Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.27 | 12.65 | 11.99 | 12.03 | 621,609 | -0.24(-1.96%) |
Apr 28, 2022 | 12.58 | 12.58 | 12.14 | 12.27 | 272,350 | -0.25(-2.00%) |
Apr 27, 2022 | 12.93 | 13.13 | 12.50 | 12.52 | 450,067 | -0.42(-3.25%) |
Apr 26, 2022 | 12.97 | 13.00 | 12.48 | 12.94 | 515,520 | -0.12(-0.92%) |
Apr 25, 2022 | 12.80 | 13.10 | 12.73 | 13.06 | 146,069 | +0.26(+2.03%) |
Apr 22, 2022 | 13.06 | 13.18 | 12.60 | 12.80 | 388,106 | -0.27(-2.07%) |
Apr 21, 2022 | 13.08 | 13.47 | 12.95 | 13.07 | 240,725 | +0.03(+0.23%) |
Apr 20, 2022 | 12.78 | 13.25 | 12.74 | 13.04 | 286,396 | +0.26(+2.03%) |
Apr 19, 2022 | 12.74 | 12.99 | 12.33 | 12.78 | 336,090 | +0.15(+1.19%) |
Apr 18, 2022 | 12.79 | 12.95 | 12.46 | 12.63 | 134,728 | -0.29(-2.24%) |
Apr 14, 2022 | 12.99 | 13.08 | 12.77 | 12.92 | 126,471 | -0.01(-0.08%) |
Apr 13, 2022 | 12.76 | 13.01 | 12.46 | 12.93 | 107,051 | +0.25(+1.97%) |
Apr 12, 2022 | 13.06 | 13.13 | 12.64 | 12.68 | 89,574 | -0.22(-1.71%) |
Apr 11, 2022 | 13.26 | 13.26 | 12.75 | 12.90 | 101,917 | -0.40(-3.01%) |
Apr 08, 2022 | 13.53 | 13.56 | 13.12 | 13.30 | 95,202 | -0.31(-2.28%) |
Apr 07, 2022 | 13.84 | 14.10 | 13.40 | 13.61 | 85,336 | -0.21(-1.52%) |
Apr 06, 2022 | 13.74 | 13.90 | 13.23 | 13.82 | 277,859 | +0.06(+0.44%) |
Apr 05, 2022 | 13.30 | 13.80 | 13.09 | 13.76 | 181,090 | +0.47(+3.54%) |
Apr 04, 2022 | 11.21 | 13.47 | 10.61 | 13.29 | 1,125,130 | -0.34(-2.49%) |
Apr 01, 2022 | 14.07 | 14.49 | 13.62 | 13.63 | 194,504 | -0.47(-3.33%) |
Mar 31, 2022 | 13.84 | 14.23 | 13.62 | 14.10 | 267,715 | +0.36(+2.62%) |
Mar 30, 2022 | 13.85 | 13.88 | 13.56 | 13.74 | 180,114 | -0.18(-1.29%) |
Mar 29, 2022 | 13.46 | 14.04 | 13.44 | 13.92 | 259,992 | +0.49(+3.65%) |
Mar 28, 2022 | 13.12 | 13.43 | 12.96 | 13.43 | 97,058 | +0.40(+3.07%) |
Mar 25, 2022 | 13.05 | 13.22 | 12.66 | 13.03 | 69,878 | -0.01(-0.08%) |
Mar 24, 2022 | 12.87 | 13.04 | 12.67 | 13.04 | 69,185 | +0.12(+0.93%) |
Mar 23, 2022 | 13.63 | 13.63 | 12.90 | 12.92 | 72,655 | -0.88(-6.38%) |
Mar 22, 2022 | 13.70 | 14.06 | 13.62 | 13.80 | 271,011 | +0.07(+0.51%) |
Mar 21, 2022 | 13.96 | 14.09 | 13.40 | 13.73 | 245,928 | -0.35(-2.49%) |
Mar 18, 2022 | 14.06 | 14.68 | 13.95 | 14.08 | 396,104 | +0.02(+0.14%) |
Mar 17, 2022 | 13.64 | 14.09 | 13.64 | 14.06 | 226,343 | +0.30(+2.18%) |
