Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.00 | 16.09 | 15.75 | 15.78 | 14,175,958 | -0.11(-0.69%) |
Apr 28, 2022 | 15.76 | 15.92 | 15.66 | 15.89 | 3,783,642 | +0.10(+0.64%) |
Apr 27, 2022 | 15.58 | 15.82 | 15.54 | 15.79 | 10,525,180 | +0.12(+0.76%) |
Apr 26, 2022 | 15.54 | 15.73 | 15.38 | 15.67 | 5,595,978 | +0.23(+1.48%) |
Apr 25, 2022 | 15.13 | 15.47 | 15.06 | 15.44 | 9,502,110 | -0.11(-0.71%) |
Apr 22, 2022 | 15.74 | 15.78 | 15.55 | 15.55 | 7,540,575 | -0.30(-1.87%) |
Apr 21, 2022 | 15.91 | 15.98 | 15.74 | 15.85 | 7,600,415 | -0.03(-0.21%) |
Apr 20, 2022 | 15.93 | 15.94 | 15.68 | 15.88 | 7,629,050 | +0.01(+0.05%) |
Apr 19, 2022 | 15.97 | 15.98 | 15.78 | 15.87 | 8,318,758 | -0.43(-2.65%) |
Apr 18, 2022 | 16.28 | 16.47 | 16.22 | 16.31 | 11,429,425 | +0.19(+1.16%) |
Apr 14, 2022 | 15.88 | 16.19 | 15.82 | 16.12 | 13,390,368 | +0.15(+0.95%) |
Apr 13, 2022 | 15.73 | 15.98 | 15.60 | 15.97 | 11,371,366 | +0.36(+2.28%) |
Apr 12, 2022 | 15.48 | 15.64 | 15.45 | 15.61 | 11,793,661 | +0.45(+2.96%) |
Apr 11, 2022 | 15.22 | 15.23 | 15.04 | 15.16 | 6,537,855 | -0.13(-0.83%) |
Apr 08, 2022 | 15.10 | 15.32 | 15.06 | 15.29 | 4,682,314 | +0.19(+1.23%) |
Apr 07, 2022 | 15.06 | 15.11 | 14.84 | 15.10 | 3,596,635 | +0.05(+0.34%) |
Apr 06, 2022 | 15.36 | 15.44 | 14.94 | 15.05 | 6,298,781 | -0.12(-0.78%) |
Apr 05, 2022 | 15.42 | 15.50 | 15.15 | 15.17 | 5,161,243 | -0.13(-0.83%) |
Apr 04, 2022 | 15.32 | 15.36 | 15.17 | 15.30 | 4,754,049 | +0.31(+2.09%) |
Apr 01, 2022 | 14.95 | 15.06 | 14.91 | 14.99 | 6,541,269 | +0.06(+0.40%) |
Mar 31, 2022 | 15.15 | 15.25 | 14.86 | 14.93 | 5,691,910 | -0.30(-1.95%) |
Mar 30, 2022 | 15.21 | 15.31 | 15.16 | 15.22 | 7,990,651 | +0.30(+1.98%) |
Mar 29, 2022 | 14.58 | 14.95 | 14.50 | 14.93 | 9,456,038 | +0.00(+0.00%) |
Mar 28, 2022 | 15.20 | 15.29 | 14.86 | 14.93 | 7,672,922 | -0.67(-4.29%) |
Mar 25, 2022 | 15.46 | 15.67 | 15.35 | 15.60 | 6,659,576 | +0.11(+0.71%) |
Mar 24, 2022 | 15.64 | 15.64 | 15.41 | 15.49 | 6,819,956 | -0.11(-0.71%) |
Mar 23, 2022 | 15.58 | 15.71 | 15.54 | 15.60 | 13,137,417 | +0.36(+2.39%) |
Mar 22, 2022 | 15.26 | 15.32 | 15.10 | 15.23 | 17,666,798 | -0.06(-0.39%) |
Mar 21, 2022 | 15.07 | 15.29 | 15.04 | 15.29 | 5,411,914 | +0.58(+3.97%) |
Mar 18, 2022 | 14.67 | 14.74 | 14.56 | 14.71 | 4,644,541 | +0.06(+0.40%) |
Mar 17, 2022 | 14.50 | 14.72 | 14.48 | 14.65 | 5,915,571 | +0.65(+4.66%) |
