Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.43 | 14.45 | 13.80 | 13.82 | 51,884 | -0.31(-2.17%) |
Apr 28, 2022 | 13.90 | 14.17 | 13.81 | 14.13 | 39,644 | +0.22(+1.60%) |
Apr 27, 2022 | 13.89 | 14.08 | 13.77 | 13.90 | 22,883 | +0.12(+0.88%) |
Apr 26, 2022 | 14.04 | 14.04 | 13.73 | 13.78 | 63,283 | -0.53(-3.70%) |
Apr 25, 2022 | 14.19 | 14.37 | 13.83 | 14.31 | 49,796 | -0.16(-1.09%) |
Apr 22, 2022 | 14.95 | 14.99 | 14.31 | 14.47 | 71,279 | -0.57(-3.79%) |
Apr 21, 2022 | 15.46 | 15.64 | 14.95 | 15.04 | 109,908 | -0.43(-2.80%) |
Apr 20, 2022 | 15.45 | 15.59 | 15.36 | 15.47 | 58,953 | +0.10(+0.66%) |
Apr 19, 2022 | 15.24 | 15.41 | 15.23 | 15.37 | 32,957 | +0.06(+0.36%) |
Apr 18, 2022 | 15.22 | 15.35 | 15.19 | 15.31 | 56,402 | +0.12(+0.80%) |
Apr 14, 2022 | 15.23 | 15.28 | 15.09 | 15.19 | 71,548 | -0.14(-0.91%) |
Apr 13, 2022 | 15.31 | 15.58 | 15.26 | 15.33 | 35,308 | -0.06(-0.36%) |
Apr 12, 2022 | 15.80 | 15.81 | 15.28 | 15.39 | 34,370 | +0.03(+0.21%) |
Apr 11, 2022 | 15.42 | 15.45 | 15.21 | 15.36 | 15,251 | -0.13(-0.81%) |
Apr 08, 2022 | 15.38 | 15.54 | 15.10 | 15.48 | 56,624 | -0.02(-0.12%) |
Apr 07, 2022 | 15.54 | 15.60 | 15.31 | 15.50 | 128,743 | -0.12(-0.77%) |
Apr 06, 2022 | 15.75 | 15.78 | 15.44 | 15.62 | 293,141 | -0.51(-3.14%) |
Apr 05, 2022 | 16.59 | 16.65 | 16.11 | 16.13 | 104,235 | -0.52(-3.10%) |
Apr 04, 2022 | 16.62 | 16.70 | 16.55 | 16.64 | 58,897 | +0.15(+0.90%) |
Apr 01, 2022 | 16.19 | 16.52 | 16.14 | 16.49 | 98,196 | +0.72(+4.54%) |
Mar 31, 2022 | 15.97 | 16.01 | 15.78 | 15.78 | 85,309 | +0.03(+0.18%) |
Mar 30, 2022 | 15.96 | 16.09 | 15.75 | 15.75 | 27,165 | -0.27(-1.68%) |
Mar 29, 2022 | 15.99 | 16.10 | 15.90 | 16.02 | 168,453 | +0.32(+2.01%) |
Mar 28, 2022 | 15.71 | 15.75 | 15.38 | 15.71 | 114,864 | -0.15(-0.97%) |
Mar 25, 2022 | 15.59 | 15.86 | 15.54 | 15.86 | 183,553 | +0.53(+3.49%) |
Mar 24, 2022 | 15.02 | 15.37 | 14.97 | 15.32 | 485,908 | +0.31(+2.04%) |
Mar 23, 2022 | 14.66 | 15.05 | 14.62 | 15.02 | 390,203 | +0.40(+2.73%) |
Mar 22, 2022 | 14.62 | 14.64 | 14.47 | 14.62 | 286,676 | +0.40(+2.81%) |
Mar 21, 2022 | 14.32 | 14.34 | 14.06 | 14.22 | 79,875 | +0.15(+1.06%) |
Mar 18, 2022 | 13.51 | 14.17 | 13.47 | 14.07 | 58,611 | +0.44(+3.20%) |
Mar 17, 2022 | 13.21 | 13.63 | 13.13 | 13.63 | 15,760 | +0.43(+3.24%) |
