Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.13 | 17.25 | 16.86 | 17.04 | 2,188,621 | -0.21(-1.20%) |
Mar 30, 2022 | 17.91 | 17.93 | 17.12 | 17.25 | 2,816,359 | -0.37(-2.11%) |
Mar 29, 2022 | 17.71 | 18.03 | 17.30 | 17.62 | 3,113,963 | -0.41(-2.25%) |
Mar 28, 2022 | 18.21 | 18.34 | 17.70 | 18.03 | 1,710,462 | -0.49(-2.67%) |
Mar 25, 2022 | 18.18 | 18.89 | 18.17 | 18.52 | 1,927,741 | +0.72(+4.05%) |
Mar 24, 2022 | 18.11 | 18.11 | 17.49 | 17.80 | 1,126,854 | +0.45(+2.61%) |
Mar 23, 2022 | 18.31 | 18.50 | 17.33 | 17.35 | 2,128,762 | -1.22(-6.57%) |
Mar 22, 2022 | 18.49 | 18.72 | 18.32 | 18.57 | 2,164,807 | +0.61(+3.40%) |
Mar 21, 2022 | 17.55 | 18.12 | 17.41 | 17.96 | 1,965,864 | +1.19(+7.08%) |
Mar 18, 2022 | 17.07 | 17.08 | 16.72 | 16.77 | 1,517,717 | -0.63(-3.61%) |
Mar 17, 2022 | 16.97 | 17.67 | 16.80 | 17.40 | 2,172,556 | +0.41(+2.40%) |
Mar 16, 2022 | 17.40 | 18.00 | 16.88 | 16.99 | 2,951,386 | -0.51(-2.89%) |
Mar 15, 2022 | 17.00 | 17.65 | 16.87 | 17.50 | 2,075,606 | +0.07(+0.41%) |
Mar 14, 2022 | 17.08 | 17.44 | 17.03 | 17.43 | 2,167,179 | +1.15(+7.06%) |
Mar 11, 2022 | 16.50 | 16.53 | 16.09 | 16.28 | 1,104,865 | -0.19(-1.17%) |
Mar 10, 2022 | 16.33 | 16.70 | 16.47 | 3,395,551 | +0.66(+4.14%) | |
Mar 09, 2022 | 15.57 | 15.87 | 15.47 | 15.81 | 1,895,593 | +0.52(+3.38%) |
Mar 08, 2022 | 15.40 | 15.49 | 15.17 | 15.30 | 2,955,595 | +0.44(+2.97%) |
Mar 07, 2022 | 14.90 | 15.00 | 14.43 | 14.86 | 2,975,583 | +0.31(+2.15%) |
Mar 04, 2022 | 14.51 | 14.86 | 14.35 | 14.54 | 3,861,656 | -0.77(-5.04%) |
Mar 03, 2022 | 15.48 | 15.63 | 15.05 | 15.31 | 2,225,594 | -0.51(-3.21%) |
Mar 02, 2022 | 14.81 | 15.85 | 14.63 | 15.82 | 4,682,852 | +1.49(+10.40%) |
Mar 01, 2022 | 14.65 | 14.77 | 14.03 | 14.33 | 6,319,866 | -0.53(-3.56%) |
Feb 28, 2022 | 15.39 | 15.41 | 14.81 | 14.86 | 4,689,593 | -1.07(-6.69%) |
Feb 25, 2022 | 16.01 | 16.16 | 15.78 | 15.93 | 3,457,795 | -0.02(-0.15%) |
Feb 24, 2022 | 15.15 | 16.14 | 15.13 | 15.95 | 6,214,780 | -0.06(-0.36%) |
Feb 23, 2022 | 15.67 | 16.02 | 15.61 | 16.01 | 2,623,307 | +0.65(+4.22%) |
Feb 22, 2022 | 15.65 | 15.73 | 15.34 | 15.36 | 2,431,792 | -0.14(-0.90%) |
Feb 18, 2022 | 15.50 | 0 | -0.48(-3.00%) | |||
Feb 17, 2022 | 16.11 | 16.30 | 15.71 | 15.98 | 3,949,033 | -0.39(-2.39%) |
Feb 16, 2022 | 16.30 | 16.82 | 16.25 | 16.37 | 2,188,377 | -0.27(-1.63%) |