Mar 16, 2022 | 13.48 | 13.80 | 13.20 | 13.76 | 285,938 | +0.31(+2.30%) |
Mar 15, 2022 | 13.68 | 13.68 | 12.86 | 13.45 | 133,590 | +0.79(+6.24%) |
Mar 14, 2022 | 14.04 | 14.04 | 12.45 | 12.66 | 248,388 | -1.31(-9.38%) |
Mar 11, 2022 | 14.18 | 14.20 | 13.57 | 13.97 | 339,465 | -0.06(-0.43%) |
Mar 10, 2022 | 15.10 | 15.10 | 13.66 | 14.03 | 354,877 | +0.17(+1.23%) |
Mar 09, 2022 | 13.29 | 13.87 | 13.23 | 13.86 | 167,103 | +0.63(+4.76%) |
Mar 08, 2022 | 13.34 | 13.69 | 13.00 | 13.23 | 276,944 | -0.06(-0.45%) |
Mar 07, 2022 | 13.43 | 13.43 | 12.96 | 13.29 | 233,644 | -0.22(-1.63%) |
Mar 04, 2022 | 13.68 | 13.72 | 13.11 | 13.51 | 165,821 | -0.38(-2.74%) |
Mar 03, 2022 | 13.20 | 13.95 | 13.01 | 13.89 | 141,518 | +0.81(+6.19%) |
Mar 02, 2022 | 13.25 | 13.68 | 12.89 | 13.08 | 136,253 | -0.06(-0.46%) |
Mar 01, 2022 | 13.00 | 13.20 | 12.60 | 13.14 | 127,416 | +0.14(+1.08%) |
Feb 28, 2022 | 12.63 | 13.24 | 12.63 | 13.00 | 156,389 | +0.13(+1.01%) |
Feb 25, 2022 | 12.27 | 12.88 | 12.26 | 12.87 | 156,190 | +0.63(+5.15%) |
Feb 24, 2022 | 11.41 | 12.28 | 11.40 | 12.24 | 131,887 | +0.42(+3.55%) |
Feb 23, 2022 | 11.75 | 12.09 | 11.43 | 11.82 | 94,041 | +0.17(+1.46%) |
Feb 22, 2022 | 12.08 | 12.31 | 11.56 | 11.65 | 135,203 | -0.51(-4.19%) |
Feb 18, 2022 | 12.16 | 0 | +0.17(+1.42%) | |||
Feb 17, 2022 | 12.13 | 12.30 | 11.84 | 11.99 | 150,950 | -0.32(-2.60%) |
Feb 16, 2022 | 12.46 | 12.46 | 11.84 | 12.31 | 135,066 | -0.30(-2.38%) |
Feb 15, 2022 | 12.36 | 12.66 | 12.24 | 12.61 | 88,922 | +0.42(+3.45%) |
Feb 14, 2022 | 11.99 | 12.31 | 11.82 | 12.19 | 130,030 | -0.11(-0.89%) |
Feb 11, 2022 | 12.69 | 12.76 | 11.99 | 12.30 | 100,537 | -0.48(-3.76%) |
Feb 10, 2022 | 12.61 | 13.16 | 12.49 | 12.78 | 116,279 | -0.10(-0.78%) |
Feb 09, 2022 | 12.94 | 13.04 | 12.62 | 12.88 | 120,788 | -0.04(-0.31%) |
Feb 08, 2022 | 12.46 | 12.99 | 12.26 | 12.92 | 88,009 | +0.40(+3.19%) |
Feb 07, 2022 | 12.34 | 12.74 | 12.02 | 12.52 | 87,511 | +0.13(+1.05%) |
Feb 04, 2022 | 12.13 | 12.44 | 11.71 | 12.39 | 99,275 | +0.19(+1.56%) |
Feb 03, 2022 | 12.40 | 12.55 | 12.15 | 12.20 | 87,742 | -0.31(-2.48%) |
Feb 02, 2022 | 13.03 | 13.03 | 12.31 | 12.51 | 73,402 | -0.48(-3.70%) |
Feb 01, 2022 | 13.00 | 13.22 | 12.81 | 12.99 | 93,534 | -0.04(-0.31%) |
Jan 31, 2022 | 12.37 | 13.10 | 13.03 | 78,628 | +0.54(+4.32%) | |