Mar 16, 2022 | 13.13 | 13.23 | 12.93 | 13.21 | 20,488 | +0.35(+2.75%) |
Mar 15, 2022 | 12.78 | 12.99 | 12.73 | 12.85 | 58,263 | -0.05(-0.36%) |
Mar 14, 2022 | 13.28 | 13.28 | 12.85 | 12.90 | 38,334 | -0.24(-1.84%) |
Mar 11, 2022 | 13.67 | 13.67 | 13.11 | 13.14 | 37,462 | -0.59(-4.27%) |
Mar 10, 2022 | 13.41 | 13.77 | 13.32 | 13.73 | 31,066 | -0.11(-0.81%) |
Mar 09, 2022 | 13.65 | 13.92 | 13.60 | 13.84 | 50,951 | +0.63(+4.79%) |
Mar 08, 2022 | 13.06 | 13.35 | 12.95 | 13.21 | 131,527 | +0.23(+1.79%) |
Mar 07, 2022 | 13.47 | 13.47 | 12.97 | 12.97 | 105,227 | -0.69(-5.03%) |
Mar 04, 2022 | 13.55 | 13.72 | 13.49 | 13.66 | 23,430 | -0.39(-2.78%) |
Mar 03, 2022 | 14.08 | 14.13 | 13.94 | 14.05 | 66,998 | +0.23(+1.66%) |
Mar 02, 2022 | 13.54 | 13.85 | 13.50 | 13.82 | 25,042 | +0.43(+3.21%) |
Mar 01, 2022 | 13.47 | 13.79 | 13.26 | 13.39 | 26,839 | -0.11(-0.83%) |
Feb 28, 2022 | 13.47 | 13.63 | 13.21 | 13.50 | 29,699 | -0.14(-1.02%) |
Feb 25, 2022 | 13.60 | 13.64 | 13.42 | 13.64 | 34,218 | -0.14(-1.01%) |
Feb 24, 2022 | 13.34 | 13.87 | 13.24 | 13.78 | 95,207 | -0.13(-0.94%) |
Feb 23, 2022 | 14.10 | 14.17 | 13.88 | 13.91 | 29,118 | +0.02(+0.13%) |
Feb 22, 2022 | 13.86 | 14.04 | 13.73 | 13.89 | 57,436 | +0.10(+0.74%) |
Feb 18, 2022 | 13.79 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 13.94 | 13.95 | 13.81 | 13.85 | 33,832 | -0.20(-1.39%) |
Feb 16, 2022 | 14.05 | 14.16 | 13.97 | 14.04 | 87,949 | +0.02(+0.13%) |
Feb 15, 2022 | 13.85 | 14.02 | 13.85 | 14.02 | 50,367 | +0.46(+3.43%) |
Feb 14, 2022 | 13.60 | 13.67 | 13.48 | 13.56 | 32,269 | +0.17(+1.25%) |
Feb 11, 2022 | 13.69 | 13.87 | 13.29 | 13.39 | 124,519 | -0.22(-1.64%) |
Feb 10, 2022 | 13.60 | 13.88 | 13.54 | 13.61 | 104,066 | -0.02(-0.14%) |
Feb 09, 2022 | 13.36 | 13.68 | 13.36 | 13.63 | 46,877 | +0.25(+1.87%) |
Feb 08, 2022 | 13.35 | 13.44 | 13.28 | 13.38 | 48,615 | +0.00(+0.00%) |
Feb 07, 2022 | 13.14 | 13.47 | 13.14 | 13.38 | 119,760 | +0.15(+1.12%) |
Feb 04, 2022 | 13.07 | 13.25 | 12.93 | 13.23 | 50,010 | -0.17(-1.25%) |
Feb 03, 2022 | 13.38 | 13.40 | 61,776 | -0.20(-1.50%) | ||
Feb 02, 2022 | 13.73 | 13.73 | 13.42 | 13.60 | 73,200 | -0.16(-1.15%) |
Feb 01, 2022 | 13.72 | 13.80 | 13.66 | 13.76 | 109,156 | +0.05(+0.34%) |
Jan 31, 2022 | 13.44 | 13.72 | 107,526 | +0.50(+3.80%) | ||