Mar 16, 2022 | 14.28 | 14.36 | 13.92 | 14.00 | 9,249,513 | -0.08(-0.60%) |
Mar 15, 2022 | 14.11 | 14.28 | 13.95 | 14.08 | 14,278,409 | -0.38(-2.63%) |
Mar 14, 2022 | 14.72 | 14.78 | 14.35 | 14.46 | 11,489,745 | -0.46(-3.06%) |
Mar 11, 2022 | 14.66 | 14.96 | 14.66 | 14.92 | 8,682,240 | +0.25(+1.73%) |
Mar 10, 2022 | 15.15 | 15.21 | 14.53 | 14.66 | 17,893,466 | -0.19(-1.31%) |
Mar 09, 2022 | 15.40 | 15.41 | 14.36 | 14.86 | 30,007,286 | -1.27(-7.87%) |
Mar 08, 2022 | 16.10 | 16.31 | 15.57 | 16.13 | 32,394,540 | +0.27(+1.71%) |
Mar 07, 2022 | 15.74 | 15.93 | 15.54 | 15.86 | 22,057,752 | +0.32(+2.07%) |
Mar 04, 2022 | 15.34 | 15.59 | 15.11 | 15.54 | 20,150,640 | +0.63(+4.20%) |
Mar 03, 2022 | 14.79 | 15.10 | 14.71 | 14.91 | 20,730,180 | +0.21(+1.44%) |
Mar 02, 2022 | 14.54 | 14.79 | 14.39 | 14.70 | 20,751,370 | +0.44(+3.09%) |
Mar 01, 2022 | 14.06 | 14.26 | 14.02 | 14.26 | 21,960,640 | +0.57(+4.14%) |
Feb 28, 2022 | 13.69 | 13.76 | 13.61 | 13.69 | 13,923,885 | +0.25(+1.83%) |
Feb 25, 2022 | 13.45 | 13.45 | 13.31 | 13.45 | 21,225,244 | -0.24(-1.73%) |
Feb 24, 2022 | 14.19 | 14.19 | 13.54 | 13.68 | 16,955,416 | +0.09(+0.69%) |
Feb 23, 2022 | 13.50 | 13.66 | 13.49 | 13.59 | 11,177,037 | +0.13(+0.94%) |
Feb 22, 2022 | 13.54 | 13.57 | 13.41 | 13.46 | 6,765,846 | +0.18(+1.34%) |
Feb 18, 2022 | 13.29 | 0 | +0.05(+0.38%) | |||
Feb 17, 2022 | 13.18 | 13.24 | 13.13 | 13.23 | 4,868,660 | +0.11(+0.84%) |
Feb 16, 2022 | 13.20 | 13.31 | 13.12 | 13.12 | 7,820,025 | +0.01(+0.06%) |
Feb 15, 2022 | 13.12 | 13.13 | 13.01 | 13.12 | 7,199,257 | -0.21(-1.59%) |
Feb 14, 2022 | 13.17 | 13.38 | 13.15 | 13.33 | 8,963,772 | +0.08(+0.57%) |
Feb 11, 2022 | 13.09 | 13.30 | 13.08 | 13.25 | 7,951,892 | +0.18(+1.36%) |
Feb 10, 2022 | 13.12 | 13.24 | 13.04 | 13.07 | 7,098,853 | -0.05(-0.39%) |
Feb 09, 2022 | 13.03 | 13.13 | 13.02 | 13.12 | 9,294,083 | +0.12(+0.91%) |
Feb 08, 2022 | 13.00 | 13.02 | 12.92 | 13.01 | 6,650,779 | -0.09(-0.71%) |
Feb 07, 2022 | 13.07 | 13.11 | 13.04 | 13.10 | 5,317,263 | +0.03(+0.19%) |
Feb 04, 2022 | 13.06 | 13.13 | 13.05 | 13.07 | 4,949,637 | +0.11(+0.85%) |
Feb 03, 2022 | 12.82 | 13.01 | 12.96 | 7,981,690 | -0.01(-0.06%) | |
Feb 02, 2022 | 12.96 | 12.97 | 12.88 | 12.97 | 9,028,295 | +0.08(+0.59%) |
Feb 01, 2022 | 12.77 | 12.90 | 12.77 | 12.90 | 12,626,077 | +0.07(+0.53%) |
