Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.67 | 14.88 | 14.51 | 14.82 | 19,441,476 | -0.09(-0.62%) |
Feb 25, 2022 | 14.92 | 15.05 | 14.50 | 14.92 | 20,144,582 | -0.21(-1.42%) |
Feb 24, 2022 | 15.03 | 15.17 | 14.67 | 15.13 | 12,410,725 | -0.34(-2.23%) |
Feb 23, 2022 | 15.90 | 15.93 | 15.40 | 15.48 | 8,424,775 | -0.30(-1.89%) |
Feb 22, 2022 | 16.00 | 16.22 | 15.61 | 15.77 | 12,601,186 | -0.36(-2.25%) |
Feb 18, 2022 | 16.14 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 16.24 | 16.33 | 16.01 | 16.05 | 9,649,124 | -0.37(-2.27%) |
Feb 16, 2022 | 16.10 | 16.50 | 16.10 | 16.43 | 8,659,038 | +0.24(+1.50%) |
Feb 15, 2022 | 15.84 | 16.27 | 15.79 | 16.18 | 7,996,994 | +0.47(+3.02%) |
Feb 14, 2022 | 16.08 | 16.11 | 15.57 | 15.71 | 9,685,335 | -0.31(-1.92%) |
Feb 11, 2022 | 16.16 | 16.38 | 15.90 | 16.02 | 9,455,110 | -0.14(-0.86%) |
Feb 10, 2022 | 16.02 | 16.54 | 15.98 | 16.16 | 10,110,201 | +0.05(+0.29%) |
Feb 09, 2022 | 16.01 | 16.13 | 15.92 | 16.11 | 8,604,137 | +0.19(+1.17%) |
Feb 08, 2022 | 15.92 | 15.96 | 15.76 | 15.92 | 6,934,654 | +0.16(+1.00%) |
Feb 07, 2022 | 15.83 | 15.88 | 15.63 | 15.77 | 7,469,245 | +0.08(+0.53%) |
Feb 04, 2022 | 15.65 | 15.84 | 15.49 | 15.68 | 7,197,736 | -0.01(-0.06%) |
Feb 03, 2022 | 15.79 | 15.69 | 7,554,584 | -0.17(-1.06%) | ||
Feb 02, 2022 | 15.59 | 15.90 | 15.55 | 15.86 | 9,541,909 | +0.20(+1.31%) |
Feb 01, 2022 | 15.23 | 15.70 | 15.17 | 15.65 | 11,192,815 | +0.45(+2.94%) |
Jan 31, 2022 | 14.98 | 15.26 | 15.21 | 18,060,976 | +0.19(+1.24%) | |
Jan 28, 2022 | 14.64 | 15.03 | 14.60 | 15.02 | 11,965,341 | +0.30(+2.02%) |
Jan 27, 2022 | 14.91 | 15.20 | 14.55 | 14.72 | 13,807,757 | -0.03(-0.19%) |
Jan 26, 2022 | 14.96 | 15.04 | 14.55 | 14.75 | 11,616,002 | -0.05(-0.31%) |
Jan 25, 2022 | 14.82 | 14.88 | 14.34 | 14.80 | 12,518,370 | -0.20(-1.30%) |
Jan 24, 2022 | 14.76 | 15.02 | 14.39 | 14.99 | 12,628,485 | -0.04(-0.25%) |
Jan 21, 2022 | 15.53 | 15.54 | 15.00 | 15.03 | 10,869,204 | -0.49(-3.18%) |
Jan 20, 2022 | 15.68 | 15.86 | 15.37 | 15.52 | 20,301,062 | -0.07(-0.42%) |
Jan 19, 2022 | 16.11 | 16.18 | 15.56 | 15.59 | 12,629,927 | -0.54(-3.35%) |
Jan 18, 2022 | 16.31 | 16.39 | 16.01 | 16.13 | 11,041,886 | -0.22(-1.37%) |
Jan 14, 2022 | 16.35 | 0 | +0.07(+0.40%) | |||
Jan 13, 2022 | 16.06 | 16.38 | 15.90 | 16.29 | 10,445,473 | +0.32(+1.98%) |
Jan 12, 2022 | 15.96 | 16.11 | 15.79 | 15.97 | 8,561,366 | +0.10(+0.65%) |