Jan 28, 2022 | 13.16 | 13.23 | 12.99 | 13.21 | 22,118 | +0.04(+0.28%) |
Jan 27, 2022 | 13.24 | 13.33 | 13.05 | 13.18 | 83,651 | +0.18(+1.36%) |
Jan 26, 2022 | 13.07 | 13.24 | 12.91 | 13.00 | 97,064 | +0.15(+1.20%) |
Jan 25, 2022 | 12.52 | 12.91 | 12.37 | 12.85 | 89,454 | +0.46(+3.71%) |
Jan 24, 2022 | 12.22 | 12.41 | 12.12 | 12.39 | 57,529 | -0.21(-1.70%) |
Jan 21, 2022 | 12.69 | 12.79 | 12.56 | 12.60 | 93,679 | -0.06(-0.44%) |
Jan 20, 2022 | 12.66 | 12.83 | 12.60 | 12.66 | 136,511 | +0.34(+2.79%) |
Jan 19, 2022 | 12.17 | 12.34 | 12.17 | 12.31 | 79,721 | +0.54(+4.58%) |
Jan 18, 2022 | 11.94 | 12.02 | 11.71 | 11.77 | 131,604 | -0.29(-2.39%) |
Jan 14, 2022 | 12.06 | 0 | +0.09(+0.78%) | |||
Jan 13, 2022 | 12.03 | 12.10 | 11.90 | 11.97 | 83,900 | -0.06(-0.46%) |
Jan 12, 2022 | 11.95 | 12.06 | 11.84 | 12.03 | 155,977 | +0.39(+3.35%) |
Jan 11, 2022 | 11.32 | 11.63 | 11.26 | 11.63 | 219,343 | +0.40(+3.56%) |
Jan 10, 2022 | 11.31 | 11.31 | 11.08 | 11.24 | 245,999 | -0.25(-2.18%) |
Jan 07, 2022 | 11.34 | 11.53 | 11.32 | 11.49 | 138,601 | +0.19(+1.65%) |
Jan 06, 2022 | 11.24 | 11.42 | 11.20 | 11.30 | 129,358 | +0.02(+0.16%) |
Jan 05, 2022 | 11.72 | 11.89 | 11.25 | 11.28 | 156,023 | -0.57(-4.78%) |
Jan 04, 2022 | 11.85 | 12.07 | 11.78 | 11.85 | 162,404 | -0.25(-2.07%) |
Jan 03, 2022 | 12.33 | 12.33 | 12.06 | 12.10 | 280,028 | -0.66(-5.17%) |
Dec 31, 2021 | 12.67 | 12.82 | 12.57 | 12.76 | 73,784 | +0.08(+0.66%) |
Dec 30, 2021 | 12.45 | 12.72 | 12.42 | 12.68 | 77,521 | +0.53(+4.40%) |
Dec 29, 2021 | 12.44 | 12.44 | 12.14 | 12.14 | 60,577 | -0.29(-2.31%) |
Dec 28, 2021 | 12.39 | 12.48 | 12.35 | 12.43 | 332,408 | +0.01(+0.07%) |
Dec 27, 2021 | 12.33 | 12.49 | 12.29 | 12.42 | 255,056 | +0.23(+1.90%) |
Dec 23, 2021 | 12.26 | 12.26 | 12.05 | 12.19 | 615,553 | -0.12(-0.98%) |
Dec 22, 2021 | 12.00 | 12.31 | 11.98 | 12.31 | 102,063 | +0.22(+1.80%) |
Dec 21, 2021 | 11.91 | 12.14 | 11.91 | 12.09 | 131,946 | +0.11(+0.89%) |
Dec 20, 2021 | 12.13 | 12.18 | 11.97 | 11.98 | 81,783 | -0.35(-2.85%) |
Dec 17, 2021 | 12.20 | 12.50 | 12.19 | 12.34 | 65,234 | -0.01(-0.08%) |
Dec 16, 2021 | 12.51 | 12.52 | 12.32 | 12.35 | 19,432 | -0.07(-0.60%) |
Dec 15, 2021 | 12.30 | 12.42 | 12.10 | 12.42 | 143,138 | +0.12(+0.98%) |
