Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.11 | 15.44 | 14.91 | 14.98 | 465,641 | -0.04(-0.26%) |
Apr 28, 2022 | 15.04 | 15.20 | 14.45 | 15.02 | 368,994 | +0.29(+1.95%) |
Apr 27, 2022 | 14.91 | 15.09 | 14.55 | 14.73 | 423,627 | -0.07(-0.47%) |
Apr 26, 2022 | 15.31 | 15.52 | 14.71 | 14.80 | 456,673 | -0.63(-4.11%) |
Apr 25, 2022 | 15.32 | 15.44 | 14.79 | 15.43 | 338,860 | +0.00(+0.00%) |
Apr 22, 2022 | 15.77 | 15.97 | 15.39 | 15.43 | 403,737 | -0.39(-2.45%) |
Apr 21, 2022 | 16.20 | 16.23 | 15.66 | 15.82 | 270,124 | -0.10(-0.62%) |
Apr 20, 2022 | 15.84 | 16.23 | 15.74 | 15.92 | 489,989 | +0.15(+0.94%) |
Apr 19, 2022 | 15.16 | 15.86 | 15.16 | 15.77 | 602,039 | +0.53(+3.45%) |
Apr 18, 2022 | 15.16 | 15.41 | 15.00 | 15.24 | 437,778 | +0.08(+0.52%) |
Apr 14, 2022 | 15.29 | 15.53 | 15.14 | 15.16 | 342,709 | -0.06(-0.39%) |
Apr 13, 2022 | 14.59 | 15.25 | 14.59 | 15.22 | 413,579 | +0.59(+4.00%) |
Apr 12, 2022 | 14.67 | 15.08 | 14.49 | 14.64 | 303,428 | +0.12(+0.82%) |
Apr 11, 2022 | 14.51 | 14.75 | 14.34 | 14.52 | 293,720 | +0.06(+0.41%) |
Apr 08, 2022 | 14.63 | 14.70 | 14.36 | 14.46 | 402,663 | -0.08(-0.55%) |
Apr 07, 2022 | 14.67 | 14.70 | 14.32 | 14.54 | 339,924 | -0.08(-0.54%) |
Apr 06, 2022 | 15.16 | 15.19 | 14.49 | 14.62 | 800,449 | -0.77(-5.03%) |
Apr 05, 2022 | 15.81 | 15.83 | 15.31 | 15.39 | 347,143 | -0.42(-2.63%) |
Apr 04, 2022 | 15.67 | 15.87 | 15.43 | 15.81 | 286,298 | +0.10(+0.63%) |
Apr 01, 2022 | 16.01 | 16.01 | 15.40 | 15.71 | 428,903 | -0.13(-0.81%) |
Mar 31, 2022 | 16.10 | 16.12 | 15.75 | 15.84 | 457,681 | -0.21(-1.30%) |
Mar 30, 2022 | 15.96 | 16.33 | 15.82 | 16.05 | 591,541 | -0.05(-0.31%) |
Mar 29, 2022 | 15.86 | 16.45 | 15.86 | 16.10 | 515,811 | +0.30(+1.88%) |
Mar 28, 2022 | 15.52 | 15.81 | 15.34 | 15.80 | 551,044 | +0.24(+1.53%) |
Mar 25, 2022 | 15.53 | 15.64 | 15.39 | 15.56 | 371,750 | +0.01(+0.06%) |
Mar 24, 2022 | 15.66 | 15.66 | 15.36 | 15.55 | 348,476 | -0.07(-0.44%) |
Mar 23, 2022 | 15.66 | 15.78 | 15.40 | 15.62 | 579,288 | -0.17(-1.07%) |
Mar 22, 2022 | 16.05 | 16.15 | 15.79 | 15.79 | 747,321 | -0.21(-1.30%) |
Mar 21, 2022 | 16.14 | 16.43 | 15.89 | 16.00 | 452,886 | -0.05(-0.31%) |
Mar 18, 2022 | 16.19 | 16.27 | 15.87 | 16.05 | 1,316,894 | -0.03(-0.19%) |
Mar 17, 2022 | 15.95 | 16.20 | 15.93 | 16.08 | 374,449 | -0.02(-0.12%) |