Jan 11, 2022 | 15.94 | 15.94 | 15.63 | 15.87 | 17,671,102 | +0.04(+0.24%) |
Jan 10, 2022 | 16.02 | 16.14 | 15.59 | 15.83 | 16,376,301 | -0.12(-0.76%) |
Jan 07, 2022 | 15.81 | 16.05 | 15.81 | 15.95 | 11,257,192 | +0.15(+0.94%) |
Jan 06, 2022 | 15.92 | 15.97 | 15.62 | 15.80 | 9,204,950 | +0.07(+0.47%) |
Jan 05, 2022 | 15.69 | 16.15 | 15.68 | 15.73 | 11,727,032 | +0.06(+0.36%) |
Jan 04, 2022 | 15.21 | 15.80 | 15.21 | 15.67 | 18,066,430 | +0.64(+4.27%) |
Jan 03, 2022 | 14.80 | 15.12 | 14.80 | 15.03 | 9,202,193 | +0.34(+2.35%) |
Dec 31, 2021 | 14.81 | 14.90 | 14.67 | 14.69 | 4,634,764 | -0.11(-0.76%) |
Dec 30, 2021 | 14.92 | 15.07 | 14.77 | 14.80 | 7,096,339 | -0.17(-1.12%) |
Dec 29, 2021 | 14.87 | 15.10 | 14.84 | 14.96 | 6,300,784 | +0.09(+0.63%) |
Dec 28, 2021 | 14.81 | 14.94 | 14.76 | 14.87 | 6,454,850 | +0.05(+0.31%) |
Dec 27, 2021 | 14.67 | 14.87 | 14.62 | 14.82 | 4,785,591 | +0.15(+1.02%) |
Dec 23, 2021 | 14.55 | 14.78 | 14.50 | 14.68 | 7,233,325 | +0.20(+1.35%) |
Dec 22, 2021 | 14.36 | 14.49 | 14.23 | 14.48 | 7,187,174 | +0.12(+0.84%) |
Dec 21, 2021 | 13.95 | 14.36 | 13.95 | 14.36 | 10,118,319 | +0.53(+3.84%) |
Dec 20, 2021 | 13.87 | 13.88 | 13.59 | 13.83 | 12,218,955 | -0.21(-1.53%) |
Dec 17, 2021 | 13.93 | 14.11 | 13.78 | 14.04 | 19,495,634 | +0.12(+0.87%) |
Dec 16, 2021 | 13.91 | 14.14 | 13.77 | 13.92 | 12,829,571 | +0.15(+1.08%) |
Dec 15, 2021 | 13.63 | 13.80 | 13.50 | 13.77 | 11,738,928 | +0.20(+1.51%) |
Dec 14, 2021 | 13.61 | 13.91 | 13.55 | 13.57 | 15,010,125 | -0.20(-1.49%) |
Dec 13, 2021 | 14.13 | 14.18 | 13.60 | 13.77 | 11,669,319 | -0.39(-2.76%) |
Dec 10, 2021 | 14.48 | 14.54 | 14.08 | 14.16 | 10,496,494 | -0.16(-1.11%) |
Dec 09, 2021 | 14.36 | 14.45 | 14.25 | 14.32 | 9,201,534 | -0.07(-0.52%) |
Dec 08, 2021 | 14.37 | 14.60 | 14.29 | 14.40 | 12,301,116 | +0.10(+0.71%) |
Dec 07, 2021 | 14.14 | 14.42 | 13.94 | 14.29 | 16,127,706 | +0.32(+2.31%) |
Dec 06, 2021 | 14.19 | 14.36 | 13.96 | 13.97 | 13,498,182 | -0.05(-0.33%) |
Dec 03, 2021 | 13.97 | 14.45 | 13.77 | 14.02 | 21,037,006 | +0.17(+1.20%) |
Dec 02, 2021 | 13.20 | 13.96 | 13.14 | 13.85 | 15,712,832 | +0.72(+5.49%) |
Dec 01, 2021 | 12.96 | 13.45 | 12.81 | 13.13 | 24,048,774 | -0.13(-0.98%) |
Nov 30, 2021 | 13.47 | 13.53 | 13.04 | 13.26 | 26,977,990 | -0.24(-1.78%) |
Nov 29, 2021 | 13.44 | 13.59 | 13.24 | 13.50 | 13,356,688 | +0.17(+1.25%) |