Dec 14, 2021 | 12.59 | 12.63 | 12.26 | 12.30 | 95,727 | -0.30(-2.35%) |
Dec 13, 2021 | 12.95 | 12.99 | 12.60 | 12.60 | 41,063 | -0.32(-2.50%) |
Dec 10, 2021 | 12.87 | 12.96 | 12.83 | 12.92 | 42,688 | +0.28(+2.22%) |
Dec 09, 2021 | 12.90 | 12.90 | 12.60 | 12.64 | 42,667 | -0.41(-3.12%) |
Dec 08, 2021 | 12.79 | 13.06 | 12.77 | 13.05 | 46,717 | +0.52(+4.16%) |
Dec 07, 2021 | 12.49 | 12.62 | 12.45 | 12.52 | 60,929 | +0.16(+1.28%) |
Dec 06, 2021 | 12.25 | 12.39 | 12.21 | 12.37 | 12,615 | +0.20(+1.64%) |
Dec 03, 2021 | 12.40 | 12.54 | 12.06 | 12.17 | 80,073 | +0.23(+1.89%) |
Dec 02, 2021 | 11.75 | 12.01 | 11.75 | 11.94 | 70,304 | +0.37(+3.21%) |
Dec 01, 2021 | 12.12 | 12.23 | 11.54 | 11.57 | 35,561 | -0.35(-2.96%) |
Nov 30, 2021 | 12.11 | 12.11 | 11.62 | 11.92 | 295,082 | -0.29(-2.37%) |
Nov 29, 2021 | 12.37 | 12.37 | 12.14 | 12.21 | 76,693 | -0.03(-0.22%) |
Nov 26, 2021 | 12.24 | 12.26 | 12.02 | 12.24 | 42,480 | -0.28(-2.24%) |
Nov 24, 2021 | 12.43 | 12.69 | 12.41 | 12.52 | 38,078 | +0.05(+0.43%) |
Nov 23, 2021 | 12.38 | 12.55 | 12.15 | 12.47 | 91,507 | -0.05(-0.43%) |
Nov 22, 2021 | 12.83 | 12.84 | 12.40 | 12.52 | 57,867 | -0.17(-1.35%) |
Nov 19, 2021 | 13.04 | 13.10 | 12.68 | 12.69 | 120,071 | -0.03(-0.21%) |
Nov 18, 2021 | 12.92 | 12.78 | 12.71 | 12.72 | 58,514 | -0.13(-0.99%) |
Nov 17, 2021 | 13.11 | 13.15 | 12.71 | 12.85 | 155,428 | -0.33(-2.54%) |
Nov 16, 2021 | 13.39 | 13.41 | 13.15 | 13.18 | 158,669 | -0.58(-4.21%) |
Nov 15, 2021 | 13.75 | 13.90 | 13.73 | 13.76 | 100,318 | +0.05(+0.33%) |
Nov 12, 2021 | 14.00 | 14.00 | 13.72 | 13.72 | 45,409 | -0.42(-2.95%) |
Nov 11, 2021 | 14.10 | 14.39 | 14.10 | 14.13 | 34,562 | +0.43(+3.10%) |
Nov 10, 2021 | 13.86 | 13.71 | 68,015 | +0.07(+0.53%) | ||
Nov 09, 2021 | 13.57 | 13.78 | 13.48 | 13.63 | 73,831 | +0.40(+3.01%) |
Nov 08, 2021 | 13.28 | 13.36 | 13.16 | 13.24 | 108,281 | -0.24(-1.81%) |
Nov 05, 2021 | 13.20 | 13.48 | 13.18 | 13.48 | 163,226 | +0.66(+5.15%) |
Nov 04, 2021 | 12.99 | 13.21 | 12.79 | 12.82 | 183,302 | -0.31(-2.34%) |
Nov 03, 2021 | 12.55 | 13.18 | 12.42 | 13.13 | 296,704 | +0.79(+6.38%) |
Nov 02, 2021 | 12.56 | 12.56 | 12.23 | 12.34 | 170,808 | -0.19(-1.52%) |
Nov 01, 2021 | 12.44 | 12.62 | 12.33 | 12.53 | 173,274 | +0.20(+1.61%) |
Oct 29, 2021 | 12.64 | 12.64 | 12.32 | 12.33 | 148,722 | -0.22(-1.73%) |