Jan 28, 2022 | 12.37 | 12.53 | 11.92 | 12.49 | 134,231 | -0.07(-0.56%) |
Jan 27, 2022 | 12.79 | 13.20 | 12.40 | 12.56 | 98,450 | -0.18(-1.41%) |
Jan 26, 2022 | 13.01 | 13.28 | 12.62 | 12.74 | 94,371 | -0.12(-0.93%) |
Jan 25, 2022 | 13.98 | 13.98 | 12.83 | 12.86 | 133,583 | -1.36(-9.56%) |
Jan 24, 2022 | 13.92 | 14.29 | 13.47 | 14.22 | 146,608 | +0.13(+0.92%) |
Jan 21, 2022 | 14.06 | 14.41 | 13.77 | 14.09 | 115,688 | -0.14(-0.98%) |
Jan 20, 2022 | 14.23 | 14.73 | 14.16 | 14.23 | 73,300 | +0.07(+0.49%) |
Jan 19, 2022 | 14.37 | 14.54 | 14.04 | 14.16 | 71,121 | -0.19(-1.32%) |
Jan 18, 2022 | 14.44 | 14.96 | 14.14 | 14.35 | 124,652 | -0.30(-2.05%) |
Jan 14, 2022 | 14.65 | 0 | -0.23(-1.55%) | |||
Jan 13, 2022 | 14.71 | 15.41 | 14.43 | 14.88 | 93,787 | +0.25(+1.71%) |
Jan 12, 2022 | 15.29 | 15.48 | 14.57 | 14.63 | 89,727 | -0.65(-4.25%) |
Jan 11, 2022 | 15.00 | 15.37 | 14.70 | 15.28 | 125,480 | +1.10(+7.76%) |
Jan 10, 2022 | 14.15 | 14.29 | 13.77 | 14.18 | 136,666 | -0.05(-0.35%) |
Jan 07, 2022 | 14.52 | 14.91 | 14.02 | 14.23 | 138,137 | -0.27(-1.86%) |
Jan 06, 2022 | 14.92 | 15.53 | 14.43 | 14.50 | 107,416 | -0.46(-3.07%) |
Jan 05, 2022 | 15.12 | 15.57 | 14.94 | 14.96 | 164,847 | -0.13(-0.86%) |
Jan 04, 2022 | 14.80 | 15.22 | 14.77 | 15.09 | 162,427 | +0.34(+2.31%) |
Jan 03, 2022 | 14.51 | 15.03 | 14.38 | 14.75 | 153,867 | +0.26(+1.79%) |
Dec 31, 2021 | 14.27 | 14.68 | 14.27 | 14.49 | 151,637 | +0.29(+2.04%) |
Dec 30, 2021 | 14.06 | 14.44 | 14.06 | 14.20 | 131,400 | +0.21(+1.50%) |
Dec 29, 2021 | 13.87 | 14.19 | 13.83 | 13.99 | 233,824 | +0.07(+0.50%) |
Dec 28, 2021 | 13.95 | 14.11 | 13.71 | 13.92 | 133,957 | -0.05(-0.36%) |
Dec 27, 2021 | 13.97 | 14.12 | 13.54 | 13.97 | 176,874 | -0.01(-0.07%) |
Dec 23, 2021 | 13.84 | 14.28 | 13.81 | 13.98 | 385,027 | +0.24(+1.75%) |
Dec 22, 2021 | 13.62 | 13.81 | 13.01 | 13.74 | 212,352 | +0.11(+0.81%) |
Dec 21, 2021 | 13.06 | 13.80 | 12.80 | 13.63 | 299,839 | +0.78(+6.07%) |
Dec 20, 2021 | 12.85 | 13.51 | 12.62 | 12.85 | 225,414 | -0.39(-2.95%) |
Dec 17, 2021 | 12.98 | 13.49 | 12.70 | 13.24 | 531,211 | +0.32(+2.48%) |
Dec 16, 2021 | 13.00 | 13.43 | 12.75 | 12.92 | 169,511 | -0.08(-0.62%) |
Dec 15, 2021 | 13.17 | 13.21 | 12.44 | 13.00 | 173,054 | -0.16(-1.22%) |