Nov 26, 2021 | 13.34 | 13.43 | 13.15 | 13.33 | 7,198,749 | -0.40(-2.89%) |
Nov 24, 2021 | 13.74 | 13.90 | 13.68 | 13.73 | 10,993,513 | +0.05(+0.34%) |
Nov 23, 2021 | 13.60 | 13.71 | 13.52 | 13.68 | 9,951,985 | +0.04(+0.27%) |
Nov 22, 2021 | 13.39 | 13.84 | 13.34 | 13.65 | 11,175,156 | +0.35(+2.64%) |
Nov 19, 2021 | 13.44 | 13.48 | 13.25 | 13.30 | 7,835,460 | -0.20(-1.51%) |
Nov 18, 2021 | 13.44 | 13.53 | 13.49 | 13.50 | 6,785,715 | +0.06(+0.41%) |
Nov 17, 2021 | 13.46 | 13.59 | 13.34 | 13.44 | 8,153,408 | -0.03(-0.21%) |
Nov 16, 2021 | 13.61 | 13.69 | 13.44 | 13.47 | 7,972,069 | -0.11(-0.82%) |
Nov 15, 2021 | 13.51 | 13.64 | 13.32 | 13.58 | 11,374,697 | +0.06(+0.41%) |
Nov 12, 2021 | 14.12 | 14.18 | 13.46 | 13.53 | 20,701,552 | -1.20(-8.16%) |
Nov 11, 2021 | 14.58 | 14.74 | 14.54 | 14.73 | 5,220,485 | +0.25(+1.72%) |
Nov 10, 2021 | 14.35 | 14.48 | 10,265,938 | +0.13(+0.90%) | ||
Nov 09, 2021 | 14.23 | 14.41 | 14.20 | 14.35 | 5,296,600 | +0.08(+0.58%) |
Nov 08, 2021 | 14.32 | 14.46 | 14.24 | 14.27 | 6,568,826 | -0.02(-0.13%) |
Nov 05, 2021 | 14.17 | 14.34 | 14.17 | 14.29 | 9,536,948 | +0.18(+1.24%) |
Nov 04, 2021 | 14.07 | 14.19 | 13.99 | 14.11 | 9,220,411 | -0.01(-0.07%) |
Nov 03, 2021 | 14.03 | 14.27 | 13.96 | 14.12 | 9,133,794 | +0.04(+0.26%) |
Nov 02, 2021 | 13.86 | 14.10 | 13.81 | 14.08 | 13,310,524 | +0.26(+1.87%) |
Nov 01, 2021 | 13.61 | 13.88 | 13.79 | 13.82 | 10,333,014 | +0.29(+2.12%) |
Oct 29, 2021 | 13.66 | 13.95 | 13.53 | 13.54 | 18,149,702 | -0.10(-0.75%) |
Oct 28, 2021 | 13.50 | 13.78 | 13.38 | 13.64 | 12,948,635 | +0.17(+1.24%) |
Oct 27, 2021 | 13.73 | 13.73 | 13.38 | 13.47 | 12,477,669 | -0.28(-2.02%) |
Oct 26, 2021 | 14.28 | 13.75 | 20,160,042 | -0.49(-3.44%) | ||
Oct 25, 2021 | 14.24 | 14.32 | 14.18 | 14.24 | 10,576,096 | +0.05(+0.33%) |
Oct 22, 2021 | 14.29 | 14.50 | 14.19 | 14.19 | 12,710,817 | -0.12(-0.84%) |
Oct 21, 2021 | 14.24 | 14.46 | 14.13 | 14.31 | 10,425,280 | +0.00(+0.00%) |
Oct 20, 2021 | 14.21 | 14.47 | 14.15 | 14.31 | 9,081,474 | +0.11(+0.78%) |
Oct 19, 2021 | 14.05 | 14.27 | 13.95 | 14.20 | 10,672,776 | +0.24(+1.72%) |
Oct 18, 2021 | 13.89 | 14.17 | 13.86 | 13.96 | 8,540,399 | -0.04(-0.26%) |
Oct 15, 2021 | 13.97 | 14.13 | 13.91 | 14.00 | 8,261,955 | +0.09(+0.66%) |
Oct 14, 2021 | 13.64 | 13.92 | 13.62 | 13.91 | 6,911,131 | +0.30(+2.24%) |
Oct 13, 2021 | 13.56 | 13.70 | 13.42 | 13.60 | 9,120,608 | +0.02(+0.14%) |