Jan 31, 2022 | 12.88 | 12.83 | 17,524,942 | +0.02(+0.13%) | ||
Jan 28, 2022 | 12.86 | 12.89 | 12.74 | 12.81 | 5,107,725 | +0.03(+0.20%) |
Jan 27, 2022 | 12.81 | 12.83 | 12.71 | 12.79 | 12,374,502 | +0.06(+0.47%) |
Jan 26, 2022 | 12.79 | 12.84 | 12.70 | 12.73 | 20,112,632 | +0.05(+0.40%) |
Jan 25, 2022 | 12.57 | 12.70 | 12.54 | 12.68 | 7,941,376 | +0.12(+0.94%) |
Jan 24, 2022 | 12.52 | 12.57 | 12.38 | 12.56 | 9,923,165 | -0.04(-0.34%) |
Jan 21, 2022 | 12.64 | 12.66 | 12.54 | 12.60 | 12,109,265 | +0.02(+0.13%) |
Jan 20, 2022 | 12.66 | 12.74 | 12.58 | 12.58 | 14,799,852 | -0.05(-0.40%) |
Jan 19, 2022 | 12.67 | 12.71 | 12.62 | 12.63 | 4,891,893 | +0.05(+0.40%) |
Jan 18, 2022 | 12.54 | 12.60 | 12.51 | 12.58 | 12,469,232 | +0.11(+0.88%) |
Jan 14, 2022 | 12.47 | 0 | +0.15(+1.24%) | |||
Jan 13, 2022 | 12.44 | 12.44 | 12.31 | 12.32 | 5,328,415 | -0.13(-1.02%) |
Jan 12, 2022 | 12.40 | 12.47 | 12.38 | 12.45 | 7,815,413 | +0.10(+0.82%) |
Jan 11, 2022 | 12.19 | 12.36 | 12.13 | 12.35 | 16,640,413 | +0.24(+1.96%) |
Jan 10, 2022 | 12.15 | 12.16 | 12.05 | 12.11 | 7,258,524 | -0.05(-0.42%) |
Jan 07, 2022 | 12.13 | 12.17 | 12.10 | 12.16 | 4,492,650 | +0.03(+0.28%) |
Jan 06, 2022 | 12.14 | 12.17 | 12.08 | 12.13 | 7,315,160 | +0.09(+0.77%) |
Jan 05, 2022 | 12.14 | 12.18 | 12.03 | 12.03 | 32,059,410 | -0.07(-0.56%) |
Jan 04, 2022 | 12.03 | 12.11 | 12.02 | 12.10 | 7,847,672 | +0.15(+1.27%) |
Jan 03, 2022 | 11.85 | 12.02 | 11.85 | 11.95 | 15,564,732 | +0.05(+0.43%) |
Dec 31, 2021 | 11.98 | 11.99 | 11.87 | 11.90 | 8,257,974 | -0.05(-0.43%) |
Dec 30, 2021 | 12.02 | 12.06 | 11.95 | 11.95 | 6,530,008 | -0.07(-0.56%) |
Dec 29, 2021 | 11.94 | 12.08 | 11.92 | 12.02 | 9,790,210 | +0.06(+0.50%) |
Dec 28, 2021 | 12.02 | 12.02 | 11.95 | 11.96 | 7,479,461 | -0.03(-0.21%) |
Dec 27, 2021 | 11.84 | 12.02 | 11.82 | 11.98 | 7,756,948 | +0.15(+1.29%) |
Dec 23, 2021 | 11.76 | 11.86 | 11.74 | 11.83 | 6,055,051 | +0.06(+0.50%) |
Dec 22, 2021 | 11.66 | 11.78 | 11.65 | 11.77 | 19,994,058 | +0.14(+1.16%) |
Dec 21, 2021 | 11.51 | 11.64 | 11.49 | 11.64 | 12,507,656 | +0.25(+2.23%) |
Dec 20, 2021 | 11.33 | 11.42 | 11.19 | 11.38 | 11,012,625 | -0.10(-0.83%) |
Dec 17, 2021 | 11.53 | 11.55 | 11.46 | 11.48 | 10,340,280 | -0.13(-1.16%) |
Dec 16, 2021 | 11.56 | 11.68 | 11.54 | 11.61 | 7,180,734 | +0.10(+0.85%) |
Dec 15, 2021 | 11.46 | 11.53 | 11.36 | 11.51 | 15,867,606 | +0.04(+0.33%) |
