Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.80 | 11.82 | 11.54 | 11.60 | 287,593 | -0.15(-1.28%) |
Mar 30, 2022 | 11.75 | 11.89 | 11.63 | 11.75 | 419,543 | -0.02(-0.17%) |
Mar 29, 2022 | 11.67 | 11.89 | 11.45 | 11.77 | 446,523 | +0.30(+2.62%) |
Mar 28, 2022 | 11.34 | 11.53 | 11.34 | 11.47 | 334,980 | +0.10(+0.88%) |
Mar 25, 2022 | 11.55 | 11.75 | 11.22 | 11.37 | 315,239 | -0.14(-1.22%) |
Mar 24, 2022 | 11.56 | 11.77 | 11.38 | 11.51 | 211,117 | -0.14(-1.20%) |
Mar 23, 2022 | 11.92 | 12.00 | 11.61 | 11.65 | 168,043 | -0.40(-3.32%) |
Mar 22, 2022 | 12.14 | 12.32 | 12.03 | 12.05 | 148,076 | +0.00(+0.00%) |
Mar 21, 2022 | 12.34 | 12.40 | 11.98 | 12.05 | 176,638 | -0.37(-2.98%) |
Mar 18, 2022 | 12.49 | 12.71 | 12.40 | 12.42 | 463,221 | -0.07(-0.56%) |
Mar 17, 2022 | 12.26 | 12.59 | 12.14 | 12.49 | 219,817 | +0.11(+0.89%) |
Mar 16, 2022 | 11.73 | 12.41 | 11.43 | 12.38 | 386,628 | +0.77(+6.63%) |
Mar 15, 2022 | 11.59 | 11.71 | 11.35 | 11.61 | 256,991 | +0.12(+1.04%) |
Mar 14, 2022 | 11.33 | 11.62 | 11.18 | 11.49 | 333,228 | +0.17(+1.50%) |
Mar 11, 2022 | 11.52 | 11.59 | 11.11 | 11.32 | 381,647 | -0.15(-1.31%) |
Mar 10, 2022 | 11.15 | 11.50 | 11.00 | 11.47 | 449,199 | +0.14(+1.24%) |
Mar 09, 2022 | 10.71 | 11.44 | 10.41 | 11.33 | 474,056 | +0.75(+7.09%) |
Mar 08, 2022 | 10.56 | 10.72 | 10.26 | 10.58 | 310,170 | +0.13(+1.24%) |
Mar 07, 2022 | 10.64 | 10.74 | 10.44 | 10.45 | 234,187 | -0.01(-0.10%) |
Mar 04, 2022 | 10.70 | 10.74 | 10.39 | 10.46 | 254,040 | -0.32(-2.97%) |
Mar 03, 2022 | 11.10 | 11.38 | 10.69 | 10.78 | 200,149 | -0.44(-3.92%) |
Mar 02, 2022 | 11.14 | 11.25 | 10.98 | 11.22 | 198,000 | +0.21(+1.91%) |
Mar 01, 2022 | 11.25 | 11.35 | 10.90 | 11.01 | 322,236 | -0.24(-2.13%) |
Feb 28, 2022 | 11.19 | 11.41 | 11.13 | 11.25 | 265,527 | -0.04(-0.35%) |
Feb 25, 2022 | 11.08 | 11.30 | 10.93 | 11.29 | 190,418 | +0.24(+2.17%) |
Feb 24, 2022 | 10.48 | 11.08 | 10.37 | 11.05 | 335,539 | +0.32(+2.98%) |
Feb 23, 2022 | 10.82 | 11.06 | 10.71 | 10.73 | 314,698 | -0.03(-0.28%) |
Feb 22, 2022 | 10.82 | 11.00 | 10.72 | 10.76 | 326,404 | -0.13(-1.19%) |
Feb 18, 2022 | 10.89 | 0 | -0.25(-2.24%) | |||
Feb 17, 2022 | 10.99 | 11.22 | 10.95 | 11.14 | 431,984 | -0.01(-0.09%) |
Feb 16, 2022 | 11.81 | 12.01 | 11.12 | 11.15 | 321,839 | -0.79(-6.62%) |
Feb 15, 2022 | 11.02 | 11.95 | 11.00 | 11.94 | 503,447 | +0.93(+8.45%) |
Feb 14, 2022 | 11.40 | 11.57 | 10.92 | 11.01 | 518,192 | -0.50(-4.34%) |
Feb 11, 2022 | 11.63 | 11.97 | 11.47 | 11.51 | 1,033,193 | -0.10(-0.86%) |
Feb 10, 2022 | 11.27 | 11.68 | 11.15 | 11.61 | 1,103,639 | +0.22(+1.93%) |
Feb 09, 2022 | 10.70 | 11.45 | 10.15 | 11.39 | 3,190,645 | -4.18(-26.85%) |
Feb 08, 2022 | 15.59 | 16.01 | 15.21 | 15.57 | 488,051 | -0.25(-1.58%) |
Feb 07, 2022 | 15.54 | 16.02 | 15.54 | 15.82 | 286,786 | +0.39(+2.53%) |
Feb 04, 2022 | 15.31 | 15.61 | 15.07 | 15.43 | 320,390 | +0.15(+0.98%) |
Feb 03, 2022 | 15.43 | 15.21 | 15.28 | 272,531 | -0.54(-3.41%) | |
Feb 02, 2022 | 16.21 | 16.22 | 15.61 | 15.82 | 276,218 | -0.08(-0.50%) |
Feb 01, 2022 | 15.86 | 16.09 | 15.44 | 15.90 | 307,769 | -0.19(-1.18%) |