Oct 12, 2021 | 13.76 | 13.76 | 13.53 | 13.58 | 9,353,123 | -0.15(-1.08%) |
Oct 11, 2021 | 13.72 | 13.93 | 13.69 | 13.73 | 7,612,015 | +0.03(+0.20%) |
Oct 08, 2021 | 13.75 | 13.92 | 13.65 | 13.70 | 8,379,424 | +0.06(+0.41%) |
Oct 07, 2021 | 13.73 | 13.81 | 13.63 | 13.65 | 11,851,156 | +0.06(+0.41%) |
Oct 06, 2021 | 13.68 | 13.78 | 13.35 | 13.59 | 16,007,695 | -0.30(-2.13%) |
Oct 05, 2021 | 13.81 | 14.00 | 13.66 | 13.89 | 14,220,453 | +0.17(+1.21%) |
Oct 04, 2021 | 13.54 | 13.90 | 13.48 | 13.72 | 14,679,321 | +0.21(+1.57%) |
Oct 01, 2021 | 13.25 | 13.58 | 13.23 | 13.51 | 9,930,918 | +0.34(+2.60%) |
Sep 30, 2021 | 13.15 | 13.60 | 13.14 | 13.17 | 20,754,552 | +0.15(+1.14%) |
Sep 29, 2021 | 13.09 | 13.16 | 12.94 | 13.02 | 10,638,668 | -0.08(-0.63%) |
Sep 28, 2021 | 12.94 | 13.25 | 12.93 | 13.10 | 11,699,284 | +0.17(+1.29%) |
Sep 27, 2021 | 12.39 | 13.11 | 12.39 | 12.94 | 13,403,864 | +0.55(+4.40%) |
Sep 24, 2021 | 12.35 | 12.55 | 12.34 | 12.39 | 6,268,484 | -0.03(-0.22%) |
Sep 23, 2021 | 12.24 | 12.57 | 12.22 | 12.42 | 7,385,786 | +0.26(+2.13%) |
Sep 22, 2021 | 12.09 | 12.28 | 12.09 | 12.16 | 8,422,416 | +0.14(+1.15%) |
Sep 21, 2021 | 12.34 | 12.39 | 12.00 | 12.02 | 10,108,832 | -0.25(-2.03%) |
Sep 20, 2021 | 12.26 | 12.38 | 12.09 | 12.27 | 11,650,604 | -0.25(-1.99%) |
Sep 17, 2021 | 12.48 | 12.57 | 12.34 | 12.52 | 28,399,380 | -0.10(-0.80%) |
Sep 16, 2021 | 12.71 | 12.80 | 12.60 | 12.62 | 8,674,153 | -0.07(-0.58%) |
Sep 15, 2021 | 12.71 | 12.82 | 12.61 | 12.70 | 17,403,484 | -0.01(-0.07%) |
Sep 14, 2021 | 13.31 | 13.32 | 12.67 | 12.71 | 13,782,854 | -0.51(-3.85%) |
Sep 13, 2021 | 13.26 | 13.29 | 13.06 | 13.21 | 16,799,248 | -0.01(-0.07%) |
Sep 10, 2021 | 13.44 | 13.53 | 13.20 | 13.22 | 7,898,342 | -0.21(-1.58%) |
Sep 09, 2021 | 13.28 | 13.51 | 13.25 | 13.44 | 9,387,666 | +0.11(+0.83%) |
Sep 08, 2021 | 13.71 | 13.77 | 13.30 | 13.33 | 12,778,365 | -0.44(-3.20%) |
Sep 07, 2021 | 14.11 | 14.19 | 13.73 | 13.77 | 13,963,430 | -0.42(-2.97%) |
Sep 03, 2021 | 14.27 | 14.56 | 14.10 | 14.19 | 15,663,879 | +0.08(+0.58%) |
Sep 02, 2021 | 14.12 | 14.19 | 13.97 | 14.10 | 12,049,848 | +0.05(+0.33%) |
Sep 01, 2021 | 14.21 | 14.23 | 13.94 | 14.06 | 8,950,733 | -0.11(-0.78%) |
Aug 31, 2021 | 14.07 | 14.23 | 14.04 | 14.17 | 11,677,113 | +0.14(+0.98%) |
Aug 30, 2021 | 14.18 | 14.18 | 13.96 | 14.03 | 7,214,080 | -0.10(-0.71%) |