Dec 14, 2021 | 11.48 | 11.51 | 11.42 | 11.48 | 8,561,891 | -0.10(-0.84%) |
Dec 13, 2021 | 11.64 | 11.67 | 11.55 | 11.57 | 22,117,124 | -0.06(-0.51%) |
Dec 10, 2021 | 11.63 | 11.63 | 11.57 | 11.63 | 11,007,482 | +0.12(+1.04%) |
Dec 09, 2021 | 11.60 | 11.63 | 11.51 | 11.51 | 19,175,436 | -0.16(-1.35%) |
Dec 08, 2021 | 11.59 | 11.68 | 11.57 | 11.67 | 10,648,321 | +0.16(+1.37%) |
Dec 07, 2021 | 11.45 | 11.59 | 11.44 | 11.51 | 8,671,265 | +0.16(+1.39%) |
Dec 06, 2021 | 11.21 | 11.38 | 11.15 | 11.36 | 8,468,080 | +0.19(+1.75%) |
Dec 03, 2021 | 11.37 | 11.42 | 11.10 | 11.16 | 8,642,460 | +0.00(+0.00%) |
Dec 02, 2021 | 11.04 | 11.24 | 11.00 | 11.16 | 17,488,032 | +0.02(+0.22%) |
Dec 01, 2021 | 11.29 | 11.33 | 11.02 | 11.14 | 20,329,682 | -0.01(-0.12%) |
Nov 30, 2021 | 11.31 | 11.34 | 11.01 | 11.15 | 48,446,248 | -0.31(-2.74%) |
Nov 29, 2021 | 11.72 | 11.74 | 11.41 | 11.46 | 8,358,124 | -0.02(-0.14%) |
Nov 26, 2021 | 11.77 | 11.77 | 11.34 | 11.48 | 8,076,480 | -0.72(-5.86%) |
Nov 24, 2021 | 12.22 | 12.26 | 12.18 | 12.20 | 5,557,103 | -0.03(-0.27%) |
Nov 23, 2021 | 12.09 | 12.23 | 12.09 | 12.23 | 13,201,002 | +0.23(+1.88%) |
Nov 22, 2021 | 11.95 | 12.06 | 11.94 | 12.00 | 6,075,308 | +0.08(+0.65%) |
Nov 19, 2021 | 12.05 | 12.05 | 11.91 | 11.93 | 5,083,558 | -0.18(-1.50%) |
Nov 18, 2021 | 12.11 | 12.11 | 12.04 | 12.11 | 3,331,706 | +0.03(+0.27%) |
Nov 17, 2021 | 12.17 | 12.21 | 12.03 | 12.08 | 4,276,293 | -0.10(-0.86%) |
Nov 16, 2021 | 12.18 | 12.22 | 12.13 | 12.18 | 5,404,306 | -0.01(-0.05%) |
Nov 15, 2021 | 12.12 | 12.19 | 12.07 | 12.19 | 3,715,472 | +0.00(+0.00%) |
Nov 12, 2021 | 12.13 | 12.22 | 12.13 | 12.19 | 5,617,216 | -0.01(-0.05%) |
Nov 11, 2021 | 12.21 | 12.26 | 12.15 | 12.19 | 3,235,956 | +0.08(+0.68%) |
Nov 10, 2021 | 12.23 | 12.11 | 5,614,968 | -0.13(-1.03%) | ||
Nov 09, 2021 | 12.15 | 12.25 | 12.09 | 12.23 | 8,062,103 | +0.07(+0.59%) |
Nov 08, 2021 | 12.09 | 12.17 | 12.08 | 12.16 | 2,525,989 | +0.09(+0.78%) |
Nov 05, 2021 | 11.98 | 12.11 | 11.91 | 12.07 | 5,092,469 | +0.16(+1.34%) |
Nov 04, 2021 | 12.22 | 12.24 | 11.87 | 11.91 | 5,778,271 | -0.08(-0.69%) |
Nov 03, 2021 | 12.09 | 12.14 | 11.97 | 11.99 | 7,662,434 | -0.29(-2.33%) |
Nov 02, 2021 | 12.22 | 12.31 | 12.19 | 12.28 | 3,671,481 | +0.03(+0.27%) |
Nov 01, 2021 | 12.25 | 12.27 | 12.21 | 12.25 | 6,565,191 | +0.07(+0.59%) |