Feb 15, 2022 | 16.44 | 16.67 | 16.35 | 16.64 | 2,441,331 | +0.53(+3.29%) |
Feb 14, 2022 | 15.91 | 16.28 | 15.70 | 16.11 | 3,069,710 | +0.60(+3.84%) |
Feb 11, 2022 | 16.04 | 16.56 | 15.44 | 15.51 | 5,408,387 | -0.75(-4.64%) |
Feb 10, 2022 | 15.79 | 16.38 | 15.71 | 16.27 | 4,508,464 | +0.74(+4.74%) |
Feb 09, 2022 | 15.41 | 15.58 | 15.19 | 15.53 | 2,448,565 | -0.07(-0.43%) |
Feb 08, 2022 | 15.56 | 15.71 | 15.46 | 15.60 | 1,713,399 | +0.34(+2.21%) |
Feb 07, 2022 | 15.34 | 15.46 | 15.23 | 15.26 | 1,489,024 | -0.03(-0.22%) |
Feb 04, 2022 | 15.05 | 15.40 | 14.98 | 15.30 | 2,221,793 | +0.65(+4.42%) |
Feb 03, 2022 | 14.86 | 14.56 | 14.65 | 1,892,404 | +0.31(+2.15%) | |
Feb 02, 2022 | 14.41 | 14.41 | 13.92 | 14.34 | 3,002,502 | -0.16(-1.13%) |
Feb 01, 2022 | 14.32 | 14.69 | 14.30 | 14.50 | 1,727,526 | +0.18(+1.24%) |
Jan 31, 2022 | 14.42 | 14.19 | 14.33 | 1,423,792 | +0.18(+1.29%) | |
Jan 28, 2022 | 14.43 | 14.51 | 14.03 | 14.14 | 1,637,638 | -0.02(-0.12%) |
Jan 27, 2022 | 14.37 | 14.38 | 14.06 | 14.16 | 2,414,728 | -0.82(-5.47%) |
Jan 26, 2022 | 14.45 | 14.98 | 14.35 | 14.98 | 2,504,608 | +0.51(+3.54%) |
Jan 25, 2022 | 14.19 | 14.57 | 14.00 | 14.47 | 2,360,889 | +0.11(+0.74%) |
Jan 24, 2022 | 13.84 | 14.38 | 13.81 | 14.36 | 3,302,246 | +0.34(+2.44%) |
Jan 21, 2022 | 14.11 | 14.32 | 13.89 | 14.02 | 3,380,029 | -0.53(-3.64%) |
Jan 20, 2022 | 14.72 | 14.81 | 14.53 | 14.55 | 952,775 | -0.28(-1.89%) |
Jan 19, 2022 | 15.00 | 15.07 | 14.63 | 14.83 | 1,228,591 | -0.33(-2.21%) |
Jan 18, 2022 | 14.87 | 15.19 | 14.77 | 15.16 | 1,880,960 | +0.63(+4.33%) |
Jan 14, 2022 | 14.53 | 0 | +0.64(+4.58%) | |||
Jan 13, 2022 | 14.18 | 14.27 | 13.86 | 13.90 | 1,879,536 | -0.37(-2.61%) |
Jan 12, 2022 | 14.01 | 14.29 | 13.99 | 14.27 | 2,705,830 | +0.15(+1.03%) |
Jan 11, 2022 | 14.34 | 14.38 | 14.11 | 14.12 | 1,452,999 | -0.28(-1.93%) |
Jan 10, 2022 | 14.71 | 14.79 | 14.35 | 14.40 | 2,936,626 | -0.11(-0.77%) |
Jan 07, 2022 | 14.26 | 14.72 | 14.23 | 14.51 | 1,558,106 | +0.30(+2.12%) |
Jan 06, 2022 | 14.43 | 14.51 | 14.17 | 14.21 | 2,041,844 | -0.11(-0.75%) |
Jan 05, 2022 | 13.98 | 14.39 | 13.96 | 14.32 | 1,701,285 | +0.23(+1.63%) |
Jan 04, 2022 | 14.13 | 14.36 | 13.98 | 14.09 | 2,391,495 | +0.16(+1.14%) |
Jan 03, 2022 | 13.37 | 13.93 | 13.24 | 13.93 | 2,674,946 | +1.00(+7.77%) |
Dec 31, 2021 | 13.01 | 13.10 | 12.69 | 12.93 | 1,352,346 | -0.06(-0.47%) |
