |
Nov 04, 2021 | 17.30 | 17.54 | 16.98 | 17.23 | 1,629,644 | -0.07(-0.38%) |
Nov 03, 2021 | 17.00 | 17.52 | 16.92 | 17.29 | 1,967,941 | +0.23(+1.37%) |
Nov 02, 2021 | 17.51 | 17.65 | 17.00 | 17.06 | 3,054,413 | -0.51(-2.88%) |
Nov 01, 2021 | 17.29 | 17.79 | 17.46 | 17.57 | 2,779,830 | +0.40(+2.34%) |
Oct 29, 2021 | 16.92 | 17.20 | 16.86 | 17.16 | 2,184,042 | +0.20(+1.16%) |
Oct 28, 2021 | 16.48 | 16.99 | 16.46 | 16.97 | 2,193,488 | +0.52(+3.19%) |
Oct 27, 2021 | 17.25 | 17.31 | 16.40 | 16.44 | 3,076,761 | -0.87(-5.02%) |
Oct 26, 2021 | 17.64 | 17.31 | 17.31 | 1,928,341 | -0.22(-1.23%) | |
Oct 25, 2021 | 17.55 | 17.64 | 17.38 | 17.53 | 1,733,610 | +0.22(+1.30%) |
Oct 22, 2021 | 17.26 | 17.62 | 17.09 | 17.30 | 2,677,834 | +0.14(+0.82%) |
Oct 21, 2021 | 17.51 | 17.97 | 17.07 | 17.16 | 3,266,774 | +0.46(+2.74%) |
Oct 20, 2021 | 16.47 | 16.80 | 16.33 | 16.71 | 2,329,691 | +0.25(+1.53%) |
Oct 19, 2021 | 16.71 | 16.73 | 16.32 | 16.45 | 1,613,110 | -0.06(-0.34%) |
Oct 18, 2021 | 16.30 | 16.62 | 16.27 | 16.51 | 2,114,268 | +0.22(+1.32%) |
Oct 15, 2021 | 16.62 | 16.70 | 16.27 | 16.29 | 1,431,732 | -0.11(-0.68%) |
Oct 14, 2021 | 16.25 | 16.41 | 16.01 | 16.41 | 1,029,145 | +0.41(+2.57%) |
Oct 13, 2021 | 16.14 | 16.25 | 15.84 | 15.99 | 1,983,090 | -0.19(-1.16%) |
Oct 12, 2021 | 16.30 | 16.39 | 16.11 | 16.18 | 1,244,824 | -0.10(-0.63%) |
Oct 11, 2021 | 16.44 | 16.64 | 16.28 | 16.28 | 700,051 | -0.11(-0.68%) |
Oct 08, 2021 | 16.55 | 16.72 | 16.29 | 16.40 | 1,181,826 | -0.18(-1.07%) |
Oct 07, 2021 | 16.59 | 16.72 | 16.45 | 16.57 | 2,069,838 | +0.18(+1.08%) |
Oct 06, 2021 | 16.62 | 16.62 | 16.03 | 16.40 | 1,504,468 | -0.12(-0.74%) |
Oct 05, 2021 | 16.48 | 16.77 | 16.28 | 16.52 | 1,738,300 | +0.09(+0.57%) |
Oct 04, 2021 | 16.60 | 16.83 | 16.38 | 16.42 | 1,170,702 | -0.22(-1.29%) |
Oct 01, 2021 | 16.56 | 16.84 | 16.36 | 16.64 | 1,819,916 | +0.18(+1.08%) |
Sep 30, 2021 | 16.30 | 16.65 | 16.10 | 16.46 | 3,875,393 | +0.17(+1.03%) |
Sep 29, 2021 | 16.67 | 16.67 | 16.20 | 16.29 | 1,782,447 | -0.38(-2.30%) |
Sep 28, 2021 | 17.03 | 17.09 | 16.62 | 16.68 | 1,422,699 | -0.34(-1.98%) |
Sep 27, 2021 | 16.84 | 17.05 | 16.71 | 17.01 | 1,698,956 | +0.28(+1.68%) |
Sep 24, 2021 | 16.64 | 16.90 | 16.46 | 16.73 | 1,767,708 | +0.01(+0.06%) |
Sep 23, 2021 | 16.42 | 16.78 | 16.37 | 16.72 | 2,410,899 | +0.53(+3.29%) |
Sep 22, 2021 | 17.08 | 17.08 | 16.17 | 16.19 | 2,048,319 | -0.14(-0.86%) |
Sep 21, 2021 | 16.45 | 16.57 | 16.25 | 16.33 | 2,796,697 | -0.04(-0.23%) |