Aug 27, 2021 | 13.84 | 14.20 | 13.74 | 14.13 | 10,336,218 | +0.28(+1.98%) |
Aug 26, 2021 | 13.96 | 14.24 | 13.84 | 13.86 | 12,981,934 | +0.01(+0.07%) |
Aug 25, 2021 | 13.60 | 13.96 | 13.57 | 13.85 | 6,475,201 | +0.25(+1.82%) |
Aug 24, 2021 | 13.54 | 13.66 | 13.41 | 13.60 | 5,194,062 | +0.13(+0.95%) |
Aug 23, 2021 | 13.41 | 13.56 | 13.33 | 13.47 | 5,580,568 | +0.11(+0.82%) |
Aug 20, 2021 | 13.20 | 13.37 | 13.15 | 13.36 | 4,304,312 | +0.18(+1.39%) |
Aug 19, 2021 | 13.36 | 13.41 | 13.08 | 13.18 | 8,069,414 | -0.30(-2.24%) |
Aug 18, 2021 | 13.61 | 13.71 | 13.47 | 13.48 | 6,863,569 | -0.19(-1.41%) |
Aug 17, 2021 | 13.67 | 13.71 | 13.43 | 13.67 | 8,699,490 | -0.07(-0.53%) |
Aug 16, 2021 | 13.66 | 13.77 | 13.44 | 13.75 | 6,936,223 | +0.02(+0.13%) |
Aug 13, 2021 | 13.93 | 13.93 | 13.71 | 13.73 | 5,614,025 | -0.21(-1.51%) |
Aug 12, 2021 | 13.94 | 13.98 | 13.78 | 13.94 | 4,356,914 | +0.02(+0.13%) |
Aug 11, 2021 | 13.65 | 14.00 | 13.51 | 13.92 | 7,159,137 | +0.34(+2.50%) |
Aug 10, 2021 | 13.47 | 13.59 | 13.41 | 13.58 | 7,507,078 | +0.09(+0.68%) |
Aug 09, 2021 | 13.62 | 13.62 | 13.43 | 13.49 | 4,791,196 | -0.14(-1.01%) |
Aug 06, 2021 | 13.55 | 13.73 | 13.54 | 13.63 | 4,002,085 | +0.16(+1.22%) |
Aug 05, 2021 | 13.55 | 13.60 | 13.41 | 13.46 | 5,293,866 | +0.03(+0.20%) |
Aug 04, 2021 | 13.47 | 13.57 | 13.33 | 13.44 | 11,017,555 | -0.17(-1.28%) |
Aug 03, 2021 | 13.36 | 13.64 | 13.13 | 13.61 | 5,920,386 | +0.33(+2.48%) |
Aug 02, 2021 | 13.37 | 13.63 | 13.27 | 13.28 | 8,660,043 | -0.01(-0.07%) |
Jul 30, 2021 | 13.23 | 13.35 | 13.19 | 13.29 | 8,897,051 | -0.05(-0.34%) |
Jul 29, 2021 | 13.41 | 13.45 | 13.26 | 13.33 | 7,027,285 | +0.08(+0.62%) |
Jul 28, 2021 | 13.29 | 13.33 | 13.02 | 13.25 | 7,055,271 | +0.11(+0.84%) |
Jul 27, 2021 | 13.05 | 13.20 | 12.89 | 13.14 | 7,076,427 | -0.08(-0.62%) |
Jul 26, 2021 | 13.14 | 13.44 | 13.14 | 13.22 | 12,049,946 | +0.30(+2.34%) |
Jul 23, 2021 | 12.89 | 12.97 | 12.81 | 12.92 | 7,405,918 | +0.07(+0.57%) |
Jul 22, 2021 | 13.00 | 13.02 | 12.77 | 12.85 | 10,688,219 | -0.19(-1.48%) |
Jul 21, 2021 | 12.89 | 13.06 | 12.79 | 13.04 | 13,272,054 | +0.24(+1.86%) |
Jul 20, 2021 | 12.55 | 12.84 | 12.53 | 12.80 | 9,978,205 | +0.27(+2.19%) |
Jul 19, 2021 | 12.43 | 12.60 | 12.35 | 12.53 | 14,499,082 | -0.17(-1.37%) |
Jul 16, 2021 | 13.02 | 13.05 | 12.67 | 12.70 | 10,524,852 | -0.19(-1.49%) |
Jul 15, 2021 | 12.73 | 12.96 | 12.71 | 12.89 | 13,839,136 | +0.05(+0.43%) |