Dec 30, 2021 | 13.17 | 13.39 | 12.98 | 12.99 | 1,237,177 | -0.34(-2.55%) |
Dec 29, 2021 | 13.26 | 13.39 | 13.16 | 13.33 | 1,601,715 | +0.42(+3.24%) |
Dec 28, 2021 | 12.57 | 12.98 | 12.53 | 12.91 | 858,690 | +0.14(+1.13%) |
Dec 27, 2021 | 12.87 | 12.90 | 12.72 | 12.76 | 1,084,245 | -0.08(-0.63%) |
Dec 23, 2021 | 12.59 | 12.98 | 12.59 | 12.84 | 1,720,056 | +0.31(+2.48%) |
Dec 22, 2021 | 12.55 | 12.72 | 12.52 | 12.53 | 1,230,609 | -0.18(-1.40%) |
Dec 21, 2021 | 12.95 | 13.08 | 12.69 | 12.71 | 2,137,702 | +0.17(+1.32%) |
Dec 20, 2021 | 12.30 | 12.59 | 12.25 | 12.55 | 2,607,405 | +0.25(+2.01%) |
Dec 17, 2021 | 12.40 | 12.46 | 12.25 | 12.30 | 3,392,926 | -0.42(-3.28%) |
Dec 16, 2021 | 12.81 | 12.82 | 12.54 | 12.72 | 2,513,561 | -0.02(-0.19%) |
Dec 15, 2021 | 12.65 | 12.77 | 12.36 | 12.74 | 2,917,834 | +0.36(+2.89%) |
Dec 14, 2021 | 12.46 | 12.72 | 12.32 | 12.38 | 2,909,673 | +0.07(+0.56%) |
Dec 13, 2021 | 12.47 | 12.48 | 12.23 | 12.31 | 2,227,502 | -0.54(-4.21%) |
Dec 10, 2021 | 12.59 | 12.88 | 12.51 | 12.85 | 2,050,355 | +0.08(+0.65%) |
Dec 09, 2021 | 12.75 | 12.96 | 12.61 | 12.77 | 3,099,511 | -0.22(-1.68%) |
Dec 08, 2021 | 12.49 | 12.99 | 12.48 | 12.99 | 4,105,598 | +0.64(+5.17%) |
Dec 07, 2021 | 12.18 | 12.39 | 12.00 | 12.35 | 3,371,695 | +0.29(+2.42%) |
Dec 06, 2021 | 11.67 | 12.13 | 11.58 | 12.06 | 5,264,660 | +0.47(+4.01%) |
Dec 03, 2021 | 12.21 | 12.29 | 11.40 | 11.59 | 4,067,656 | -0.42(-3.54%) |
Dec 02, 2021 | 11.93 | 12.25 | 11.90 | 12.02 | 2,916,166 | -0.06(-0.51%) |
Dec 01, 2021 | 12.52 | 12.68 | 12.05 | 12.08 | 2,946,886 | -0.21(-1.68%) |
Nov 30, 2021 | 12.50 | 12.50 | 12.17 | 12.29 | 6,439,362 | -0.60(-4.62%) |
Nov 29, 2021 | 13.13 | 13.17 | 12.81 | 12.88 | 1,522,444 | +0.25(+2.01%) |
Nov 26, 2021 | 13.05 | 13.10 | 12.58 | 12.63 | 3,231,760 | -0.99(-7.28%) |
Nov 24, 2021 | 14.21 | 14.21 | 13.62 | 13.62 | 1,582,451 | -0.68(-4.76%) |
Nov 23, 2021 | 13.91 | 14.30 | 13.87 | 14.30 | 1,959,232 | +0.58(+4.26%) |
Nov 22, 2021 | 13.51 | 13.84 | 13.44 | 13.72 | 1,622,326 | +0.47(+3.55%) |
Nov 19, 2021 | 13.45 | 13.45 | 13.18 | 13.25 | 1,548,495 | -0.44(-3.21%) |
Nov 18, 2021 | 13.92 | 13.92 | 13.68 | 13.69 | 1,319,899 | -0.15(-1.06%) |
Nov 17, 2021 | 14.33 | 14.36 | 13.83 | 13.83 | 1,572,786 | -0.33(-2.33%) |
Nov 16, 2021 | 14.04 | 14.24 | 13.81 | 14.16 | 1,449,287 | +0.09(+0.66%) |
Nov 15, 2021 | 13.68 | 14.14 | 13.66 | 14.07 | 2,459,474 | +0.53(+3.89%) |