Sep 20, 2021 | 16.46 | 16.66 | 16.16 | 16.37 | 3,060,170 | -0.56(-3.31%) |
Sep 17, 2021 | 16.76 | 17.09 | 16.67 | 16.93 | 9,436,251 | +0.22(+1.29%) |
Sep 16, 2021 | 16.73 | 16.95 | 16.71 | 16.71 | 3,149,299 | +0.04(+0.22%) |
Sep 15, 2021 | 16.28 | 16.75 | 16.26 | 16.68 | 2,448,745 | +0.38(+2.35%) |
Sep 14, 2021 | 17.01 | 17.02 | 16.24 | 16.29 | 2,257,751 | -0.63(-3.70%) |
Sep 13, 2021 | 16.89 | 17.07 | 16.32 | 16.92 | 4,306,388 | +0.16(+0.95%) |
Sep 10, 2021 | 16.97 | 17.05 | 16.68 | 16.76 | 3,189,345 | -0.09(-0.55%) |
Sep 09, 2021 | 16.74 | 17.09 | 16.71 | 16.85 | 2,148,993 | +0.12(+0.73%) |
Sep 08, 2021 | 16.66 | 16.91 | 16.56 | 16.73 | 2,547,266 | +0.00(+0.00%) |
Sep 07, 2021 | 17.10 | 17.33 | 16.70 | 16.73 | 2,368,749 | -0.36(-2.13%) |
Sep 03, 2021 | 17.33 | 17.38 | 16.85 | 17.10 | 2,406,368 | -0.28(-1.61%) |
Sep 02, 2021 | 17.13 | 17.53 | 17.07 | 17.38 | 2,364,848 | +0.22(+1.25%) |
Sep 01, 2021 | 17.53 | 17.54 | 17.14 | 17.16 | 2,424,231 | -0.35(-1.97%) |
Aug 31, 2021 | 17.23 | 17.64 | 17.19 | 17.51 | 3,952,929 | +0.26(+1.52%) |
Aug 30, 2021 | 17.74 | 17.76 | 17.23 | 17.25 | 1,609,209 | -0.49(-2.79%) |
Aug 27, 2021 | 17.32 | 17.76 | 17.28 | 17.74 | 2,302,564 | +0.47(+2.70%) |
Aug 26, 2021 | 17.67 | 17.74 | 17.25 | 17.28 | 1,916,848 | -0.38(-2.17%) |
Aug 25, 2021 | 17.04 | 17.79 | 17.04 | 17.66 | 2,990,366 | +0.56(+3.28%) |
Aug 24, 2021 | 17.17 | 17.40 | 17.07 | 17.10 | 3,721,878 | -0.05(-0.27%) |
Aug 23, 2021 | 17.28 | 17.36 | 16.91 | 17.14 | 3,498,947 | +0.00(+0.00%) |
Aug 20, 2021 | 17.07 | 17.33 | 17.04 | 17.14 | 1,624,640 | +0.05(+0.27%) |
Aug 19, 2021 | 17.02 | 17.47 | 16.98 | 17.10 | 2,368,502 | -0.19(-1.08%) |
Aug 18, 2021 | 17.40 | 17.62 | 17.27 | 17.28 | 1,547,673 | -0.18(-1.02%) |
Aug 17, 2021 | 17.44 | 17.73 | 17.31 | 17.46 | 1,952,491 | -0.13(-0.74%) |
Aug 16, 2021 | 17.35 | 17.71 | 17.28 | 17.59 | 3,523,828 | +0.07(+0.37%) |
Aug 13, 2021 | 17.55 | 17.69 | 17.42 | 17.53 | 2,096,072 | -0.05(-0.27%) |
Aug 12, 2021 | 17.73 | 17.79 | 17.40 | 17.57 | 3,165,916 | -0.07(-0.42%) |
Aug 11, 2021 | 17.74 | 17.75 | 17.51 | 17.65 | 3,203,323 | +0.01(+0.05%) |
Aug 10, 2021 | 17.44 | 17.73 | 17.44 | 17.64 | 1,921,110 | +0.08(+0.48%) |
Aug 09, 2021 | 17.80 | 17.84 | 17.54 | 17.56 | 2,296,658 | -0.28(-1.57%) |
Aug 06, 2021 | 17.75 | 17.93 | 17.68 | 17.84 | 3,954,575 | +0.16(+0.90%) |
Aug 05, 2021 | 17.39 | 17.76 | 17.39 | 17.68 | 1,271,637 | +0.19(+1.07%) |