Oct 29, 2021 | 12.23 | 12.23 | 12.08 | 12.17 | 9,404,039 | -0.07(-0.58%) |
Oct 28, 2021 | 12.21 | 12.25 | 4,941,357 | +0.04(+0.36%) | ||
Oct 27, 2021 | 12.28 | 12.36 | 12.19 | 12.20 | 8,984,457 | -0.22(-1.77%) |
Oct 26, 2021 | 12.39 | 12.42 | 4,190,287 | +0.02(+0.18%) | ||
Oct 25, 2021 | 12.43 | 12.40 | 7,559,018 | +0.06(+0.49%) | ||
Oct 22, 2021 | 12.34 | 12.38 | 12.23 | 12.34 | 4,101,905 | +0.04(+0.31%) |
Oct 21, 2021 | 12.35 | 12.38 | 12.19 | 12.30 | 6,970,233 | -0.19(-1.54%) |
Oct 20, 2021 | 12.31 | 12.50 | 12.31 | 12.49 | 5,855,982 | +0.13(+1.07%) |
Oct 19, 2021 | 12.31 | 12.41 | 12.27 | 12.36 | 10,743,481 | +0.02(+0.18%) |
Oct 18, 2021 | 12.45 | 12.50 | 12.33 | 12.34 | 8,697,751 | -0.09(-0.71%) |
Oct 15, 2021 | 12.41 | 12.45 | 12.37 | 12.43 | 3,977,776 | +0.10(+0.85%) |
Oct 14, 2021 | 12.30 | 12.33 | 12.22 | 12.32 | 5,060,293 | +0.13(+1.08%) |
Oct 13, 2021 | 12.14 | 12.19 | 12.07 | 12.19 | 5,658,681 | +0.08(+0.68%) |
Oct 12, 2021 | 12.15 | 12.20 | 12.09 | 12.11 | 11,255,377 | -0.03(-0.27%) |
Oct 11, 2021 | 12.17 | 12.21 | 12.13 | 12.14 | 5,976,593 | +0.10(+0.87%) |
Oct 08, 2021 | 12.07 | 12.12 | 12.01 | 12.04 | 10,042,347 | +0.03(+0.21%) |
Oct 07, 2021 | 11.86 | 12.02 | 11.79 | 12.01 | 9,809,840 | +0.15(+1.22%) |
Oct 06, 2021 | 11.94 | 11.94 | 11.82 | 11.87 | 6,075,025 | -0.23(-1.91%) |
Oct 05, 2021 | 12.02 | 12.11 | 12.00 | 12.10 | 6,890,579 | +0.19(+1.57%) |
Oct 04, 2021 | 11.84 | 11.98 | 11.84 | 11.91 | 11,897,636 | +0.15(+1.26%) |
Oct 01, 2021 | 11.61 | 11.76 | 11.57 | 11.76 | 11,411,180 | +0.18(+1.57%) |
Sep 30, 2021 | 11.44 | 11.65 | 11.40 | 11.58 | 9,358,032 | +0.06(+0.53%) |
Sep 29, 2021 | 11.51 | 11.58 | 11.48 | 11.52 | 5,792,455 | +0.02(+0.14%) |
Sep 28, 2021 | 11.68 | 11.69 | 11.49 | 11.50 | 6,638,179 | -0.10(-0.90%) |
Sep 27, 2021 | 11.55 | 11.62 | 11.55 | 11.61 | 4,899,882 | +0.16(+1.39%) |
Sep 24, 2021 | 11.35 | 11.46 | 11.34 | 11.45 | 5,928,823 | +0.07(+0.58%) |
Sep 23, 2021 | 11.22 | 11.39 | 11.22 | 11.38 | 4,006,578 | +0.16(+1.42%) |
Sep 22, 2021 | 11.18 | 11.27 | 11.14 | 11.22 | 7,092,245 | +0.15(+1.34%) |
Sep 21, 2021 | 11.09 | 11.10 | 10.95 | 11.07 | 12,107,187 | -0.01(-0.10%) |
Sep 20, 2021 | 11.08 | 11.12 | 10.99 | 11.09 | 4,449,515 | -0.13(-1.18%) |
Sep 17, 2021 | 11.27 | 11.27 | 11.19 | 11.22 | 3,402,508 | -0.10(-0.92%) |
Sep 16, 2021 | 11.32 | 11.33 | 11.22 | 11.32 | 2,625,847 | -0.06(-0.53%) |