Dec 14, 2021 | 13.11 | 13.30 | 13.07 | 13.16 | 183,027 | +0.06(+0.46%) |
Dec 13, 2021 | 13.15 | 13.25 | 12.90 | 13.10 | 143,657 | -0.03(-0.23%) |
Dec 10, 2021 | 13.51 | 13.53 | 13.03 | 13.13 | 105,479 | -0.35(-2.60%) |
Dec 09, 2021 | 14.09 | 14.10 | 13.44 | 13.48 | 185,085 | -0.37(-2.67%) |
Dec 08, 2021 | 13.61 | 14.01 | 13.44 | 13.85 | 156,389 | +0.33(+2.44%) |
Dec 07, 2021 | 13.40 | 13.98 | 13.40 | 13.52 | 273,754 | +0.32(+2.42%) |
Dec 06, 2021 | 12.50 | 13.34 | 12.22 | 13.20 | 304,502 | +0.83(+6.71%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.19 | 12.37 | 227,167 | -0.23(-1.83%) |
Dec 02, 2021 | 12.43 | 12.72 | 12.43 | 12.60 | 188,179 | +0.16(+1.29%) |
Dec 01, 2021 | 12.65 | 12.91 | 12.30 | 12.44 | 315,244 | +0.01(+0.08%) |
Nov 30, 2021 | 12.69 | 12.73 | 12.27 | 12.43 | 319,231 | -0.30(-2.36%) |
Nov 29, 2021 | 12.63 | 12.75 | 12.37 | 12.73 | 426,843 | +0.22(+1.76%) |
Nov 26, 2021 | 12.46 | 12.75 | 11.89 | 12.51 | 279,333 | -0.33(-2.57%) |
Nov 24, 2021 | 12.67 | 13.41 | 12.29 | 12.84 | 864,429 | +0.11(+0.86%) |
Nov 23, 2021 | 12.96 | 13.00 | 11.94 | 12.73 | 966,013 | -0.18(-1.39%) |
Nov 22, 2021 | 14.04 | 14.18 | 12.87 | 12.91 | 486,358 | -1.11(-7.92%) |
Nov 19, 2021 | 14.62 | 14.86 | 13.58 | 14.02 | 404,655 | -0.70(-4.76%) |
Nov 18, 2021 | 14.91 | 15.03 | 14.65 | 14.72 | 376,309 | -0.20(-1.34%) |
Nov 17, 2021 | 15.09 | 15.60 | 14.73 | 14.92 | 364,027 | -0.31(-2.04%) |
Nov 16, 2021 | 15.60 | 15.73 | 15.11 | 15.23 | 327,505 | -0.51(-3.24%) |
Nov 15, 2021 | 15.70 | 15.88 | 15.37 | 15.74 | 528,171 | -0.10(-0.63%) |
Nov 12, 2021 | 16.33 | 16.47 | 15.67 | 15.84 | 349,087 | -0.45(-2.76%) |
Nov 11, 2021 | 16.47 | 16.75 | 16.22 | 16.29 | 301,179 | -0.21(-1.27%) |
Nov 10, 2021 | 16.91 | 16.48 | 16.50 | 559,811 | -0.06(-0.36%) | |
Nov 09, 2021 | 16.86 | 17.28 | 16.26 | 16.56 | 850,457 | -0.02(-0.12%) |
Nov 08, 2021 | 16.49 | 16.75 | 16.23 | 16.58 | 1,003,180 | +0.18(+1.10%) |
Nov 05, 2021 | 16.75 | 16.82 | 16.31 | 16.40 | 455,776 | -0.29(-1.74%) |
Nov 04, 2021 | 16.77 | 17.18 | 16.34 | 16.69 | 403,636 | -0.08(-0.48%) |
Nov 03, 2021 | 16.25 | 17.25 | 15.76 | 16.77 | 567,368 | +0.59(+3.65%) |
Nov 02, 2021 | 15.82 | 16.44 | 15.66 | 16.18 | 278,446 | +0.27(+1.70%) |
Nov 01, 2021 | 15.37 | 16.38 | 15.94 | 15.91 | 591,064 | +0.81(+5.36%) |