Jul 14, 2021 | 12.73 | 13.03 | 12.66 | 12.84 | 11,371,271 | +0.23(+1.82%) |
Jul 13, 2021 | 13.19 | 13.21 | 12.54 | 12.61 | 16,680,638 | -0.65(-4.91%) |
Jul 12, 2021 | 13.29 | 13.34 | 13.20 | 13.26 | 6,407,567 | -0.10(-0.76%) |
Jul 09, 2021 | 13.28 | 13.40 | 13.22 | 13.36 | 5,788,167 | +0.26(+1.96%) |
Jul 08, 2021 | 12.97 | 13.21 | 12.86 | 13.11 | 8,676,043 | -0.13(-0.97%) |
Jul 07, 2021 | 13.15 | 13.35 | 13.11 | 13.23 | 8,373,951 | +0.08(+0.63%) |
Jul 06, 2021 | 13.48 | 13.50 | 13.11 | 13.15 | 8,583,567 | -0.33(-2.45%) |
Jul 02, 2021 | 13.51 | 13.52 | 13.36 | 13.48 | 4,840,389 | +0.01(+0.07%) |
Jul 01, 2021 | 13.49 | 13.57 | 13.38 | 13.47 | 9,036,763 | +0.11(+0.82%) |
Jun 30, 2021 | 13.29 | 13.41 | 13.24 | 13.36 | 8,275,148 | +0.05(+0.34%) |
Jun 29, 2021 | 13.40 | 13.48 | 13.25 | 13.32 | 6,507,794 | +0.00(+0.00%) |
Jun 28, 2021 | 13.49 | 13.51 | 13.26 | 13.32 | 6,887,436 | -0.19(-1.43%) |
Jun 25, 2021 | 13.37 | 13.56 | 13.36 | 13.51 | 8,287,998 | +0.11(+0.82%) |
Jun 24, 2021 | 13.40 | 13.40 | 13.28 | 13.40 | 7,255,241 | +0.15(+1.11%) |
Jun 23, 2021 | 13.42 | 13.42 | 13.21 | 13.25 | 10,280,297 | -0.14(-1.03%) |
Jun 22, 2021 | 13.45 | 13.53 | 13.28 | 13.39 | 9,822,925 | -0.11(-0.81%) |
Jun 21, 2021 | 13.33 | 13.64 | 13.29 | 13.50 | 8,699,605 | +0.26(+1.94%) |
Jun 18, 2021 | 13.28 | 13.36 | 13.11 | 13.24 | 25,866,336 | -0.27(-2.03%) |
Jun 17, 2021 | 14.27 | 14.33 | 13.40 | 13.52 | 17,012,202 | -0.74(-5.21%) |
Jun 16, 2021 | 14.32 | 14.40 | 14.20 | 14.26 | 8,581,850 | -0.06(-0.45%) |
Jun 15, 2021 | 14.33 | 14.43 | 14.24 | 14.32 | 8,213,351 | +0.03(+0.19%) |
Jun 14, 2021 | 14.51 | 14.60 | 14.23 | 14.30 | 9,070,284 | -0.15(-1.07%) |
Jun 11, 2021 | 14.24 | 14.45 | 14.23 | 14.45 | 8,359,031 | +0.24(+1.66%) |
Jun 10, 2021 | 14.31 | 14.38 | 14.15 | 14.21 | 6,970,382 | -0.02(-0.13%) |
Jun 09, 2021 | 14.53 | 14.54 | 14.19 | 14.23 | 9,915,667 | -0.32(-2.19%) |
Jun 08, 2021 | 14.46 | 14.62 | 14.32 | 14.55 | 7,801,332 | +0.09(+0.63%) |
Jun 07, 2021 | 14.76 | 14.84 | 14.40 | 14.46 | 8,857,435 | -0.29(-1.97%) |
Jun 04, 2021 | 14.48 | 14.76 | 14.42 | 14.75 | 11,238,765 | +0.29(+2.01%) |
Jun 03, 2021 | 14.54 | 14.57 | 14.40 | 14.46 | 10,952,495 | -0.15(-1.06%) |
Jun 02, 2021 | 14.43 | 14.72 | 14.35 | 14.62 | 20,016,340 | -0.02(-0.12%) |
Jun 01, 2021 | 14.68 | 14.76 | 14.45 | 14.63 | 12,830,747 | +0.12(+0.82%) |