Nov 12, 2021 | 13.37 | 13.71 | 13.25 | 13.54 | 1,529,742 | +0.16(+1.19%) |
Nov 11, 2021 | 13.25 | 13.40 | 13.20 | 13.39 | 781,155 | +0.06(+0.46%) |
Nov 10, 2021 | 12.66 | 13.32 | 5,695,810 | +0.68(+5.35%) | ||
Nov 09, 2021 | 12.69 | 12.72 | 12.43 | 12.65 | 4,208,838 | -0.49(-3.76%) |
Nov 08, 2021 | 13.17 | 13.28 | 13.08 | 13.14 | 1,449,957 | +0.05(+0.36%) |
Nov 05, 2021 | 13.29 | 13.40 | 13.00 | 13.09 | 2,725,924 | -0.60(-4.37%) |
Nov 04, 2021 | 14.05 | 14.06 | 13.62 | 13.69 | 1,363,983 | -0.43(-3.07%) |
Nov 03, 2021 | 13.51 | 14.15 | 13.47 | 14.13 | 2,010,442 | +0.40(+2.90%) |
Nov 02, 2021 | 13.88 | 13.88 | 13.57 | 13.73 | 816,628 | -0.16(-1.14%) |
Nov 01, 2021 | 14.07 | 14.06 | 13.81 | 13.89 | 872,792 | +0.29(+2.11%) |
Oct 29, 2021 | 13.95 | 13.99 | 13.52 | 13.60 | 1,695,825 | -0.15(-1.09%) |
Oct 28, 2021 | 13.58 | 13.84 | 13.44 | 13.75 | 2,992,786 | +0.14(+1.05%) |
Oct 27, 2021 | 13.99 | 14.12 | 13.47 | 13.61 | 3,084,634 | -0.79(-5.46%) |
Oct 26, 2021 | 14.53 | 14.39 | 14.39 | 920,479 | -0.35(-2.40%) | |
Oct 25, 2021 | 14.83 | 14.83 | 14.63 | 14.75 | 649,647 | +0.06(+0.44%) |
Oct 22, 2021 | 14.90 | 14.97 | 14.59 | 14.68 | 1,817,372 | -0.49(-3.24%) |
Oct 21, 2021 | 15.05 | 15.29 | 15.01 | 15.17 | 1,248,768 | +0.04(+0.24%) |
Oct 20, 2021 | 14.97 | 15.20 | 14.85 | 15.14 | 1,177,267 | +0.30(+2.05%) |
Oct 19, 2021 | 14.55 | 14.84 | 14.53 | 14.83 | 1,244,606 | +0.57(+4.01%) |
Oct 18, 2021 | 14.46 | 14.60 | 14.17 | 14.26 | 1,404,697 | -0.19(-1.30%) |
Oct 15, 2021 | 14.46 | 14.61 | 14.42 | 14.45 | 1,091,449 | +0.24(+1.70%) |
Oct 14, 2021 | 14.35 | 14.47 | 14.18 | 14.21 | 1,642,993 | -0.15(-1.07%) |
Oct 13, 2021 | 14.59 | 14.60 | 14.31 | 14.36 | 3,320,246 | -0.45(-3.04%) |
Oct 12, 2021 | 15.23 | 15.27 | 14.77 | 14.81 | 3,350,995 | -0.77(-4.96%) |
Oct 11, 2021 | 15.57 | 15.61 | 15.47 | 15.59 | 1,101,760 | +0.11(+0.74%) |
Oct 08, 2021 | 15.34 | 15.59 | 15.33 | 15.47 | 1,934,504 | +0.33(+2.15%) |
Oct 07, 2021 | 15.06 | 15.23 | 15.02 | 15.15 | 953,832 | +0.44(+3.02%) |
Oct 06, 2021 | 14.75 | 14.80 | 14.59 | 14.70 | 2,463,852 | -0.23(-1.53%) |
Oct 05, 2021 | 14.64 | 14.98 | 14.62 | 14.93 | 1,627,467 | +0.40(+2.76%) |
Oct 04, 2021 | 14.62 | 14.79 | 14.39 | 14.53 | 2,007,876 | +0.09(+0.66%) |
Oct 01, 2021 | 14.59 | 14.77 | 14.41 | 14.44 | 2,158,807 | -0.35(-2.38%) |