Mar 16, 2022 | 16.07 | 16.26 | 15.61 | 16.10 | 705,343 | +0.29(+1.82%) |
Mar 15, 2022 | 16.10 | 16.23 | 15.51 | 15.81 | 496,627 | -0.24(-1.48%) |
Mar 14, 2022 | 16.10 | 16.14 | 15.68 | 16.05 | 614,033 | +0.09(+0.56%) |
Mar 11, 2022 | 16.30 | 16.48 | 15.95 | 15.96 | 599,454 | -0.23(-1.41%) |
Mar 10, 2022 | 15.45 | 16.19 | 16.19 | 539,629 | +0.39(+2.45%) | |
Mar 09, 2022 | 15.25 | 16.12 | 15.11 | 15.80 | 815,186 | +0.94(+6.33%) |
Mar 08, 2022 | 14.71 | 15.24 | 14.39 | 14.86 | 635,583 | +0.21(+1.42%) |
Mar 07, 2022 | 15.53 | 15.53 | 14.47 | 14.65 | 958,617 | -0.79(-5.13%) |
Mar 04, 2022 | 14.95 | 15.50 | 14.95 | 15.44 | 869,479 | +0.25(+1.63%) |
Mar 03, 2022 | 14.42 | 15.23 | 14.28 | 15.19 | 1,185,618 | +0.85(+5.94%) |
Mar 02, 2022 | 14.17 | 14.68 | 14.17 | 14.34 | 1,059,977 | +0.38(+2.70%) |
Mar 01, 2022 | 15.20 | 15.43 | 13.92 | 13.97 | 1,728,567 | -1.43(-9.27%) |
Feb 28, 2022 | 15.60 | 15.75 | 15.07 | 15.39 | 1,347,768 | -0.50(-3.12%) |
Feb 25, 2022 | 15.49 | 16.10 | 15.65 | 15.89 | 2,005,655 | +0.95(+6.37%) |
Feb 24, 2022 | 14.72 | 15.33 | 14.53 | 14.94 | 1,911,388 | -0.22(-1.44%) |
Feb 23, 2022 | 16.01 | 16.03 | 15.15 | 15.15 | 913,977 | -0.76(-4.79%) |
Feb 22, 2022 | 17.64 | 17.99 | 15.92 | 15.92 | 1,369,613 | -1.94(-10.87%) |
Feb 18, 2022 | 17.86 | 0 | -2.02(-10.16%) | |||
Feb 17, 2022 | 19.44 | 20.32 | 19.34 | 19.88 | 764,118 | +0.14(+0.70%) |
Feb 16, 2022 | 19.88 | 20.01 | 19.61 | 19.74 | 422,626 | -0.07(-0.35%) |
Feb 15, 2022 | 19.44 | 19.96 | 19.34 | 19.81 | 828,760 | +0.58(+3.04%) |
Feb 14, 2022 | 19.63 | 19.63 | 18.98 | 19.23 | 458,256 | -0.23(-1.17%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.23 | 19.45 | 416,049 | -0.06(-0.30%) |
Feb 10, 2022 | 19.27 | 19.73 | 19.27 | 19.51 | 354,853 | +0.00(+0.00%) |
Feb 09, 2022 | 19.17 | 19.80 | 19.17 | 19.51 | 356,320 | +0.40(+2.07%) |
Feb 08, 2022 | 18.39 | 19.16 | 18.30 | 19.12 | 310,326 | +0.76(+4.16%) |
Feb 07, 2022 | 18.19 | 18.59 | 17.95 | 18.35 | 416,947 | +0.13(+0.71%) |
Feb 04, 2022 | 18.01 | 18.36 | 17.74 | 18.23 | 492,969 | +0.03(+0.16%) |
Feb 03, 2022 | 18.18 | 18.20 | 376,189 | -0.12(-0.65%) | ||
Feb 02, 2022 | 17.86 | 18.53 | 17.65 | 18.31 | 381,961 | +0.31(+1.70%) |
Feb 01, 2022 | 16.96 | 18.10 | 16.83 | 18.01 | 749,876 | +1.07(+6.32%) |