Oct 28, 2021 | 12.80 | 12.90 | 12.55 | 12.55 | 119,969 | -0.47(-3.61%) |
Oct 27, 2021 | 13.09 | 13.26 | 12.89 | 13.02 | 10,961 | +0.04(+0.31%) |
Oct 26, 2021 | 13.31 | 12.98 | 158,377 | -0.49(-3.66%) | ||
Oct 25, 2021 | 13.16 | 13.56 | 13.07 | 13.47 | 84,427 | +0.50(+3.84%) |
Oct 22, 2021 | 12.93 | 13.10 | 12.18 | 12.97 | 386,590 | -0.21(-1.58%) |
Oct 21, 2021 | 13.58 | 13.67 | 12.96 | 13.18 | 97,613 | -0.73(-5.27%) |
Oct 20, 2021 | 14.04 | 14.14 | 13.89 | 13.91 | 20,409 | +0.01(+0.07%) |
Oct 19, 2021 | 14.23 | 14.38 | 13.85 | 13.91 | 54,485 | -0.83(-5.65%) |
Oct 18, 2021 | 14.52 | 14.77 | 14.46 | 14.74 | 53,644 | -0.18(-1.21%) |
Oct 15, 2021 | 14.66 | 14.95 | 14.66 | 14.92 | 137,400 | +0.37(+2.55%) |
Oct 14, 2021 | 14.61 | 14.63 | 14.43 | 14.55 | 11,471 | -0.08(-0.56%) |
Oct 13, 2021 | 14.37 | 14.63 | 14.36 | 14.63 | 45,488 | +0.53(+3.79%) |
Oct 12, 2021 | 14.25 | 14.34 | 14.09 | 14.10 | 11,001 | -0.08(-0.57%) |
Oct 11, 2021 | 14.38 | 14.46 | 14.16 | 14.18 | 57,647 | -0.26(-1.78%) |
Oct 08, 2021 | 14.29 | 14.48 | 14.20 | 14.43 | 14,543 | +0.38(+2.73%) |
Oct 07, 2021 | 14.01 | 14.15 | 13.92 | 14.05 | 43,472 | +0.03(+0.19%) |
Oct 06, 2021 | 13.73 | 14.03 | 13.62 | 14.02 | 32,174 | -0.10(-0.68%) |
Oct 05, 2021 | 14.38 | 14.38 | 14.12 | 14.12 | 16,290 | -0.26(-1.78%) |
Oct 04, 2021 | 14.88 | 14.88 | 14.37 | 14.38 | 35,911 | -0.62(-4.10%) |
Oct 01, 2021 | 14.71 | 15.04 | 14.68 | 14.99 | 33,035 | +0.54(+3.76%) |
Sep 30, 2021 | 14.64 | 14.68 | 14.39 | 14.45 | 111,635 | -0.04(-0.27%) |
Sep 29, 2021 | 14.51 | 14.63 | 14.39 | 14.49 | 30,278 | +0.09(+0.59%) |
Sep 28, 2021 | 14.86 | 14.86 | 14.38 | 14.40 | 25,515 | -0.75(-4.96%) |
Sep 27, 2021 | 15.15 | 15.21 | 14.91 | 15.15 | 17,108 | -0.01(-0.06%) |
Sep 24, 2021 | 15.06 | 15.18 | 15.01 | 15.16 | 27,879 | -0.15(-0.97%) |
Sep 23, 2021 | 15.30 | 15.53 | 15.30 | 15.31 | 10,540 | +0.05(+0.32%) |
Sep 22, 2021 | 15.11 | 15.31 | 15.07 | 15.26 | 30,827 | +0.29(+1.93%) |
Sep 21, 2021 | 14.71 | 14.99 | 14.58 | 14.97 | 21,062 | +0.44(+3.05%) |
Sep 20, 2021 | 14.63 | 14.81 | 14.35 | 14.53 | 139,584 | -0.56(-3.72%) |
Sep 17, 2021 | 15.07 | 15.09 | 14.87 | 15.09 | 43,712 | -0.21(-1.36%) |
Sep 16, 2021 | 15.28 | 15.44 | 15.22 | 15.30 | 33,866 | -0.17(-1.11%) |