Sep 15, 2021 | 11.37 | 11.45 | 11.36 | 11.38 | 3,448,650 | +0.19(+1.72%) |
Sep 14, 2021 | 11.24 | 11.25 | 11.15 | 11.19 | 2,213,043 | -0.01(-0.05%) |
Sep 13, 2021 | 11.18 | 11.22 | 11.15 | 11.20 | 11,922,287 | +0.08(+0.74%) |
Sep 10, 2021 | 11.13 | 11.16 | 11.10 | 11.11 | 10,076,737 | +0.14(+1.25%) |
Sep 09, 2021 | 10.98 | 11.11 | 10.94 | 10.98 | 10,575,259 | -0.09(-0.80%) |
Sep 08, 2021 | 11.12 | 11.13 | 11.03 | 11.06 | 2,861,086 | +0.07(+0.60%) |
Sep 07, 2021 | 11.03 | 11.06 | 10.97 | 11.00 | 1,832,331 | -0.12(-1.04%) |
Sep 03, 2021 | 11.14 | 11.17 | 11.10 | 11.11 | 2,702,522 | +0.00(+0.00%) |
Sep 02, 2021 | 11.12 | 11.18 | 11.10 | 11.11 | 3,200,863 | +0.15(+1.35%) |
Sep 01, 2021 | 10.91 | 11.01 | 10.89 | 10.96 | 4,760,307 | -0.05(-0.50%) |
Aug 31, 2021 | 11.03 | 11.06 | 10.97 | 11.02 | 6,529,116 | -0.04(-0.40%) |
Aug 30, 2021 | 11.05 | 11.08 | 10.98 | 11.06 | 3,870,494 | +0.03(+0.30%) |
Aug 27, 2021 | 10.97 | 11.03 | 10.96 | 11.03 | 2,755,902 | +0.12(+1.11%) |
Aug 26, 2021 | 10.91 | 10.96 | 10.84 | 10.91 | 3,125,391 | -0.07(-0.65%) |
Aug 25, 2021 | 10.89 | 11.00 | 10.85 | 10.98 | 6,531,722 | +0.11(+1.04%) |
Aug 24, 2021 | 10.76 | 10.88 | 10.73 | 10.87 | 5,072,672 | +0.26(+2.46%) |
Aug 23, 2021 | 10.55 | 10.65 | 10.55 | 10.61 | 11,207,457 | +0.33(+3.21%) |
Aug 20, 2021 | 10.40 | 10.44 | 10.28 | 10.28 | 6,055,191 | -0.25(-2.35%) |
Aug 19, 2021 | 10.49 | 10.54 | 10.41 | 10.52 | 11,425,668 | -0.15(-1.39%) |
Aug 18, 2021 | 10.84 | 10.85 | 10.66 | 10.67 | 5,142,223 | -0.13(-1.22%) |
Aug 17, 2021 | 10.85 | 10.92 | 10.78 | 10.80 | 2,876,637 | -0.10(-0.96%) |
Aug 16, 2021 | 10.85 | 10.95 | 10.79 | 10.91 | 8,217,912 | -0.05(-0.45%) |
Aug 13, 2021 | 11.04 | 11.06 | 10.94 | 10.96 | 3,702,117 | -0.05(-0.45%) |
Aug 12, 2021 | 11.01 | 11.05 | 10.92 | 11.01 | 4,277,607 | -0.04(-0.35%) |
Aug 11, 2021 | 10.90 | 11.05 | 10.85 | 11.05 | 3,842,695 | +0.10(+0.90%) |
Aug 10, 2021 | 10.84 | 10.98 | 10.83 | 10.95 | 3,865,829 | +0.18(+1.63%) |
Aug 09, 2021 | 10.76 | 10.78 | 10.68 | 10.77 | 3,337,221 | -0.16(-1.46%) |
Aug 06, 2021 | 11.04 | 11.06 | 10.91 | 10.93 | 2,941,013 | -0.06(-0.55%) |
Aug 05, 2021 | 10.91 | 11.01 | 10.90 | 10.99 | 2,775,552 | +0.14(+1.27%) |
Aug 04, 2021 | 10.92 | 10.97 | 10.84 | 10.85 | 7,761,059 | -0.18(-1.64%) |
Aug 03, 2021 | 10.95 | 11.04 | 10.91 | 11.04 | 4,545,336 | -0.02(-0.15%) |
Aug 02, 2021 | 11.21 | 11.24 | 11.02 | 11.05 | 10,087,551 | -0.16(-1.40%) |