Jan 31, 2022 | 16.38 | 16.98 | 16.94 | 332,379 | +0.33(+1.97%) | |
Jan 28, 2022 | 16.55 | 16.68 | 16.13 | 16.61 | 224,696 | -0.06(-0.36%) |
Jan 27, 2022 | 16.93 | 17.20 | 16.52 | 16.67 | 217,180 | +0.01(+0.06%) |
Jan 26, 2022 | 17.29 | 17.33 | 16.44 | 16.66 | 235,810 | -0.42(-2.44%) |
Jan 25, 2022 | 16.74 | 17.32 | 16.38 | 17.08 | 231,469 | -0.03(-0.17%) |
Jan 24, 2022 | 16.77 | 17.14 | 16.43 | 17.11 | 330,729 | -0.02(-0.12%) |
Jan 21, 2022 | 17.28 | 17.64 | 17.03 | 17.13 | 238,171 | -0.20(-1.14%) |
Jan 20, 2022 | 17.90 | 18.03 | 17.31 | 17.32 | 200,585 | -0.64(-3.58%) |
Jan 19, 2022 | 18.40 | 18.61 | 17.95 | 17.97 | 176,118 | -0.44(-2.37%) |
Jan 18, 2022 | 18.82 | 18.95 | 18.23 | 18.40 | 237,052 | -0.61(-3.23%) |
Jan 14, 2022 | 19.02 | 0 | +0.26(+1.37%) | |||
Jan 13, 2022 | 18.54 | 19.01 | 18.54 | 18.76 | 190,724 | +0.18(+0.96%) |
Jan 12, 2022 | 18.72 | 18.98 | 18.46 | 18.58 | 304,974 | +0.03(+0.16%) |
Jan 11, 2022 | 17.94 | 18.56 | 17.68 | 18.55 | 402,766 | +0.51(+2.80%) |
Jan 10, 2022 | 18.33 | 18.33 | 17.77 | 18.05 | 248,860 | -0.30(-1.62%) |
Jan 07, 2022 | 18.53 | 18.68 | 18.34 | 18.34 | 227,198 | -0.10(-0.54%) |
Jan 06, 2022 | 18.23 | 18.63 | 18.14 | 18.44 | 249,372 | +0.23(+1.25%) |
Jan 05, 2022 | 18.37 | 18.68 | 18.18 | 18.22 | 295,802 | -0.25(-1.34%) |
Jan 04, 2022 | 18.07 | 18.57 | 18.07 | 18.46 | 212,281 | +0.29(+1.58%) |
Jan 03, 2022 | 18.26 | 18.54 | 18.06 | 18.18 | 149,754 | +0.01(+0.05%) |
Dec 31, 2021 | 17.81 | 18.18 | 17.78 | 18.17 | 140,413 | +0.25(+1.38%) |
Dec 30, 2021 | 18.03 | 18.30 | 17.89 | 17.92 | 136,763 | -0.18(-0.98%) |
Dec 29, 2021 | 17.92 | 18.11 | 17.89 | 18.10 | 149,240 | +0.08(+0.44%) |
Dec 28, 2021 | 17.95 | 18.17 | 17.92 | 18.02 | 163,259 | +0.12(+0.66%) |
Dec 27, 2021 | 17.82 | 17.92 | 17.55 | 17.90 | 166,007 | +0.24(+1.34%) |
Dec 23, 2021 | 17.44 | 17.71 | 17.33 | 17.66 | 274,099 | +0.35(+2.00%) |
Dec 22, 2021 | 17.22 | 17.44 | 16.96 | 17.32 | 181,837 | +0.11(+0.63%) |
Dec 21, 2021 | 16.98 | 17.35 | 16.98 | 17.21 | 200,401 | +0.40(+2.35%) |
Dec 20, 2021 | 17.01 | 17.01 | 16.38 | 16.81 | 318,350 | -0.49(-2.86%) |
Dec 17, 2021 | 17.33 | 17.54 | 17.15 | 17.31 | 409,518 | -0.09(-0.51%) |
Dec 16, 2021 | 17.58 | 17.79 | 17.22 | 17.39 | 253,881 | +0.01(+0.06%) |
Dec 15, 2021 | 17.52 | 17.53 | 16.94 | 17.38 | 300,039 | -0.08(-0.45%) |