May 28, 2021 | 14.91 | 14.94 | 14.48 | 14.52 | 12,848,002 | -0.35(-2.33%) |
May 27, 2021 | 14.87 | 15.04 | 14.73 | 14.86 | 16,880,290 | +0.09(+0.62%) |
May 26, 2021 | 14.63 | 14.82 | 14.59 | 14.77 | 10,752,386 | +0.17(+1.18%) |
May 25, 2021 | 14.83 | 14.90 | 14.57 | 14.60 | 9,595,019 | -0.28(-1.89%) |
May 24, 2021 | 14.87 | 14.96 | 14.77 | 14.88 | 6,151,366 | +0.12(+0.80%) |
May 21, 2021 | 14.73 | 14.88 | 14.73 | 14.76 | 7,323,996 | +0.11(+0.75%) |
May 20, 2021 | 14.65 | 14.76 | 14.45 | 14.65 | 8,699,266 | -0.01(-0.06%) |
May 19, 2021 | 14.66 | 14.68 | 14.38 | 14.66 | 7,858,292 | -0.19(-1.29%) |
May 18, 2021 | 15.01 | 15.11 | 14.83 | 14.85 | 8,367,533 | -0.19(-1.27%) |
May 17, 2021 | 14.86 | 15.11 | 14.79 | 15.04 | 11,384,943 | +0.25(+1.72%) |
May 14, 2021 | 14.72 | 14.86 | 14.56 | 14.79 | 7,963,556 | +0.17(+1.18%) |
May 13, 2021 | 14.27 | 14.68 | 14.21 | 14.62 | 8,134,644 | +0.35(+2.49%) |
May 12, 2021 | 14.81 | 14.81 | 14.22 | 14.26 | 10,156,197 | -0.45(-3.03%) |
May 11, 2021 | 14.57 | 14.80 | 14.48 | 14.71 | 7,559,618 | -0.22(-1.46%) |
May 10, 2021 | 15.01 | 15.22 | 14.90 | 14.92 | 8,877,857 | -0.06(-0.42%) |
May 07, 2021 | 14.86 | 15.06 | 14.72 | 14.99 | 9,607,403 | +0.10(+0.67%) |
May 06, 2021 | 14.57 | 14.90 | 14.47 | 14.89 | 9,583,034 | +0.37(+2.57%) |
May 05, 2021 | 14.48 | 14.61 | 14.30 | 14.52 | 8,225,328 | +0.08(+0.57%) |
May 04, 2021 | 14.55 | 14.61 | 14.32 | 14.43 | 9,373,411 | -0.14(-0.94%) |
May 03, 2021 | 14.59 | 14.72 | 14.42 | 14.57 | 9,200,226 | +0.00(+0.00%) |
Apr 30, 2021 | 14.86 | 14.86 | 14.46 | 14.57 | 13,772,763 | -0.32(-2.14%) |
Apr 29, 2021 | 14.86 | 14.97 | 14.73 | 14.89 | 10,661,903 | +0.20(+1.36%) |
Apr 28, 2021 | 14.74 | 14.81 | 14.62 | 14.69 | 9,686,855 | -0.05(-0.31%) |
Apr 27, 2021 | 14.81 | 14.85 | 14.63 | 14.73 | 10,443,199 | -0.03(-0.18%) |
Apr 26, 2021 | 14.91 | 15.10 | 14.72 | 14.76 | 17,080,120 | -0.17(-1.16%) |
Apr 23, 2021 | 14.59 | 14.99 | 14.51 | 14.93 | 21,560,274 | +0.38(+2.63%) |
Apr 22, 2021 | 14.55 | 14.95 | 14.46 | 14.55 | 31,902,828 | +0.01(+0.06%) |
Apr 21, 2021 | 14.32 | 14.64 | 14.25 | 14.54 | 36,653,560 | +0.22(+1.52%) |
Apr 20, 2021 | 14.56 | 14.59 | 14.24 | 14.32 | 7,201,220 | -0.19(-1.32%) |
Apr 19, 2021 | 14.51 | 14.58 | 14.42 | 14.52 | 10,763,834 | +0.01(+0.06%) |
Apr 16, 2021 | 14.53 | 14.62 | 14.46 | 14.51 | 10,207,935 | +0.10(+0.69%) |
Apr 15, 2021 | 14.47 | 14.56 | 14.37 | 14.41 | 11,767,858 | +0.05(+0.38%) |