Jul 30, 2021 | 11.24 | 11.26 | 11.19 | 11.21 | 3,815,483 | -0.06(-0.56%) |
Jul 29, 2021 | 11.18 | 11.27 | 11.15 | 11.27 | 4,965,375 | +0.18(+1.59%) |
Jul 28, 2021 | 11.10 | 11.12 | 11.06 | 11.10 | 3,091,276 | +0.04(+0.40%) |
Jul 27, 2021 | 11.10 | 11.13 | 10.99 | 11.05 | 20,188,846 | -0.04(-0.40%) |
Jul 26, 2021 | 10.99 | 11.10 | 10.98 | 11.10 | 18,783,296 | +0.09(+0.85%) |
Jul 23, 2021 | 11.00 | 11.01 | 10.96 | 11.00 | 2,840,088 | +0.03(+0.30%) |
Jul 22, 2021 | 10.89 | 11.00 | 10.84 | 10.97 | 16,624,023 | +0.10(+0.91%) |
Jul 21, 2021 | 10.74 | 10.89 | 10.73 | 10.87 | 20,133,550 | +0.24(+2.28%) |
Jul 20, 2021 | 10.52 | 10.64 | 10.45 | 10.63 | 11,144,654 | +0.14(+1.31%) |
Jul 19, 2021 | 10.78 | 10.78 | 10.44 | 10.49 | 19,027,630 | -0.41(-3.78%) |
Jul 16, 2021 | 11.01 | 11.02 | 10.88 | 10.90 | 2,248,166 | -0.03(-0.25%) |
Jul 15, 2021 | 10.93 | 11.01 | 10.92 | 10.93 | 3,887,688 | -0.05(-0.50%) |
Jul 14, 2021 | 11.13 | 11.15 | 10.92 | 10.99 | 4,404,482 | -0.12(-1.09%) |
Jul 13, 2021 | 11.03 | 11.12 | 10.99 | 11.11 | 10,894,502 | +0.11(+1.00%) |
Jul 12, 2021 | 10.93 | 11.01 | 10.87 | 11.00 | 2,887,584 | +0.02(+0.20%) |
Jul 09, 2021 | 10.94 | 11.00 | 10.92 | 10.98 | 3,110,368 | +0.12(+1.06%) |
Jul 08, 2021 | 10.76 | 10.87 | 10.71 | 10.86 | 4,262,041 | +0.09(+0.82%) |
Jul 07, 2021 | 10.93 | 10.94 | 10.69 | 10.77 | 5,635,299 | -0.13(-1.21%) |
Jul 06, 2021 | 11.11 | 11.22 | 10.82 | 10.90 | 6,678,838 | -0.30(-2.65%) |
Jul 02, 2021 | 11.13 | 11.21 | 11.07 | 11.20 | 3,440,428 | +0.08(+0.69%) |
Jul 01, 2021 | 11.23 | 11.26 | 11.07 | 11.12 | 7,563,746 | +0.07(+0.65%) |
Jun 30, 2021 | 10.94 | 11.10 | 10.88 | 11.05 | 6,598,023 | +0.11(+1.01%) |
Jun 29, 2021 | 10.95 | 11.00 | 10.90 | 10.94 | 3,790,173 | +0.04(+0.35%) |
Jun 28, 2021 | 10.91 | 10.93 | 10.87 | 10.90 | 2,293,233 | -0.01(-0.05%) |
Jun 25, 2021 | 10.98 | 10.98 | 10.77 | 10.91 | 5,511,997 | -0.04(-0.35%) |
Jun 24, 2021 | 10.84 | 10.95 | 10.83 | 10.95 | 3,828,673 | +0.04(+0.40%) |
Jun 23, 2021 | 10.95 | 10.99 | 10.90 | 10.90 | 4,671,307 | +0.07(+0.61%) |
Jun 22, 2021 | 10.85 | 10.87 | 10.81 | 10.84 | 3,570,397 | +0.01(+0.10%) |
Jun 21, 2021 | 10.67 | 10.83 | 10.63 | 10.83 | 3,879,668 | +0.14(+1.29%) |
Jun 18, 2021 | 10.62 | 10.73 | 10.60 | 10.69 | 7,756,980 | +0.12(+1.09%) |
Jun 17, 2021 | 10.81 | 10.81 | 10.52 | 10.57 | 7,001,719 | -0.26(-2.44%) |