Dec 14, 2021 | 17.58 | 17.89 | 17.42 | 17.46 | 195,203 | -0.16(-0.90%) |
Dec 13, 2021 | 17.82 | 18.07 | 17.48 | 17.62 | 209,800 | -0.33(-1.82%) |
Dec 10, 2021 | 18.11 | 18.23 | 17.93 | 17.95 | 188,061 | -0.05(-0.28%) |
Dec 09, 2021 | 18.04 | 18.14 | 17.91 | 18.00 | 134,944 | -0.31(-1.68%) |
Dec 08, 2021 | 18.43 | 18.43 | 18.22 | 18.30 | 171,020 | +0.02(+0.11%) |
Dec 07, 2021 | 18.24 | 18.59 | 18.24 | 18.28 | 228,328 | +0.23(+1.26%) |
Dec 06, 2021 | 18.07 | 18.23 | 17.87 | 18.06 | 211,633 | +0.33(+1.84%) |
Dec 03, 2021 | 17.74 | 17.94 | 17.56 | 17.73 | 186,063 | +0.01(+0.06%) |
Dec 02, 2021 | 17.35 | 17.86 | 17.21 | 17.72 | 242,341 | +0.82(+4.86%) |
Dec 01, 2021 | 17.93 | 17.93 | 16.88 | 16.90 | 375,745 | -0.46(-2.68%) |
Nov 30, 2021 | 17.29 | 17.49 | 17.02 | 17.36 | 407,700 | -0.12(-0.68%) |
Nov 29, 2021 | 18.14 | 18.17 | 17.41 | 17.48 | 412,378 | -0.29(-1.62%) |
Nov 26, 2021 | 17.83 | 17.99 | 17.22 | 17.77 | 281,744 | -0.55(-3.02%) |
Nov 24, 2021 | 18.28 | 18.45 | 18.27 | 18.32 | 163,681 | -0.11(-0.59%) |
Nov 23, 2021 | 18.31 | 18.54 | 18.26 | 18.43 | 291,672 | +0.19(+1.03%) |
Nov 22, 2021 | 18.13 | 18.69 | 18.13 | 18.25 | 234,937 | +0.13(+0.71%) |
Nov 19, 2021 | 18.35 | 18.47 | 18.04 | 18.12 | 238,614 | -0.46(-2.45%) |
Nov 18, 2021 | 19.06 | 19.06 | 18.54 | 18.57 | 279,203 | -0.42(-2.19%) |
Nov 17, 2021 | 19.12 | 19.24 | 18.83 | 18.99 | 181,030 | -0.27(-1.39%) |
Nov 16, 2021 | 19.50 | 19.52 | 19.20 | 19.25 | 157,808 | -0.31(-1.57%) |
Nov 15, 2021 | 19.97 | 19.97 | 19.40 | 19.56 | 234,679 | -0.40(-1.98%) |
Nov 12, 2021 | 20.15 | 20.23 | 19.87 | 19.96 | 175,517 | -0.12(-0.59%) |
Nov 11, 2021 | 19.72 | 20.20 | 19.68 | 20.08 | 338,988 | +0.57(+2.94%) |
Nov 10, 2021 | 19.81 | 19.46 | 19.50 | 184,272 | -0.30(-1.50%) | |
Nov 09, 2021 | 19.84 | 19.97 | 19.75 | 19.80 | 226,760 | -0.09(-0.45%) |
Nov 08, 2021 | 20.09 | 20.31 | 19.71 | 19.89 | 253,043 | -0.15(-0.74%) |
Nov 05, 2021 | 19.89 | 20.77 | 19.30 | 20.04 | 533,359 | +0.25(+1.25%) |
Nov 04, 2021 | 19.93 | 20.08 | 19.70 | 19.79 | 305,112 | -0.09(-0.45%) |
Nov 03, 2021 | 19.32 | 20.15 | 19.32 | 19.88 | 336,136 | +0.54(+2.81%) |
Nov 02, 2021 | 19.11 | 19.47 | 18.90 | 19.33 | 242,439 | +0.37(+1.93%) |
Nov 01, 2021 | 18.66 | 19.21 | 18.72 | 18.97 | 270,062 | +0.37(+1.97%) |
Oct 29, 2021 | 18.51 | 18.71 | 18.31 | 18.60 | 228,711 | +0.07(+0.37%) |