Aug 04, 2021 | 17.50 | 17.85 | 17.39 | 17.49 | 1,976,803 | -0.19(-1.06%) |
Aug 03, 2021 | 17.70 | 17.72 | 17.28 | 17.68 | 2,380,742 | +0.00(+0.00%) |
Aug 02, 2021 | 17.71 | 17.96 | 17.57 | 17.68 | 2,314,703 | +0.09(+0.53%) |
Jul 30, 2021 | 17.59 | 17.88 | 17.50 | 17.58 | 1,476,801 | -0.15(-0.84%) |
Jul 29, 2021 | 17.76 | 17.99 | 17.68 | 17.73 | 2,248,655 | +0.10(+0.58%) |
Jul 28, 2021 | 17.62 | 17.81 | 17.37 | 17.63 | 1,842,694 | +0.09(+0.53%) |
Jul 27, 2021 | 17.22 | 17.57 | 16.95 | 17.54 | 2,847,364 | +0.01(+0.05%) |
Jul 26, 2021 | 17.64 | 17.99 | 17.37 | 17.53 | 2,574,710 | -0.21(-1.16%) |
Jul 23, 2021 | 17.90 | 18.34 | 17.64 | 17.73 | 3,191,813 | -0.18(-0.99%) |
Jul 22, 2021 | 19.14 | 19.14 | 17.85 | 17.91 | 3,443,779 | -1.15(-6.03%) |
Jul 21, 2021 | 18.85 | 19.17 | 18.77 | 19.06 | 2,490,635 | +0.35(+1.90%) |
Jul 20, 2021 | 18.26 | 18.92 | 18.14 | 18.70 | 2,909,168 | +0.49(+2.72%) |
Jul 19, 2021 | 18.16 | 18.46 | 17.97 | 18.21 | 3,675,958 | -0.42(-2.26%) |
Jul 16, 2021 | 19.04 | 19.04 | 18.61 | 18.63 | 2,369,733 | -0.28(-1.48%) |
Jul 15, 2021 | 18.55 | 19.04 | 18.47 | 18.91 | 1,746,733 | +0.21(+1.10%) |
Jul 14, 2021 | 19.21 | 19.21 | 18.61 | 18.70 | 2,230,429 | -0.07(-0.40%) |
Jul 13, 2021 | 19.02 | 19.11 | 18.70 | 18.78 | 2,443,827 | -0.27(-1.42%) |
Jul 12, 2021 | 18.51 | 19.08 | 18.31 | 19.05 | 2,633,056 | +0.35(+1.90%) |
Jul 09, 2021 | 18.21 | 18.74 | 18.20 | 18.69 | 3,212,764 | +0.84(+4.71%) |
Jul 08, 2021 | 18.07 | 18.25 | 17.47 | 17.85 | 4,998,178 | -0.77(-4.16%) |
Jul 07, 2021 | 18.83 | 19.04 | 18.58 | 18.63 | 6,944,084 | -0.32(-1.68%) |
Jul 06, 2021 | 19.46 | 19.50 | 18.91 | 18.95 | 4,081,217 | -0.58(-2.97%) |
Jul 02, 2021 | 19.68 | 19.77 | 19.24 | 19.53 | 2,732,610 | -0.07(-0.38%) |
Jul 01, 2021 | 19.65 | 19.98 | 19.57 | 19.60 | 4,154,501 | +0.05(+0.24%) |
Jun 30, 2021 | 19.13 | 19.71 | 19.05 | 19.55 | 5,211,251 | +0.41(+2.15%) |
Jun 29, 2021 | 19.21 | 19.38 | 18.85 | 19.14 | 2,664,941 | +0.11(+0.59%) |
Jun 28, 2021 | 18.84 | 19.20 | 18.68 | 19.03 | 2,458,481 | -0.14(-0.73%) |
Jun 25, 2021 | 18.51 | 19.39 | 18.51 | 19.17 | 8,689,932 | +0.73(+3.95%) |
Jun 24, 2021 | 18.44 | 18.52 | 18.27 | 18.44 | 2,702,278 | +0.10(+0.56%) |
Jun 23, 2021 | 18.35 | 18.50 | 18.26 | 18.34 | 2,489,303 | +0.13(+0.72%) |
Jun 22, 2021 | 18.69 | 18.74 | 18.19 | 18.21 | 5,236,271 | -0.55(-2.94%) |
Jun 21, 2021 | 18.17 | 18.81 | 18.17 | 18.76 | 2,591,709 | +0.79(+4.42%) |
Jun 18, 2021 | 18.23 | 18.48 | 17.88 | 17.97 | 7,019,599 | -0.63(-3.37%) |