Sep 30, 2021 | 14.85 | 14.99 | 14.74 | 14.79 | 1,353,168 | +0.01(+0.05%) |
Sep 29, 2021 | 14.65 | 14.98 | 14.45 | 14.78 | 2,615,167 | -0.10(-0.65%) |
Sep 28, 2021 | 14.80 | 15.00 | 14.59 | 14.88 | 2,927,715 | +0.67(+4.71%) |
Sep 27, 2021 | 14.29 | 14.34 | 14.06 | 14.21 | 2,207,324 | +0.18(+1.25%) |
Sep 24, 2021 | 13.80 | 14.10 | 13.79 | 14.03 | 1,485,017 | +0.38(+2.82%) |
Sep 23, 2021 | 13.14 | 13.65 | 13.12 | 13.65 | 1,446,936 | +0.84(+6.52%) |
Sep 22, 2021 | 13.05 | 13.13 | 12.79 | 12.81 | 1,893,091 | -0.22(-1.66%) |
Sep 21, 2021 | 13.07 | 13.17 | 13.00 | 13.03 | 973,420 | +0.05(+0.40%) |
Sep 20, 2021 | 13.11 | 13.20 | 12.89 | 12.98 | 1,420,771 | -0.52(-3.82%) |
Sep 17, 2021 | 13.49 | 13.61 | 13.44 | 13.49 | 741,385 | +0.20(+1.48%) |
Sep 16, 2021 | 13.37 | 13.40 | 13.17 | 13.29 | 744,722 | +0.16(+1.25%) |
Sep 15, 2021 | 12.96 | 13.29 | 12.96 | 13.13 | 1,177,314 | +0.14(+1.08%) |
Sep 14, 2021 | 13.36 | 13.39 | 12.86 | 12.99 | 2,746,240 | -0.46(-3.39%) |
Sep 13, 2021 | 13.55 | 13.55 | 13.42 | 13.45 | 1,360,288 | -0.26(-1.90%) |
Sep 10, 2021 | 13.59 | 13.79 | 13.52 | 13.71 | 1,268,095 | +0.33(+2.45%) |
Sep 09, 2021 | 13.82 | 13.89 | 13.32 | 13.38 | 1,821,417 | -0.50(-3.58%) |
Sep 08, 2021 | 13.95 | 14.03 | 13.81 | 13.87 | 1,194,062 | -0.29(-2.03%) |
Sep 07, 2021 | 14.08 | 14.24 | 14.01 | 14.16 | 1,769,736 | +0.34(+2.46%) |
Sep 03, 2021 | 13.79 | 13.88 | 13.73 | 13.82 | 974,591 | +0.37(+2.73%) |
Sep 02, 2021 | 13.54 | 13.67 | 13.45 | 13.45 | 845,270 | -0.18(-1.32%) |
Sep 01, 2021 | 13.54 | 13.74 | 13.50 | 13.64 | 899,151 | -0.04(-0.26%) |
Aug 31, 2021 | 13.47 | 13.78 | 13.37 | 13.67 | 1,107,684 | +0.24(+1.78%) |
Aug 30, 2021 | 13.66 | 13.68 | 13.42 | 13.43 | 1,216,283 | -0.12(-0.88%) |
Aug 27, 2021 | 13.78 | 13.85 | 13.53 | 13.55 | 2,354,578 | -0.25(-1.84%) |
Aug 26, 2021 | 13.96 | 14.09 | 13.79 | 13.80 | 1,504,276 | -0.13(-0.92%) |
Aug 25, 2021 | 13.62 | 14.06 | 13.58 | 13.93 | 1,327,318 | +0.33(+2.46%) |
Aug 24, 2021 | 13.47 | 13.60 | 13.39 | 13.60 | 1,406,833 | +0.30(+2.29%) |
Aug 23, 2021 | 13.36 | 13.43 | 13.28 | 13.29 | 1,024,111 | +0.02(+0.14%) |
Aug 20, 2021 | 13.25 | 13.37 | 13.20 | 13.27 | 887,766 | -0.02(-0.18%) |
Aug 19, 2021 | 13.34 | 13.46 | 13.29 | 13.30 | 2,718,976 | -0.29(-2.11%) |
Aug 18, 2021 | 13.78 | 13.84 | 13.56 | 13.59 | 1,260,705 | -0.14(-0.99%) |
Aug 17, 2021 | 13.73 | 13.78 | 13.56 | 13.72 | 1,350,168 | -0.01(-0.05%) |