Oct 28, 2021 | 18.08 | 18.66 | 18.08 | 18.53 | 227,393 | +0.19(+1.02%) |
Oct 27, 2021 | 18.89 | 18.93 | 18.33 | 18.34 | 188,448 | -0.67(-3.54%) |
Oct 26, 2021 | 19.13 | 19.02 | 203,809 | -0.02(-0.10%) | ||
Oct 25, 2021 | 19.11 | 19.14 | 18.91 | 19.04 | 202,690 | +0.05(+0.26%) |
Oct 22, 2021 | 18.96 | 19.25 | 18.90 | 18.99 | 144,937 | +0.11(+0.58%) |
Oct 21, 2021 | 18.73 | 18.90 | 18.52 | 18.88 | 175,518 | +0.07(+0.37%) |
Oct 20, 2021 | 18.54 | 18.84 | 18.52 | 18.81 | 106,738 | +0.27(+1.44%) |
Oct 19, 2021 | 18.86 | 18.86 | 18.49 | 18.54 | 105,835 | -0.23(-1.21%) |
Oct 18, 2021 | 18.51 | 18.80 | 18.51 | 18.77 | 123,580 | +0.10(+0.53%) |
Oct 15, 2021 | 19.21 | 19.26 | 18.67 | 18.67 | 212,873 | +0.01(+0.05%) |
Oct 14, 2021 | 18.57 | 18.73 | 18.43 | 18.66 | 168,012 | +0.35(+1.89%) |
Oct 13, 2021 | 18.54 | 18.54 | 18.11 | 18.31 | 149,155 | -0.20(-1.07%) |
Oct 12, 2021 | 18.32 | 18.59 | 18.29 | 18.51 | 89,245 | +0.19(+1.03%) |
Oct 11, 2021 | 18.59 | 18.76 | 18.31 | 18.32 | 74,989 | -0.15(-0.80%) |
Oct 08, 2021 | 18.53 | 18.67 | 18.41 | 18.47 | 73,826 | -0.07(-0.37%) |
Oct 07, 2021 | 18.46 | 18.86 | 18.46 | 18.54 | 169,318 | +0.30(+1.63%) |
Oct 06, 2021 | 18.45 | 18.50 | 17.91 | 18.25 | 207,179 | -0.50(-2.69%) |
Oct 05, 2021 | 18.59 | 18.79 | 18.20 | 18.75 | 197,531 | +0.36(+1.94%) |
Oct 04, 2021 | 18.77 | 18.93 | 18.31 | 18.39 | 154,560 | -0.27(-1.43%) |
Oct 01, 2021 | 18.13 | 18.71 | 18.12 | 18.66 | 214,539 | +0.62(+3.46%) |
Sep 30, 2021 | 18.44 | 18.45 | 17.98 | 18.04 | 405,224 | -0.24(-1.30%) |
Sep 29, 2021 | 18.13 | 18.29 | 17.72 | 18.27 | 203,826 | +0.09(+0.49%) |
Sep 28, 2021 | 18.49 | 18.84 | 18.17 | 18.19 | 250,237 | -0.25(-1.34%) |
Sep 27, 2021 | 18.19 | 18.69 | 18.18 | 18.43 | 198,266 | +0.43(+2.36%) |
Sep 24, 2021 | 17.96 | 18.15 | 17.80 | 18.01 | 144,785 | -0.07(-0.38%) |
Sep 23, 2021 | 17.74 | 18.20 | 17.66 | 18.08 | 213,314 | +0.57(+3.28%) |
Sep 22, 2021 | 17.39 | 17.78 | 17.28 | 17.50 | 217,203 | +0.32(+1.84%) |
Sep 21, 2021 | 17.57 | 17.57 | 16.97 | 17.19 | 196,857 | -0.21(-1.19%) |
Sep 20, 2021 | 17.18 | 17.53 | 16.98 | 17.39 | 386,632 | -0.40(-2.22%) |
Sep 17, 2021 | 17.86 | 18.01 | 17.12 | 17.79 | 1,018,295 | -0.16(-0.88%) |
Sep 16, 2021 | 18.31 | 18.38 | 17.90 | 17.95 | 282,469 | -0.43(-2.32%) |