Oct 29, 2021 | 15.01 | 15.28 | 14.80 | 15.10 | 549,493 | +0.13(+0.87%) |
Oct 28, 2021 | 14.98 | 15.36 | 14.93 | 14.97 | 432,935 | -0.01(-0.07%) |
Oct 27, 2021 | 15.04 | 15.09 | 14.86 | 14.98 | 209,089 | -0.04(-0.27%) |
Oct 26, 2021 | 15.08 | 15.02 | 197,220 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.28 | 15.36 | 14.79 | 15.02 | 219,223 | -0.26(-1.70%) |
Oct 22, 2021 | 14.41 | 15.31 | 14.28 | 15.28 | 314,364 | +0.87(+6.04%) |
Oct 21, 2021 | 14.28 | 14.60 | 14.21 | 14.41 | 186,887 | +0.03(+0.21%) |
Oct 20, 2021 | 13.98 | 14.48 | 13.83 | 14.38 | 79,014 | +0.35(+2.49%) |
Oct 19, 2021 | 13.97 | 14.05 | 13.54 | 14.03 | 102,265 | +0.18(+1.30%) |
Oct 18, 2021 | 13.62 | 13.95 | 13.55 | 13.85 | 91,780 | +0.21(+1.54%) |
Oct 15, 2021 | 14.11 | 14.17 | 13.61 | 13.64 | 113,269 | -0.33(-2.36%) |
Oct 14, 2021 | 14.02 | 14.23 | 13.75 | 13.97 | 118,521 | +0.14(+1.01%) |
Oct 13, 2021 | 14.02 | 14.02 | 13.78 | 13.83 | 63,957 | -0.18(-1.28%) |
Oct 12, 2021 | 13.71 | 14.04 | 13.52 | 14.01 | 51,537 | +0.26(+1.89%) |
Oct 11, 2021 | 13.90 | 13.90 | 13.65 | 13.75 | 28,778 | -0.12(-0.87%) |
Oct 08, 2021 | 14.04 | 14.12 | 13.85 | 13.87 | 55,774 | -0.08(-0.57%) |
Oct 07, 2021 | 14.09 | 14.30 | 13.85 | 13.95 | 90,389 | +0.02(+0.14%) |
Oct 06, 2021 | 14.07 | 14.10 | 13.71 | 13.93 | 40,875 | -0.15(-1.07%) |
Oct 05, 2021 | 14.15 | 14.37 | 13.95 | 14.08 | 112,946 | -0.04(-0.28%) |
Oct 04, 2021 | 14.23 | 14.23 | 13.95 | 14.12 | 139,183 | -0.21(-1.47%) |
Oct 01, 2021 | 14.15 | 14.35 | 13.75 | 14.33 | 78,723 | +0.20(+1.42%) |
Sep 30, 2021 | 14.46 | 14.71 | 14.09 | 14.13 | 101,880 | -0.29(-2.01%) |
Sep 29, 2021 | 14.53 | 14.66 | 14.30 | 14.42 | 89,173 | -0.13(-0.89%) |
Sep 28, 2021 | 15.16 | 15.39 | 14.46 | 14.55 | 111,991 | -0.74(-4.84%) |
Sep 27, 2021 | 14.63 | 15.38 | 14.55 | 15.29 | 98,939 | +0.63(+4.30%) |
Sep 24, 2021 | 14.86 | 14.89 | 14.61 | 14.66 | 39,326 | -0.25(-1.68%) |
Sep 23, 2021 | 14.39 | 15.09 | 14.18 | 14.91 | 112,899 | +0.59(+4.12%) |
Sep 22, 2021 | 13.79 | 14.45 | 13.78 | 14.32 | 113,166 | +0.55(+3.99%) |
Sep 21, 2021 | 13.68 | 13.86 | 13.63 | 13.77 | 144,542 | +0.07(+0.51%) |
Sep 20, 2021 | 14.02 | 14.02 | 13.53 | 13.70 | 230,580 | -0.18(-1.30%) |
Sep 17, 2021 | 14.37 | 14.48 | 13.85 | 13.88 | 981,706 | -0.42(-2.94%) |
Sep 16, 2021 | 14.27 | 14.42 | 14.03 | 14.30 | 141,672 | +0.03(+0.21%) |