Sep 15, 2021 | 15.43 | 15.47 | 15.23 | 15.47 | 15,490 | +0.06(+0.37%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.38 | 15.41 | 21,286 | -0.17(-1.12%) |
Sep 13, 2021 | 15.40 | 15.59 | 15.23 | 15.59 | 70,572 | +0.57(+3.79%) |
Sep 10, 2021 | 15.45 | 15.46 | 14.98 | 15.02 | 33,487 | -0.16(-1.04%) |
Sep 09, 2021 | 14.66 | 15.23 | 14.47 | 15.18 | 230,439 | +0.63(+4.32%) |
Sep 08, 2021 | 15.33 | 15.33 | 14.55 | 14.55 | 51,136 | -1.00(-6.46%) |
Sep 07, 2021 | 15.52 | 15.81 | 15.43 | 15.55 | 56,820 | +0.20(+1.33%) |
Sep 03, 2021 | 15.50 | 15.50 | 15.25 | 15.35 | 30,422 | -0.09(-0.56%) |
Sep 02, 2021 | 15.57 | 15.80 | 15.39 | 15.43 | 28,344 | -0.31(-1.95%) |
Sep 01, 2021 | 15.73 | 15.94 | 15.71 | 15.74 | 14,645 | +0.06(+0.40%) |
Aug 31, 2021 | 16.05 | 16.15 | 15.65 | 15.68 | 20,710 | -0.21(-1.31%) |
Aug 30, 2021 | 15.91 | 15.98 | 15.81 | 15.89 | 17,055 | -0.11(-0.71%) |
Aug 27, 2021 | 15.71 | 16.02 | 15.71 | 16.00 | 39,061 | +0.38(+2.42%) |
Aug 26, 2021 | 15.91 | 16.02 | 15.56 | 15.62 | 20,056 | -0.43(-2.66%) |
Aug 25, 2021 | 15.81 | 16.05 | 15.76 | 16.05 | 27,428 | +0.20(+1.26%) |
Aug 24, 2021 | 15.42 | 15.86 | 15.42 | 15.85 | 192,102 | +0.77(+5.10%) |
Aug 23, 2021 | 15.14 | 15.14 | 15.00 | 15.08 | 33,101 | +0.03(+0.18%) |
Aug 20, 2021 | 14.52 | 15.13 | 14.52 | 15.05 | 57,110 | +0.33(+2.27%) |
Aug 19, 2021 | 14.19 | 14.73 | 14.19 | 14.72 | 33,062 | +0.09(+0.62%) |
Aug 18, 2021 | 14.83 | 14.83 | 14.46 | 14.63 | 51,075 | -0.13(-0.86%) |
Aug 17, 2021 | 14.65 | 14.89 | 14.45 | 14.76 | 45,766 | -0.28(-1.87%) |
Aug 16, 2021 | 15.44 | 15.44 | 14.96 | 15.04 | 177,767 | -0.53(-3.43%) |
Aug 13, 2021 | 15.75 | 15.75 | 15.50 | 15.57 | 23,501 | -0.11(-0.69%) |
Aug 12, 2021 | 15.72 | 15.87 | 15.65 | 15.68 | 6,408 | -0.25(-1.59%) |
Aug 11, 2021 | 16.11 | 16.11 | 15.83 | 15.93 | 14,483 | -0.19(-1.18%) |
Aug 10, 2021 | 16.18 | 16.19 | 16.09 | 16.12 | 4,006 | +0.08(+0.51%) |
Aug 09, 2021 | 16.04 | 16.21 | 15.85 | 16.04 | 27,250 | -0.04(-0.23%) |
Aug 06, 2021 | 16.10 | 16.12 | 15.91 | 16.08 | 33,430 | +0.07(+0.45%) |
Aug 05, 2021 | 16.56 | 16.63 | 15.98 | 16.00 | 25,514 | -0.25(-1.56%) |
Aug 04, 2021 | 16.35 | 16.36 | 15.95 | 16.26 | 20,017 | -0.12(-0.72%) |
Aug 03, 2021 | 16.14 | 16.41 | 15.80 | 16.37 | 192,215 | -0.14(-0.82%) |