Sep 15, 2021 | 17.83 | 18.45 | 17.68 | 18.37 | 275,494 | +0.52(+2.94%) |
Sep 14, 2021 | 18.11 | 18.11 | 17.65 | 17.85 | 491,971 | -0.09(-0.50%) |
Sep 13, 2021 | 18.02 | 18.15 | 17.75 | 17.94 | 492,260 | +0.14(+0.78%) |
Sep 10, 2021 | 18.04 | 18.33 | 17.79 | 17.80 | 317,990 | -0.17(-0.94%) |
Sep 09, 2021 | 17.85 | 18.36 | 17.79 | 17.97 | 221,873 | +0.04(+0.22%) |
Sep 08, 2021 | 18.30 | 18.32 | 17.81 | 17.93 | 286,112 | -0.41(-2.21%) |
Sep 07, 2021 | 18.09 | 18.80 | 17.96 | 18.33 | 347,274 | +0.48(+2.72%) |
Sep 03, 2021 | 17.69 | 17.97 | 17.62 | 17.85 | 329,562 | +0.07(+0.39%) |
Sep 02, 2021 | 17.58 | 17.79 | 17.53 | 17.78 | 286,212 | +0.25(+1.41%) |
Sep 01, 2021 | 17.48 | 17.64 | 17.10 | 17.53 | 217,066 | +0.05(+0.28%) |
Aug 31, 2021 | 17.80 | 17.83 | 17.37 | 17.48 | 309,396 | -0.38(-2.11%) |
Aug 30, 2021 | 17.91 | 18.08 | 17.75 | 17.86 | 157,963 | -0.09(-0.50%) |
Aug 27, 2021 | 17.31 | 18.06 | 17.31 | 17.95 | 228,330 | +0.72(+4.19%) |
Aug 26, 2021 | 17.40 | 17.57 | 17.14 | 17.23 | 142,653 | -0.24(-1.36%) |
Aug 25, 2021 | 17.51 | 17.65 | 17.23 | 17.46 | 158,900 | -0.03(-0.17%) |
Aug 24, 2021 | 17.29 | 17.62 | 17.26 | 17.49 | 272,225 | +0.30(+1.73%) |
Aug 23, 2021 | 16.82 | 17.34 | 16.82 | 17.20 | 228,172 | +0.42(+2.48%) |
Aug 20, 2021 | 16.28 | 16.81 | 16.13 | 16.78 | 302,553 | +0.42(+2.54%) |
Aug 19, 2021 | 16.63 | 16.77 | 16.32 | 16.37 | 471,364 | -0.60(-3.56%) |
Aug 18, 2021 | 17.24 | 17.47 | 16.94 | 16.97 | 408,665 | +0.21(+1.24%) |
Aug 17, 2021 | 16.82 | 16.82 | 16.37 | 16.76 | 225,214 | -0.24(-1.40%) |
Aug 16, 2021 | 17.10 | 17.21 | 16.84 | 17.00 | 218,019 | -0.29(-1.66%) |
Aug 13, 2021 | 17.46 | 17.57 | 17.21 | 17.29 | 139,973 | -0.18(-1.02%) |
Aug 12, 2021 | 17.80 | 17.91 | 17.21 | 17.46 | 387,686 | -0.39(-2.16%) |
Aug 11, 2021 | 17.38 | 17.85 | 17.15 | 17.85 | 360,167 | +0.62(+3.62%) |
Aug 10, 2021 | 17.05 | 17.40 | 16.86 | 17.23 | 193,130 | +0.12(+0.69%) |
Aug 09, 2021 | 17.34 | 17.34 | 16.88 | 17.11 | 326,718 | -0.33(-1.87%) |
Aug 06, 2021 | 18.14 | 18.52 | 17.15 | 17.43 | 283,688 | +0.40(+2.32%) |
Aug 05, 2021 | 17.39 | 17.60 | 17.04 | 17.04 | 279,903 | -0.15(-0.86%) |
Aug 04, 2021 | 17.48 | 17.70 | 17.14 | 17.19 | 431,878 | -0.59(-3.34%) |
Aug 03, 2021 | 17.57 | 17.92 | 17.17 | 17.78 | 167,794 | +0.28(+1.58%) |