Aug 16, 2021 | 13.64 | 13.74 | 13.41 | 13.73 | 1,424,904 | -0.10(-0.72%) |
Aug 13, 2021 | 14.33 | 14.33 | 13.82 | 13.83 | 2,806,745 | -0.67(-4.65%) |
Aug 12, 2021 | 14.55 | 14.74 | 14.45 | 14.50 | 2,186,464 | +0.06(+0.43%) |
Aug 11, 2021 | 14.46 | 14.68 | 14.22 | 14.44 | 2,774,146 | +0.04(+0.25%) |
Aug 10, 2021 | 14.15 | 14.41 | 14.12 | 14.40 | 1,991,477 | +0.20(+1.40%) |
Aug 09, 2021 | 13.96 | 14.22 | 13.84 | 14.20 | 1,886,787 | +0.15(+1.05%) |
Aug 06, 2021 | 13.91 | 14.09 | 13.81 | 14.06 | 2,397,407 | +0.65(+4.87%) |
Aug 05, 2021 | 13.28 | 13.47 | 13.24 | 13.40 | 1,237,194 | +0.21(+1.60%) |
Aug 04, 2021 | 13.08 | 13.54 | 12.99 | 13.19 | 2,317,955 | -0.08(-0.61%) |
Aug 03, 2021 | 13.27 | 13.37 | 13.14 | 13.27 | 975,207 | -0.03(-0.21%) |
Aug 02, 2021 | 13.63 | 13.70 | 13.16 | 13.30 | 1,710,630 | -0.35(-2.56%) |
Jul 30, 2021 | 13.78 | 13.79 | 13.61 | 13.65 | 895,165 | -0.22(-1.56%) |
Jul 29, 2021 | 13.88 | 13.94 | 13.76 | 13.87 | 696,294 | +0.23(+1.71%) |
Jul 28, 2021 | 13.89 | 14.00 | 13.63 | 13.64 | 1,049,076 | -0.00(-0.02%) |
Jul 27, 2021 | 13.73 | 13.81 | 13.62 | 13.64 | 986,279 | -0.44(-3.12%) |
Jul 26, 2021 | 13.83 | 14.14 | 13.82 | 14.08 | 665,801 | +0.12(+0.84%) |
Jul 23, 2021 | 14.12 | 14.13 | 13.92 | 13.96 | 1,223,033 | +0.26(+1.91%) |
Jul 22, 2021 | 14.11 | 14.11 | 13.61 | 13.70 | 2,636,827 | -0.40(-2.86%) |
Jul 21, 2021 | 14.07 | 14.32 | 13.99 | 14.10 | 2,182,588 | +0.52(+3.83%) |
Jul 20, 2021 | 12.93 | 13.64 | 12.87 | 13.58 | 4,337,013 | +0.38(+2.88%) |
Jul 19, 2021 | 13.36 | 13.44 | 13.06 | 13.20 | 5,522,750 | -0.92(-6.49%) |
Jul 16, 2021 | 14.39 | 14.39 | 14.09 | 14.12 | 1,341,429 | +0.06(+0.42%) |
Jul 15, 2021 | 14.21 | 14.48 | 14.02 | 14.06 | 2,007,513 | -0.49(-3.35%) |
Jul 14, 2021 | 14.81 | 14.86 | 14.52 | 14.54 | 1,833,543 | -0.52(-3.45%) |
Jul 13, 2021 | 14.58 | 15.22 | 14.37 | 15.06 | 2,575,717 | +0.35(+2.40%) |
Jul 12, 2021 | 14.49 | 14.76 | 14.45 | 14.71 | 1,635,961 | +0.06(+0.44%) |
Jul 09, 2021 | 14.57 | 14.67 | 14.53 | 14.65 | 2,132,259 | +0.57(+4.08%) |
Jul 08, 2021 | 13.99 | 14.19 | 13.83 | 14.07 | 4,018,229 | -0.17(-1.18%) |
Jul 07, 2021 | 14.38 | 14.47 | 14.08 | 14.24 | 3,368,131 | -0.38(-2.61%) |
Jul 06, 2021 | 14.95 | 14.95 | 14.54 | 14.62 | 2,280,144 | -0.55(-3.63%) |
Jul 02, 2021 | 15.41 | 15.46 | 15.17 | 15.17 | 1,038,180 | -0.28(-1.80%) |