Apr 14, 2021 | 14.21 | 14.52 | 14.21 | 14.35 | 8,579,063 | +0.10(+0.70%) |
Apr 13, 2021 | 14.37 | 14.39 | 14.14 | 14.25 | 9,351,103 | -0.14(-0.95%) |
Apr 12, 2021 | 14.37 | 14.46 | 14.30 | 14.39 | 8,839,564 | +0.03(+0.19%) |
Apr 09, 2021 | 14.32 | 14.42 | 14.25 | 14.36 | 11,875,832 | +0.05(+0.32%) |
Apr 08, 2021 | 14.46 | 14.51 | 14.22 | 14.31 | 8,741,717 | -0.15(-1.01%) |
Apr 07, 2021 | 14.46 | 14.57 | 14.35 | 14.46 | 7,781,473 | -0.02(-0.13%) |
Apr 06, 2021 | 14.42 | 14.52 | 14.36 | 14.48 | 10,331,708 | +0.01(+0.06%) |
Apr 05, 2021 | 14.31 | 14.57 | 14.17 | 14.47 | 13,406,536 | +0.19(+1.34%) |
Apr 01, 2021 | 14.35 | 14.39 | 14.13 | 14.28 | 13,408,924 | -0.04(-0.25%) |
Mar 31, 2021 | 14.35 | 14.48 | 14.28 | 14.31 | 13,040,778 | -0.04(-0.25%) |
Mar 30, 2021 | 14.27 | 14.42 | 14.23 | 14.35 | 9,262,000 | +0.11(+0.77%) |
Mar 29, 2021 | 14.49 | 14.62 | 14.22 | 14.24 | 10,099,933 | -0.32(-2.19%) |
Mar 26, 2021 | 14.07 | 14.58 | 14.02 | 14.56 | 13,017,267 | +0.61(+4.37%) |
Mar 25, 2021 | 13.35 | 14.03 | 13.32 | 13.95 | 13,805,458 | +0.53(+3.93%) |
Mar 24, 2021 | 13.56 | 13.81 | 13.40 | 13.42 | 8,572,361 | +0.00(+0.00%) |
Mar 23, 2021 | 13.90 | 13.94 | 13.31 | 13.42 | 10,146,247 | -0.53(-3.78%) |
Mar 22, 2021 | 13.87 | 14.03 | 13.74 | 13.95 | 8,867,441 | +0.05(+0.39%) |
Mar 19, 2021 | 14.12 | 14.15 | 13.89 | 13.90 | 22,414,290 | -0.27(-1.93%) |
Mar 18, 2021 | 14.48 | 14.64 | 14.12 | 14.17 | 14,592,337 | -0.41(-2.81%) |
Mar 17, 2021 | 14.35 | 14.58 | 14.26 | 14.58 | 11,458,745 | +0.26(+1.84%) |
Mar 16, 2021 | 14.55 | 14.57 | 14.16 | 14.31 | 11,844,268 | -0.28(-1.93%) |
Mar 15, 2021 | 14.24 | 14.68 | 14.24 | 14.60 | 12,784,733 | +0.22(+1.52%) |
Mar 12, 2021 | 14.23 | 14.52 | 14.20 | 14.38 | 15,591,077 | +0.28(+2.00%) |
Mar 11, 2021 | 13.73 | 14.14 | 13.67 | 14.10 | 12,879,356 | +0.32(+2.31%) |
Mar 10, 2021 | 13.55 | 13.89 | 13.44 | 13.78 | 11,290,508 | +0.26(+1.95%) |
Mar 09, 2021 | 13.31 | 13.81 | 13.21 | 13.51 | 16,248,362 | +0.15(+1.16%) |
Mar 08, 2021 | 13.04 | 13.50 | 12.99 | 13.36 | 13,060,017 | +0.37(+2.85%) |
Mar 05, 2021 | 12.74 | 13.10 | 12.62 | 12.99 | 16,277,691 | +0.32(+2.56%) |
Mar 04, 2021 | 13.10 | 13.23 | 12.16 | 12.67 | 22,158,620 | -0.47(-3.57%) |
Mar 03, 2021 | 13.50 | 13.59 | 12.83 | 13.13 | 27,290,026 | +0.05(+0.41%) |
Mar 02, 2021 | 13.18 | 13.22 | 12.95 | 13.08 | 15,495,430 | -0.09(-0.69%) |