Aug 02, 2021 | 17.90 | 18.39 | 17.48 | 17.50 | 262,012 | -0.39(-2.16%) |
Jul 30, 2021 | 17.94 | 18.29 | 17.76 | 17.89 | 229,106 | -0.01(-0.06%) |
Jul 29, 2021 | 17.69 | 18.09 | 17.52 | 17.90 | 166,830 | +0.37(+2.09%) |
Jul 28, 2021 | 17.56 | 17.85 | 17.13 | 17.53 | 315,059 | +0.07(+0.40%) |
Jul 27, 2021 | 17.32 | 17.58 | 17.01 | 17.46 | 269,706 | +0.05(+0.28%) |
Jul 26, 2021 | 17.26 | 17.56 | 17.21 | 17.41 | 218,414 | +0.25(+1.44%) |
Jul 23, 2021 | 17.15 | 17.26 | 16.76 | 17.17 | 192,283 | +0.23(+1.34%) |
Jul 22, 2021 | 17.29 | 17.29 | 16.85 | 16.94 | 157,674 | -0.43(-2.45%) |
Jul 21, 2021 | 17.50 | 17.88 | 17.30 | 17.36 | 192,739 | +0.15(+0.86%) |
Jul 20, 2021 | 16.73 | 17.35 | 16.64 | 17.22 | 315,321 | +0.49(+2.96%) |
Jul 19, 2021 | 16.89 | 17.19 | 16.55 | 16.72 | 627,772 | -0.82(-4.68%) |
Jul 16, 2021 | 18.26 | 18.37 | 17.53 | 17.54 | 336,561 | -0.55(-3.06%) |
Jul 15, 2021 | 17.89 | 18.32 | 17.89 | 18.10 | 187,826 | -0.10(-0.54%) |
Jul 14, 2021 | 18.51 | 18.84 | 18.13 | 18.20 | 200,647 | -0.24(-1.29%) |
Jul 13, 2021 | 18.84 | 18.88 | 18.27 | 18.43 | 232,613 | -0.42(-2.20%) |
Jul 12, 2021 | 18.42 | 18.87 | 18.16 | 18.85 | 176,901 | +0.14(+0.74%) |
Jul 09, 2021 | 18.41 | 18.77 | 18.35 | 18.71 | 193,925 | +0.63(+3.50%) |
Jul 08, 2021 | 18.30 | 18.68 | 17.81 | 18.08 | 277,604 | -0.59(-3.18%) |
Jul 07, 2021 | 18.27 | 18.75 | 18.24 | 18.67 | 233,902 | +0.40(+2.17%) |
Jul 06, 2021 | 18.97 | 19.02 | 18.19 | 18.27 | 445,562 | -0.67(-3.55%) |
Jul 02, 2021 | 19.07 | 19.16 | 18.73 | 18.95 | 363,735 | -0.16(-0.83%) |
Jul 01, 2021 | 18.96 | 19.19 | 18.89 | 19.11 | 252,131 | +0.32(+1.68%) |
Jun 30, 2021 | 18.54 | 18.96 | 18.45 | 18.79 | 441,244 | +0.11(+0.58%) |
Jun 29, 2021 | 18.80 | 18.95 | 18.67 | 18.68 | 272,736 | +0.00(+0.00%) |
Jun 28, 2021 | 18.51 | 18.92 | 18.17 | 18.68 | 475,021 | +0.01(+0.05%) |
Jun 25, 2021 | 18.56 | 19.08 | 18.50 | 18.67 | 1,816,515 | +0.17(+0.91%) |
Jun 24, 2021 | 19.50 | 19.50 | 18.26 | 18.50 | 2,156,033 | -0.93(-4.79%) |
Jun 23, 2021 | 19.46 | 19.77 | 19.21 | 19.43 | 393,154 | -0.11(-0.56%) |
Jun 22, 2021 | 19.52 | 19.86 | 19.24 | 19.54 | 685,831 | +0.33(+1.70%) |
Jun 21, 2021 | 19.16 | 19.46 | 19.08 | 19.21 | 402,522 | +0.40(+2.10%) |
Jun 18, 2021 | 18.87 | 19.27 | 18.57 | 18.82 | 715,633 | +0.47(+2.59%) |
Jun 17, 2021 | 18.78 | 18.82 | 17.69 | 18.34 | 606,682 | -0.53(-2.83%) |