Jun 16, 2021 | 10.89 | 10.99 | 10.84 | 10.84 | 5,212,672 | -0.08(-0.71%) |
Jun 15, 2021 | 10.92 | 10.94 | 10.87 | 10.91 | 4,041,948 | -0.04(-0.40%) |
Jun 14, 2021 | 10.95 | 11.00 | 10.92 | 10.96 | 8,663,910 | -0.04(-0.40%) |
Jun 11, 2021 | 11.01 | 11.02 | 10.96 | 11.00 | 3,072,253 | -0.04(-0.35%) |
Jun 10, 2021 | 11.07 | 11.09 | 10.90 | 11.04 | 5,825,816 | +0.04(+0.40%) |
Jun 09, 2021 | 11.05 | 11.07 | 10.97 | 11.00 | 13,395,841 | -0.06(-0.55%) |
Jun 08, 2021 | 10.95 | 11.06 | 10.91 | 11.06 | 2,835,376 | +0.10(+0.95%) |
Jun 07, 2021 | 10.99 | 10.99 | 10.93 | 10.95 | 3,540,097 | +0.02(+0.20%) |
Jun 04, 2021 | 10.92 | 10.96 | 10.89 | 10.93 | 5,711,083 | +0.12(+1.12%) |
Jun 03, 2021 | 10.89 | 10.89 | 10.76 | 10.81 | 4,452,484 | -0.08(-0.76%) |
Jun 02, 2021 | 10.89 | 10.90 | 10.83 | 10.89 | 7,499,252 | +0.05(+0.51%) |
Jun 01, 2021 | 10.86 | 10.95 | 10.77 | 10.84 | 7,222,085 | +0.19(+1.76%) |
May 28, 2021 | 10.69 | 10.71 | 10.61 | 10.65 | 6,440,406 | -0.03(-0.26%) |
May 27, 2021 | 10.56 | 10.69 | 10.56 | 10.68 | 10,178,400 | +0.15(+1.46%) |
May 26, 2021 | 10.46 | 10.54 | 10.41 | 10.52 | 3,745,583 | +0.04(+0.37%) |
May 25, 2021 | 10.52 | 10.56 | 10.48 | 10.49 | 4,825,836 | -0.05(-0.52%) |
May 24, 2021 | 10.42 | 10.54 | 10.40 | 10.54 | 6,485,997 | +0.14(+1.32%) |
May 21, 2021 | 10.39 | 10.41 | 10.35 | 10.40 | 32,582,392 | +0.12(+1.12%) |
May 20, 2021 | 10.40 | 10.42 | 10.27 | 10.29 | 8,661,929 | -0.11(-1.06%) |
May 19, 2021 | 10.45 | 10.46 | 10.29 | 10.40 | 12,083,234 | -0.25(-2.33%) |
May 18, 2021 | 10.70 | 10.74 | 10.54 | 10.64 | 9,893,249 | -0.04(-0.36%) |
May 17, 2021 | 10.61 | 10.68 | 10.61 | 10.68 | 7,907,801 | +0.12(+1.15%) |
May 14, 2021 | 10.59 | 10.61 | 10.52 | 10.56 | 5,011,372 | +0.09(+0.89%) |
May 13, 2021 | 10.54 | 10.60 | 10.41 | 10.47 | 14,915,188 | -0.29(-2.66%) |
May 12, 2021 | 10.77 | 10.86 | 10.74 | 10.76 | 15,771,153 | -0.02(-0.20%) |
May 11, 2021 | 10.63 | 10.78 | 10.61 | 10.78 | 10,828,118 | +0.12(+1.14%) |
May 10, 2021 | 10.79 | 10.79 | 10.60 | 10.66 | 7,693,466 | -0.05(-0.46%) |
May 07, 2021 | 10.63 | 10.72 | 10.60 | 10.71 | 9,311,619 | +0.08(+0.78%) |
May 06, 2021 | 10.62 | 10.63 | 10.55 | 10.62 | 11,168,279 | +0.06(+0.57%) |
May 05, 2021 | 10.59 | 10.62 | 10.54 | 10.56 | 10,063,013 | +0.03(+0.26%) |
May 04, 2021 | 10.47 | 10.54 | 10.45 | 10.54 | 13,657,218 | +0.17(+1.59%) |