Sep 15, 2021 | 14.18 | 14.40 | 13.97 | 14.27 | 187,701 | +0.10(+0.71%) |
Sep 14, 2021 | 14.44 | 14.53 | 14.13 | 14.17 | 100,780 | -0.27(-1.87%) |
Sep 13, 2021 | 14.80 | 14.91 | 14.24 | 14.44 | 168,650 | -0.24(-1.63%) |
Sep 10, 2021 | 15.01 | 15.09 | 14.60 | 14.68 | 128,861 | -0.25(-1.67%) |
Sep 09, 2021 | 14.81 | 15.09 | 14.64 | 14.93 | 140,617 | +0.22(+1.50%) |
Sep 08, 2021 | 15.09 | 15.13 | 14.69 | 14.71 | 62,842 | -0.33(-2.19%) |
Sep 07, 2021 | 15.07 | 15.24 | 14.79 | 15.04 | 169,760 | +0.03(+0.20%) |
Sep 03, 2021 | 15.15 | 15.37 | 14.81 | 15.01 | 177,463 | -0.15(-0.99%) |
Sep 02, 2021 | 15.04 | 15.21 | 14.86 | 15.16 | 140,780 | +0.18(+1.20%) |
Sep 01, 2021 | 14.59 | 15.07 | 14.53 | 14.98 | 190,415 | +0.47(+3.24%) |
Aug 31, 2021 | 14.78 | 15.13 | 14.44 | 14.51 | 234,650 | -0.19(-1.29%) |
Aug 30, 2021 | 15.04 | 15.20 | 14.63 | 14.70 | 163,775 | -0.43(-2.84%) |
Aug 27, 2021 | 15.41 | 15.81 | 14.59 | 15.13 | 424,020 | -0.26(-1.69%) |
Aug 26, 2021 | 15.44 | 15.98 | 15.33 | 15.39 | 119,414 | -0.01(-0.06%) |
Aug 25, 2021 | 14.90 | 15.56 | 14.77 | 15.40 | 154,375 | +0.58(+3.91%) |
Aug 24, 2021 | 15.39 | 15.55 | 14.72 | 14.82 | 177,539 | -0.59(-3.83%) |
Aug 23, 2021 | 16.00 | 16.05 | 15.28 | 15.41 | 156,736 | -0.48(-3.02%) |
Aug 20, 2021 | 15.35 | 15.89 | 15.16 | 15.89 | 256,036 | +0.46(+2.98%) |
Aug 19, 2021 | 15.02 | 15.66 | 14.95 | 15.43 | 195,669 | +0.37(+2.46%) |
Aug 18, 2021 | 14.02 | 15.29 | 13.96 | 15.06 | 328,188 | +1.06(+7.57%) |
Aug 17, 2021 | 14.25 | 14.54 | 13.90 | 14.00 | 141,191 | -0.23(-1.62%) |
Aug 16, 2021 | 15.03 | 15.03 | 13.87 | 14.23 | 164,130 | -0.85(-5.64%) |
Aug 13, 2021 | 15.15 | 15.15 | 14.95 | 15.08 | 155,320 | -0.08(-0.53%) |
Aug 12, 2021 | 15.25 | 15.32 | 15.06 | 15.16 | 94,533 | -0.13(-0.85%) |
Aug 11, 2021 | 14.90 | 15.50 | 14.79 | 15.29 | 142,289 | +0.20(+1.33%) |
Aug 10, 2021 | 15.17 | 15.17 | 14.79 | 15.09 | 109,829 | +0.06(+0.40%) |
Aug 09, 2021 | 15.31 | 15.39 | 15.00 | 15.03 | 47,081 | -0.23(-1.51%) |
Aug 06, 2021 | 15.22 | 15.61 | 14.70 | 15.26 | 341,681 | +0.07(+0.46%) |
Aug 05, 2021 | 14.65 | 15.26 | 14.60 | 15.19 | 44,702 | +0.42(+2.84%) |
Aug 04, 2021 | 15.07 | 15.40 | 14.73 | 14.77 | 133,616 | -0.45(-2.96%) |
Aug 03, 2021 | 14.96 | 15.27 | 14.51 | 15.22 | 348,915 | +0.42(+2.84%) |