Aug 02, 2021 | 16.64 | 16.81 | 16.47 | 16.51 | 61,332 | +0.30(+1.84%) |
Jul 30, 2021 | 16.86 | 16.86 | 16.15 | 16.21 | 49,539 | -0.79(-4.63%) |
Jul 29, 2021 | 17.08 | 17.19 | 17.00 | 17.00 | 14,075 | +0.06(+0.37%) |
Jul 28, 2021 | 16.77 | 16.94 | 16.60 | 16.94 | 12,789 | +0.35(+2.13%) |
Jul 27, 2021 | 16.77 | 16.84 | 16.48 | 16.58 | 33,530 | -0.37(-2.19%) |
Jul 26, 2021 | 16.77 | 17.03 | 16.75 | 16.95 | 7,078 | +0.17(+1.02%) |
Jul 23, 2021 | 17.17 | 17.17 | 16.77 | 16.78 | 35,130 | -0.24(-1.43%) |
Jul 22, 2021 | 17.04 | 17.06 | 16.87 | 17.03 | 176,665 | +0.08(+0.45%) |
Jul 21, 2021 | 16.85 | 16.99 | 16.68 | 16.95 | 43,854 | +0.14(+0.84%) |
Jul 20, 2021 | 16.54 | 16.90 | 16.47 | 16.81 | 21,575 | +0.22(+1.31%) |
Jul 19, 2021 | 16.80 | 16.86 | 16.55 | 16.59 | 41,019 | -0.77(-4.43%) |
Jul 16, 2021 | 17.56 | 17.63 | 17.25 | 17.36 | 28,314 | -0.14(-0.78%) |
Jul 15, 2021 | 17.61 | 17.73 | 17.27 | 17.50 | 72,069 | -0.22(-1.27%) |
Jul 14, 2021 | 17.69 | 17.77 | 17.57 | 17.72 | 34,119 | +0.47(+2.72%) |
Jul 13, 2021 | 17.06 | 17.32 | 17.01 | 17.25 | 36,583 | -0.01(-0.05%) |
Jul 12, 2021 | 16.73 | 17.26 | 16.73 | 17.26 | 22,454 | +0.49(+2.91%) |
Jul 09, 2021 | 16.69 | 16.88 | 16.59 | 16.77 | 27,205 | +0.23(+1.37%) |
Jul 08, 2021 | 16.47 | 16.69 | 16.28 | 16.55 | 55,573 | -0.30(-1.77%) |
Jul 07, 2021 | 16.97 | 16.99 | 16.59 | 16.85 | 42,920 | +0.05(+0.27%) |
Jul 06, 2021 | 17.25 | 17.25 | 16.80 | 16.80 | 129,619 | -0.95(-5.35%) |
Jul 02, 2021 | 17.94 | 17.94 | 17.55 | 17.75 | 48,542 | +0.21(+1.19%) |
Jul 01, 2021 | 18.00 | 18.00 | 17.50 | 17.54 | 206,577 | -0.35(-1.97%) |
Jun 30, 2021 | 17.76 | 17.96 | 17.64 | 17.89 | 118,436 | -0.23(-1.28%) |
Jun 29, 2021 | 18.18 | 18.18 | 17.78 | 18.13 | 59,252 | -0.18(-1.01%) |
Jun 28, 2021 | 18.26 | 18.35 | 18.01 | 18.31 | 118,099 | +0.16(+0.89%) |
Jun 25, 2021 | 18.64 | 18.64 | 17.96 | 18.15 | 71,627 | -0.50(-2.70%) |
Jun 24, 2021 | 18.64 | 18.71 | 18.50 | 18.65 | 14,525 | +0.29(+1.57%) |
Jun 23, 2021 | 18.41 | 18.60 | 18.27 | 18.37 | 66,372 | +0.02(+0.12%) |
Jun 22, 2021 | 18.11 | 18.36 | 18.01 | 18.34 | 44,790 | +0.08(+0.42%) |
Jun 21, 2021 | 18.06 | 18.30 | 17.96 | 18.27 | 79,899 | +0.41(+2.28%) |
Jun 18, 2021 | 18.10 | 18.12 | 17.79 | 17.86 | 36,530 | -0.20(-1.10%) |
Jun 17, 2021 | 17.99 | 18.21 | 17.93 | 18.06 | 99,317 | +0.12(+0.66%) |