Jul 01, 2021 | 15.51 | 15.65 | 15.40 | 15.45 | 1,213,477 | -0.01(-0.09%) |
Jun 30, 2021 | 15.48 | 15.53 | 15.26 | 15.46 | 1,622,090 | -0.20(-1.29%) |
Jun 29, 2021 | 15.86 | 15.86 | 15.66 | 15.67 | 498,990 | -0.07(-0.45%) |
Jun 28, 2021 | 16.00 | 16.01 | 15.63 | 15.74 | 1,560,887 | -0.50(-3.07%) |
Jun 25, 2021 | 15.83 | 16.44 | 15.78 | 16.24 | 845,089 | +0.48(+3.03%) |
Jun 24, 2021 | 15.77 | 15.80 | 15.62 | 15.76 | 604,606 | -0.08(-0.48%) |
Jun 23, 2021 | 15.88 | 16.01 | 15.75 | 15.84 | 1,515,614 | +0.11(+0.69%) |
Jun 22, 2021 | 16.20 | 16.20 | 15.70 | 15.73 | 1,116,595 | -0.08(-0.48%) |
Jun 21, 2021 | 15.48 | 15.91 | 15.45 | 15.80 | 1,670,999 | +0.74(+4.88%) |
Jun 18, 2021 | 15.56 | 15.61 | 14.97 | 15.07 | 4,160,094 | -0.90(-5.62%) |
Jun 17, 2021 | 16.41 | 16.47 | 15.31 | 15.96 | 4,987,306 | -0.80(-4.74%) |
Jun 16, 2021 | 16.57 | 16.99 | 16.48 | 16.76 | 2,336,456 | +0.06(+0.36%) |
Jun 15, 2021 | 16.78 | 16.89 | 16.68 | 16.70 | 879,121 | +0.08(+0.49%) |
Jun 14, 2021 | 16.33 | 16.70 | 16.33 | 16.62 | 1,275,464 | +0.36(+2.20%) |
Jun 11, 2021 | 16.26 | 16.43 | 16.23 | 16.26 | 1,204,414 | +0.06(+0.40%) |
Jun 10, 2021 | 16.78 | 16.83 | 16.18 | 16.20 | 3,169,980 | -0.28(-1.71%) |
Jun 09, 2021 | 16.47 | 16.64 | 16.31 | 16.48 | 2,324,469 | -0.47(-2.79%) |
Jun 08, 2021 | 16.86 | 17.01 | 16.85 | 16.95 | 1,797,076 | -0.33(-1.94%) |
Jun 07, 2021 | 17.25 | 17.36 | 17.21 | 17.29 | 846,479 | +0.13(+0.76%) |
Jun 04, 2021 | 17.67 | 17.67 | 17.15 | 17.15 | 1,906,329 | -0.73(-4.09%) |
Jun 03, 2021 | 17.70 | 17.94 | 17.69 | 17.89 | 1,177,107 | +0.22(+1.25%) |
Jun 02, 2021 | 17.66 | 17.76 | 17.57 | 17.67 | 949,463 | -0.14(-0.76%) |
Jun 01, 2021 | 17.98 | 18.16 | 17.78 | 17.80 | 1,346,835 | +0.01(+0.07%) |
May 28, 2021 | 17.75 | 17.82 | 17.48 | 17.79 | 909,191 | +0.06(+0.34%) |
May 27, 2021 | 17.76 | 17.97 | 17.71 | 17.73 | 1,927,173 | +0.21(+1.21%) |
May 26, 2021 | 17.37 | 17.63 | 17.25 | 17.52 | 1,677,774 | +0.10(+0.57%) |
May 25, 2021 | 17.76 | 17.76 | 17.41 | 17.42 | 1,552,060 | -0.51(-2.83%) |
May 24, 2021 | 18.01 | 18.03 | 17.76 | 17.93 | 2,572,670 | -0.21(-1.18%) |
May 21, 2021 | 18.14 | 18.36 | 18.11 | 18.14 | 1,379,847 | -0.15(-0.82%) |
May 20, 2021 | 18.49 | 18.52 | 18.20 | 18.29 | 1,256,597 | -0.48(-2.55%) |
May 19, 2021 | 18.59 | 18.97 | 18.28 | 18.77 | 2,192,312 | +0.14(+0.75%) |
May 18, 2021 | 18.65 | 18.78 | 18.58 | 18.63 | 1,116,801 | +0.14(+0.77%) |