Jun 16, 2021 | 19.17 | 19.17 | 18.51 | 18.88 | 194,873 | -0.29(-1.50%) |
Jun 15, 2021 | 19.19 | 19.21 | 18.88 | 19.17 | 168,494 | +0.09(+0.47%) |
Jun 14, 2021 | 19.38 | 19.38 | 18.92 | 19.08 | 211,025 | -0.20(-1.03%) |
Jun 11, 2021 | 19.36 | 19.67 | 19.16 | 19.27 | 142,828 | -0.01(-0.05%) |
Jun 10, 2021 | 19.53 | 19.76 | 19.28 | 19.28 | 184,097 | -0.24(-1.22%) |
Jun 09, 2021 | 19.79 | 19.86 | 19.32 | 19.52 | 214,926 | -0.27(-1.35%) |
Jun 08, 2021 | 19.86 | 20.20 | 19.45 | 19.79 | 140,862 | -0.02(-0.10%) |
Jun 07, 2021 | 20.38 | 20.38 | 19.79 | 19.81 | 146,109 | -0.49(-2.44%) |
Jun 04, 2021 | 20.33 | 20.45 | 20.01 | 20.30 | 249,716 | +0.05(+0.24%) |
Jun 03, 2021 | 20.06 | 20.33 | 19.71 | 20.25 | 167,408 | +0.22(+1.09%) |
Jun 02, 2021 | 20.97 | 20.97 | 20.04 | 20.04 | 523,566 | -0.85(-4.07%) |
Jun 01, 2021 | 20.41 | 20.91 | 20.34 | 20.89 | 276,865 | +0.86(+4.30%) |
May 28, 2021 | 20.39 | 20.39 | 19.83 | 20.03 | 173,625 | -0.26(-1.27%) |
May 27, 2021 | 20.27 | 20.47 | 20.07 | 20.28 | 220,854 | +0.41(+2.04%) |
May 26, 2021 | 19.59 | 19.96 | 19.47 | 19.88 | 177,634 | +0.23(+1.16%) |
May 25, 2021 | 20.26 | 20.29 | 19.64 | 19.65 | 235,646 | -0.49(-2.46%) |
May 24, 2021 | 20.06 | 20.29 | 19.95 | 20.15 | 204,388 | +0.10(+0.49%) |
May 21, 2021 | 19.99 | 20.28 | 19.75 | 20.05 | 228,539 | +0.26(+1.30%) |
May 20, 2021 | 19.94 | 19.97 | 19.58 | 19.79 | 156,829 | -0.17(-0.84%) |
May 19, 2021 | 19.90 | 19.97 | 19.32 | 19.96 | 251,693 | -0.06(-0.30%) |
May 18, 2021 | 20.71 | 20.77 | 20.01 | 20.02 | 178,645 | -0.56(-2.74%) |
May 17, 2021 | 20.38 | 20.66 | 19.89 | 20.58 | 282,611 | +0.11(+0.53%) |
May 14, 2021 | 20.50 | 20.62 | 20.13 | 20.47 | 274,377 | +0.22(+1.07%) |
May 13, 2021 | 19.89 | 20.44 | 19.81 | 20.25 | 262,206 | +0.36(+1.79%) |
May 12, 2021 | 20.55 | 20.94 | 19.85 | 19.90 | 418,506 | -0.69(-3.36%) |
May 11, 2021 | 20.43 | 20.87 | 20.09 | 20.59 | 256,927 | -0.11(-0.53%) |
May 10, 2021 | 21.86 | 21.86 | 20.59 | 20.70 | 724,966 | -0.98(-4.52%) |
May 07, 2021 | 20.16 | 21.84 | 19.42 | 21.68 | 879,071 | -0.29(-1.31%) |
May 06, 2021 | 22.02 | 22.21 | 21.76 | 21.97 | 726,313 | +0.04(+0.18%) |
May 05, 2021 | 21.60 | 21.98 | 20.77 | 21.93 | 663,929 | +1.05(+5.02%) |
May 04, 2021 | 20.17 | 20.88 | 19.88 | 20.88 | 689,388 | +0.42(+2.03%) |