Jun 16, 2021 | 18.14 | 18.33 | 17.78 | 17.94 | 88,033 | -0.14(-0.80%) |
Jun 15, 2021 | 17.99 | 18.14 | 17.87 | 18.08 | 38,912 | +0.09(+0.50%) |
Jun 14, 2021 | 17.87 | 18.11 | 17.87 | 17.99 | 85,635 | +0.46(+2.63%) |
Jun 11, 2021 | 17.83 | 17.83 | 17.42 | 17.53 | 104,502 | -0.38(-2.14%) |
Jun 10, 2021 | 17.94 | 18.00 | 17.78 | 17.92 | 50,868 | +0.13(+0.71%) |
Jun 09, 2021 | 17.98 | 18.00 | 17.76 | 17.79 | 84,498 | -0.20(-1.09%) |
Jun 08, 2021 | 18.00 | 18.10 | 17.85 | 17.99 | 114,255 | -0.08(-0.46%) |
Jun 07, 2021 | 18.07 | 18.12 | 17.93 | 18.07 | 177,143 | -0.07(-0.39%) |
Jun 04, 2021 | 17.82 | 18.19 | 17.78 | 18.14 | 87,185 | +0.50(+2.84%) |
Jun 03, 2021 | 17.66 | 17.72 | 17.56 | 17.64 | 62,546 | -0.15(-0.85%) |
Jun 02, 2021 | 17.46 | 17.79 | 17.42 | 17.79 | 128,127 | +0.33(+1.89%) |
Jun 01, 2021 | 17.49 | 17.55 | 17.37 | 17.46 | 93,486 | +0.49(+2.90%) |
May 28, 2021 | 16.77 | 16.98 | 16.77 | 16.97 | 19,240 | +0.23(+1.37%) |
May 27, 2021 | 16.58 | 16.81 | 16.54 | 16.74 | 12,496 | +0.29(+1.75%) |
May 26, 2021 | 16.35 | 16.46 | 16.25 | 16.45 | 39,215 | +0.24(+1.49%) |
May 25, 2021 | 16.33 | 16.36 | 16.19 | 16.21 | 58,907 | +0.03(+0.17%) |
May 24, 2021 | 16.06 | 16.18 | 16.03 | 16.18 | 35,615 | +0.30(+1.91%) |
May 21, 2021 | 16.17 | 16.18 | 15.87 | 15.88 | 40,580 | -0.33(-2.04%) |
May 20, 2021 | 16.07 | 16.23 | 16.05 | 16.21 | 19,826 | +0.29(+1.85%) |
May 19, 2021 | 16.09 | 16.17 | 15.88 | 15.92 | 38,721 | -0.31(-1.92%) |
May 18, 2021 | 16.15 | 16.31 | 16.13 | 16.23 | 107,187 | +0.02(+0.10%) |
May 17, 2021 | 15.89 | 16.23 | 15.85 | 16.21 | 35,473 | +0.26(+1.62%) |
May 14, 2021 | 15.91 | 16.03 | 15.91 | 15.95 | 17,664 | +0.30(+1.94%) |
May 13, 2021 | 15.59 | 15.84 | 15.45 | 15.65 | 29,472 | +0.13(+0.81%) |
May 12, 2021 | 16.00 | 16.00 | 15.41 | 15.52 | 52,637 | -0.71(-4.35%) |
May 11, 2021 | 15.92 | 16.23 | 15.75 | 16.23 | 16,122 | +0.12(+0.72%) |
May 10, 2021 | 16.25 | 16.29 | 16.10 | 16.11 | 28,142 | -0.12(-0.71%) |
May 07, 2021 | 16.06 | 16.30 | 15.96 | 16.23 | 45,492 | +0.41(+2.61%) |
May 06, 2021 | 15.76 | 15.89 | 15.68 | 15.81 | 30,580 | +0.23(+1.47%) |
May 05, 2021 | 15.40 | 15.66 | 15.40 | 15.58 | 21,043 | +0.46(+3.01%) |
May 04, 2021 | 15.25 | 15.33 | 15.13 | 15.13 | 9,297 | -0.24(-1.57%) |