May 17, 2021 | 18.47 | 18.58 | 18.35 | 18.49 | 916,569 | +0.10(+0.53%) |
May 14, 2021 | 18.62 | 18.72 | 18.39 | 18.39 | 1,121,520 | -0.51(-2.68%) |
May 13, 2021 | 18.86 | 18.98 | 18.69 | 18.89 | 1,388,130 | -0.08(-0.41%) |
May 12, 2021 | 18.57 | 19.09 | 18.51 | 18.97 | 2,605,358 | +0.56(+3.07%) |
May 11, 2021 | 18.36 | 18.52 | 18.25 | 18.41 | 1,327,811 | +0.29(+1.62%) |
May 10, 2021 | 17.67 | 18.15 | 17.57 | 18.11 | 1,736,850 | +0.54(+3.05%) |
May 07, 2021 | 17.25 | 17.69 | 17.07 | 17.58 | 1,554,651 | +0.23(+1.36%) |
May 06, 2021 | 17.58 | 17.58 | 17.23 | 17.34 | 1,713,340 | -0.07(-0.41%) |
May 05, 2021 | 17.67 | 17.74 | 17.35 | 17.41 | 1,759,358 | -0.11(-0.62%) |
May 04, 2021 | 17.49 | 17.61 | 17.23 | 17.52 | 2,109,898 | -0.33(-1.86%) |
May 03, 2021 | 17.80 | 17.94 | 17.43 | 17.86 | 1,687,537 | -0.02(-0.12%) |
Apr 30, 2021 | 17.95 | 18.15 | 17.86 | 17.88 | 1,193,228 | -0.16(-0.89%) |
Apr 29, 2021 | 18.36 | 18.47 | 18.01 | 18.04 | 1,286,419 | +0.17(+0.97%) |
Apr 28, 2021 | 17.90 | 18.14 | 17.81 | 17.86 | 986,241 | -0.03(-0.19%) |
Apr 27, 2021 | 17.55 | 17.94 | 17.47 | 17.90 | 1,133,330 | +0.47(+2.68%) |
Apr 26, 2021 | 17.34 | 17.43 | 17.20 | 17.43 | 644,478 | +0.06(+0.37%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.23 | 17.37 | 830,035 | +0.09(+0.55%) |
Apr 22, 2021 | 17.39 | 17.68 | 17.25 | 17.27 | 1,001,523 | -0.21(-1.22%) |
Apr 21, 2021 | 17.58 | 17.74 | 17.43 | 17.48 | 616,665 | -0.10(-0.59%) |
Apr 20, 2021 | 17.98 | 18.00 | 17.48 | 17.59 | 1,109,875 | -0.23(-1.28%) |
Apr 19, 2021 | 17.88 | 17.95 | 17.67 | 17.82 | 1,530,466 | +0.13(+0.75%) |
Apr 16, 2021 | 17.75 | 17.80 | 17.51 | 17.68 | 1,508,388 | +0.38(+2.21%) |
Apr 15, 2021 | 17.62 | 17.63 | 17.03 | 17.30 | 3,122,369 | -0.90(-4.95%) |
Apr 14, 2021 | 18.19 | 18.38 | 18.12 | 18.20 | 802,951 | +0.17(+0.93%) |
Apr 13, 2021 | 18.49 | 18.51 | 18.01 | 18.04 | 1,166,742 | -0.40(-2.19%) |
Apr 12, 2021 | 18.44 | 18.58 | 18.41 | 18.44 | 975,565 | +0.02(+0.13%) |
Apr 09, 2021 | 18.41 | 18.57 | 18.15 | 18.42 | 1,112,752 | +0.19(+1.07%) |
Apr 08, 2021 | 18.48 | 18.48 | 18.20 | 18.22 | 1,646,204 | -0.45(-2.39%) |
Apr 07, 2021 | 18.46 | 18.68 | 18.21 | 18.67 | 1,393,831 | +0.37(+2.02%) |
Apr 06, 2021 | 18.57 | 18.63 | 18.25 | 18.30 | 1,906,266 | -0.39(-2.10%) |
Apr 05, 2021 | 18.84 | 19.07 | 18.66 | 18.69 | 1,371,563 | +0.23(+1.27%) |