Aug 02, 2021 | 15.60 | 15.88 | 14.31 | 14.80 | 442,024 | -0.79(-5.07%) |
Jul 30, 2021 | 16.35 | 16.35 | 14.68 | 15.59 | 946,987 | -1.66(-9.62%) |
Jul 29, 2021 | 17.31 | 17.64 | 17.16 | 17.25 | 96,525 | +0.10(+0.58%) |
Jul 28, 2021 | 16.88 | 17.18 | 16.72 | 17.15 | 45,404 | +0.34(+2.02%) |
Jul 27, 2021 | 16.81 | 17.00 | 16.56 | 16.81 | 40,116 | +0.08(+0.48%) |
Jul 26, 2021 | 16.42 | 17.20 | 16.42 | 16.73 | 73,339 | +0.06(+0.36%) |
Jul 23, 2021 | 16.94 | 17.06 | 16.29 | 16.67 | 101,197 | -0.25(-1.48%) |
Jul 22, 2021 | 16.92 | 17.13 | 16.53 | 16.92 | 49,787 | -0.06(-0.35%) |
Jul 21, 2021 | 16.71 | 17.03 | 16.12 | 16.98 | 48,065 | +0.26(+1.56%) |
Jul 20, 2021 | 16.45 | 16.80 | 16.25 | 16.72 | 44,699 | +0.45(+2.77%) |
Jul 19, 2021 | 16.09 | 16.39 | 16.09 | 16.27 | 60,105 | -0.08(-0.49%) |
Jul 16, 2021 | 16.33 | 16.46 | 16.00 | 16.35 | 56,280 | +0.20(+1.24%) |
Jul 15, 2021 | 16.41 | 16.59 | 16.01 | 16.15 | 87,030 | -0.24(-1.46%) |
Jul 14, 2021 | 16.58 | 16.58 | 16.10 | 16.39 | 56,899 | -0.10(-0.61%) |
Jul 13, 2021 | 17.26 | 17.29 | 16.44 | 16.49 | 82,657 | -0.74(-4.29%) |
Jul 12, 2021 | 16.27 | 17.48 | 16.27 | 17.23 | 147,877 | +0.90(+5.51%) |
Jul 09, 2021 | 16.45 | 16.62 | 16.00 | 16.33 | 50,085 | +0.09(+0.55%) |
Jul 08, 2021 | 16.00 | 16.70 | 15.92 | 16.24 | 144,629 | +0.18(+1.12%) |
Jul 07, 2021 | 16.50 | 16.56 | 16.00 | 16.06 | 53,183 | -0.51(-3.08%) |
Jul 06, 2021 | 16.57 | 16.73 | 16.00 | 16.57 | 90,671 | +0.06(+0.36%) |
Jul 02, 2021 | 17.20 | 17.28 | 16.41 | 16.51 | 112,523 | -0.70(-4.07%) |
Jul 01, 2021 | 16.75 | 17.25 | 15.00 | 17.21 | 406,161 | -0.39(-2.22%) |
Jun 30, 2021 | 17.88 | 17.88 | 17.37 | 17.60 | 146,121 | +0.03(+0.17%) |
Jun 29, 2021 | 18.25 | 18.76 | 17.21 | 17.57 | 125,235 | -0.78(-4.25%) |
Jun 28, 2021 | 18.97 | 19.94 | 17.41 | 18.35 | 473,870 | -0.45(-2.39%) |
Jun 25, 2021 | 18.17 | 18.97 | 18.10 | 18.80 | 336,536 | +0.75(+4.16%) |
Jun 24, 2021 | 18.07 | 18.77 | 17.88 | 18.05 | 91,090 | +0.11(+0.61%) |
Jun 23, 2021 | 17.67 | 18.03 | 17.51 | 17.94 | 71,955 | +0.24(+1.36%) |
Jun 22, 2021 | 18.00 | 18.01 | 17.45 | 17.70 | 182,142 | -0.30(-1.67%) |
Jun 21, 2021 | 17.52 | 18.39 | 17.31 | 18.00 | 172,945 | +0.45(+2.56%) |
Jun 18, 2021 | 17.78 | 17.94 | 17.25 | 17.55 | 223,557 | -0.40(-2.23%) |
Jun 17, 2021 | 17.57 | 18.10 | 17.01 | 17.95 | 182,167 | +0.48(+2.75%) |