Jun 17, 2021 | 19.19 | 19.30 | 18.34 | 18.59 | 2,654,976 | -0.52(-2.74%) |
Jun 16, 2021 | 18.94 | 19.20 | 18.79 | 19.12 | 3,254,564 | +0.06(+0.29%) |
Jun 15, 2021 | 18.64 | 19.21 | 18.64 | 19.06 | 2,837,545 | +0.49(+2.67%) |
Jun 14, 2021 | 19.18 | 19.19 | 18.53 | 18.56 | 2,613,405 | -0.62(-3.21%) |
Jun 11, 2021 | 18.87 | 19.20 | 18.84 | 19.18 | 3,458,702 | +0.35(+1.83%) |
Jun 10, 2021 | 19.26 | 19.41 | 18.83 | 18.84 | 2,115,990 | -0.19(-0.98%) |
Jun 09, 2021 | 18.93 | 19.18 | 18.76 | 19.02 | 2,350,975 | +0.04(+0.20%) |
Jun 08, 2021 | 18.55 | 19.08 | 18.51 | 18.98 | 3,846,410 | +0.19(+0.99%) |
Jun 07, 2021 | 18.68 | 18.89 | 18.58 | 18.80 | 2,018,254 | +0.20(+1.05%) |
Jun 04, 2021 | 18.77 | 18.90 | 18.51 | 18.60 | 2,756,840 | -0.18(-0.95%) |
Jun 03, 2021 | 18.64 | 18.85 | 18.43 | 18.78 | 1,605,669 | +0.07(+0.35%) |
Jun 02, 2021 | 18.96 | 18.97 | 18.61 | 18.71 | 2,281,192 | -0.19(-0.99%) |
Jun 01, 2021 | 19.10 | 19.17 | 18.72 | 18.90 | 3,007,320 | +0.02(+0.10%) |
May 28, 2021 | 18.79 | 18.91 | 18.38 | 18.88 | 2,675,644 | +0.07(+0.40%) |
May 27, 2021 | 18.76 | 18.91 | 18.55 | 18.81 | 2,628,895 | +0.22(+1.20%) |
May 26, 2021 | 18.38 | 18.61 | 18.31 | 18.58 | 2,698,276 | +0.24(+1.32%) |
May 25, 2021 | 18.38 | 18.83 | 18.29 | 18.34 | 4,135,601 | -0.04(-0.20%) |
May 24, 2021 | 18.42 | 18.51 | 18.30 | 18.38 | 3,565,027 | +0.07(+0.36%) |
May 21, 2021 | 18.37 | 18.61 | 18.27 | 18.31 | 2,925,541 | +0.05(+0.26%) |
May 20, 2021 | 18.47 | 18.51 | 18.21 | 18.27 | 3,139,321 | -0.16(-0.86%) |
May 19, 2021 | 18.03 | 18.42 | 17.77 | 18.42 | 3,696,666 | +0.07(+0.36%) |
May 18, 2021 | 18.65 | 18.82 | 18.35 | 18.36 | 4,809,531 | -0.16(-0.86%) |
May 17, 2021 | 18.42 | 18.58 | 18.35 | 18.52 | 6,666,952 | +0.04(+0.20%) |
May 14, 2021 | 18.52 | 18.58 | 18.29 | 18.48 | 4,205,707 | +0.16(+0.87%) |
May 13, 2021 | 17.72 | 18.50 | 17.54 | 18.32 | 4,915,522 | +0.50(+2.83%) |
May 12, 2021 | 18.56 | 18.72 | 17.78 | 17.82 | 4,506,788 | -0.62(-3.39%) |
May 11, 2021 | 18.49 | 18.80 | 18.29 | 18.44 | 3,163,240 | -0.44(-2.32%) |
May 10, 2021 | 19.38 | 19.41 | 18.85 | 18.88 | 3,525,483 | -0.38(-1.98%) |
May 07, 2021 | 18.90 | 19.29 | 18.73 | 19.26 | 2,695,650 | +0.30(+1.57%) |
May 06, 2021 | 18.95 | 18.97 | 18.46 | 18.97 | 2,593,476 | +0.19(+0.99%) |
May 05, 2021 | 18.66 | 18.85 | 18.42 | 18.78 | 2,673,913 | +0.15(+0.80%) |
May 04, 2021 | 18.24 | 18.64 | 18.14 | 18.63 | 3,417,285 | +0.34(+1.84%) |