Jun 16, 2021 | 17.80 | 17.92 | 17.38 | 17.47 | 112,450 | -0.33(-1.85%) |
Jun 15, 2021 | 17.60 | 17.86 | 17.43 | 17.80 | 50,941 | +0.17(+0.96%) |
Jun 14, 2021 | 18.18 | 19.01 | 17.55 | 17.63 | 199,905 | -0.79(-4.29%) |
Jun 11, 2021 | 18.00 | 18.60 | 17.67 | 18.42 | 226,216 | +0.79(+4.48%) |
Jun 10, 2021 | 17.61 | 18.01 | 17.51 | 17.63 | 140,316 | +0.15(+0.86%) |
Jun 09, 2021 | 17.29 | 17.85 | 17.29 | 17.48 | 96,334 | +0.17(+0.98%) |
Jun 08, 2021 | 17.58 | 17.68 | 16.86 | 17.31 | 157,600 | +0.00(+0.00%) |
Jun 07, 2021 | 18.25 | 18.46 | 17.25 | 17.31 | 151,518 | -0.74(-4.10%) |
Jun 04, 2021 | 17.79 | 18.38 | 17.55 | 18.05 | 131,955 | +0.30(+1.69%) |
Jun 03, 2021 | 17.70 | 17.92 | 17.29 | 17.75 | 175,835 | -0.02(-0.11%) |
Jun 02, 2021 | 17.98 | 18.15 | 17.38 | 17.77 | 111,723 | -0.13(-0.73%) |
Jun 01, 2021 | 17.96 | 18.00 | 17.30 | 17.90 | 124,452 | +0.12(+0.67%) |
May 28, 2021 | 17.91 | 18.19 | 17.55 | 17.78 | 175,935 | -0.09(-0.50%) |
May 27, 2021 | 18.08 | 18.22 | 17.64 | 17.87 | 151,315 | -0.23(-1.27%) |
May 26, 2021 | 16.89 | 18.12 | 16.89 | 18.10 | 196,186 | +1.33(+7.93%) |
May 25, 2021 | 16.77 | 16.87 | 16.58 | 16.77 | 72,515 | +0.02(+0.12%) |
May 24, 2021 | 16.82 | 16.92 | 16.72 | 16.75 | 40,200 | -0.01(-0.06%) |
May 21, 2021 | 16.79 | 16.86 | 16.27 | 16.76 | 91,925 | +0.15(+0.90%) |
May 20, 2021 | 16.44 | 16.70 | 15.88 | 16.61 | 126,322 | +0.50(+3.10%) |
May 19, 2021 | 16.04 | 16.24 | 15.64 | 16.11 | 65,415 | +0.02(+0.12%) |
May 18, 2021 | 16.36 | 16.50 | 16.00 | 16.09 | 78,380 | -0.18(-1.11%) |
May 17, 2021 | 16.02 | 16.58 | 15.95 | 16.27 | 69,064 | +0.42(+2.65%) |
May 14, 2021 | 16.26 | 16.26 | 15.67 | 15.85 | 41,863 | -0.06(-0.38%) |
May 13, 2021 | 15.43 | 16.20 | 15.00 | 15.91 | 119,117 | +0.48(+3.11%) |
May 12, 2021 | 15.94 | 15.94 | 14.97 | 15.43 | 163,852 | -0.32(-2.03%) |
May 11, 2021 | 15.20 | 15.94 | 14.72 | 15.75 | 183,690 | +0.85(+5.70%) |
May 10, 2021 | 14.53 | 16.75 | 14.27 | 14.90 | 777,512 | +0.25(+1.71%) |
May 07, 2021 | 14.53 | 14.84 | 14.28 | 14.65 | 34,674 | +0.10(+0.69%) |
May 06, 2021 | 14.08 | 14.67 | 14.00 | 14.55 | 88,241 | +0.46(+3.26%) |
May 05, 2021 | 14.10 | 14.68 | 13.97 | 14.09 | 52,004 | +0.01(+0.07%) |
May 04, 2021 | 14.00 | 14.18 | 14.00 | 14.08 | 41,569 | +0.03(+0.21%) |