Jan 31, 2022 | 15.59 | 16.09 | 16.09 | 238,848 | +0.43(+2.75%) | |
Jan 28, 2022 | 15.55 | 15.66 | 15.03 | 15.66 | 171,130 | +0.11(+0.71%) |
Jan 27, 2022 | 15.45 | 15.89 | 15.36 | 15.55 | 344,144 | +0.20(+1.30%) |
Jan 26, 2022 | 16.16 | 16.23 | 15.29 | 15.35 | 250,687 | -0.47(-2.97%) |
Jan 25, 2022 | 15.53 | 15.90 | 15.49 | 15.82 | 323,603 | -0.08(-0.50%) |
Jan 24, 2022 | 14.81 | 15.95 | 14.61 | 15.90 | 475,950 | +0.84(+5.58%) |
Jan 21, 2022 | 15.12 | 15.56 | 15.02 | 15.06 | 426,871 | -0.34(-2.21%) |
Jan 20, 2022 | 15.63 | 16.13 | 15.36 | 15.40 | 267,308 | -0.18(-1.16%) |
Jan 19, 2022 | 16.02 | 16.24 | 15.53 | 15.58 | 254,554 | -0.30(-1.89%) |
Jan 18, 2022 | 15.78 | 16.24 | 15.72 | 15.88 | 254,380 | -0.38(-2.34%) |
Jan 14, 2022 | 16.26 | 0 | -0.29(-1.75%) | |||
Jan 13, 2022 | 17.05 | 17.19 | 16.48 | 16.55 | 209,702 | -0.47(-2.76%) |
Jan 12, 2022 | 17.68 | 17.83 | 17.01 | 17.02 | 204,205 | -0.65(-3.68%) |
Jan 11, 2022 | 16.86 | 17.69 | 16.73 | 17.67 | 270,761 | +0.78(+4.62%) |
Jan 10, 2022 | 16.83 | 16.91 | 16.41 | 16.89 | 208,899 | -0.24(-1.40%) |
Jan 07, 2022 | 17.67 | 17.75 | 17.11 | 17.13 | 256,100 | -0.44(-2.50%) |
Jan 06, 2022 | 17.81 | 18.17 | 17.49 | 17.57 | 211,865 | -0.22(-1.24%) |
Jan 05, 2022 | 18.17 | 18.41 | 17.64 | 17.79 | 282,561 | -0.50(-2.73%) |
Jan 04, 2022 | 18.53 | 18.55 | 17.80 | 18.29 | 213,224 | -0.20(-1.08%) |
Jan 03, 2022 | 18.26 | 18.59 | 18.18 | 18.49 | 173,676 | +0.30(+1.65%) |
Dec 31, 2021 | 18.17 | 18.48 | 18.01 | 18.19 | 211,784 | -0.07(-0.38%) |
Dec 30, 2021 | 18.21 | 18.62 | 18.01 | 18.26 | 140,361 | +0.15(+0.83%) |
Dec 29, 2021 | 18.18 | 18.22 | 17.89 | 18.11 | 166,891 | -0.05(-0.28%) |
Dec 28, 2021 | 18.52 | 18.71 | 18.12 | 18.16 | 176,912 | -0.44(-2.37%) |
Dec 27, 2021 | 18.45 | 18.64 | 18.22 | 18.60 | 140,963 | +0.26(+1.42%) |
Dec 23, 2021 | 18.08 | 18.48 | 17.84 | 18.34 | 138,431 | +0.30(+1.66%) |
Dec 22, 2021 | 17.88 | 18.05 | 17.55 | 18.04 | 166,742 | +0.10(+0.56%) |
Dec 21, 2021 | 17.44 | 18.12 | 16.56 | 17.94 | 221,836 | +0.71(+4.12%) |
Dec 20, 2021 | 17.33 | 17.33 | 16.69 | 17.23 | 343,393 | -0.50(-2.82%) |
Dec 17, 2021 | 17.83 | 18.11 | 17.07 | 17.73 | 2,559,573 | -0.08(-0.45%) |
Dec 16, 2021 | 18.60 | 18.75 | 17.56 | 17.81 | 388,916 | -0.72(-3.89%) |
Dec 15, 2021 | 17.98 | 18.58 | 17.34 | 18.53 | 434,326 | +0.50(+2.77%) |
Dec 14, 2021 | 17.74 | 18.43 | 17.69 | 18.03 | 344,641 | +0.01(+0.06%) |
Dec 13, 2021 | 17.79 | 18.18 | 17.51 | 18.02 | 359,079 | +0.13(+0.73%) |
Dec 10, 2021 | 18.18 | 18.40 | 17.84 | 17.89 | 353,942 | -0.16(-0.89%) |
Dec 09, 2021 | 18.25 | 18.54 | 18.02 | 18.05 | 335,314 | -0.39(-2.11%) |
Dec 08, 2021 | 17.96 | 18.53 | 17.81 | 18.44 | 317,289 | +0.43(+2.39%) |
Dec 07, 2021 | 17.56 | 18.32 | 17.55 | 18.01 | 462,308 | +0.58(+3.33%) |
Dec 06, 2021 | 15.41 | 17.46 | 15.41 | 17.43 | 652,846 | +1.84(+11.80%) |
Dec 03, 2021 | 15.48 | 15.63 | 15.16 | 15.59 | 391,228 | +0.18(+1.17%) |
Dec 02, 2021 | 14.73 | 15.42 | 14.57 | 15.41 | 259,919 | +0.59(+3.98%) |
Dec 01, 2021 | 15.51 | 15.59 | 14.80 | 14.82 | 277,862 | -0.49(-3.20%) |
Nov 30, 2021 | 15.20 | 15.65 | 14.83 | 15.31 | 543,119 | +0.12(+0.79%) |
Nov 29, 2021 | 15.79 | 15.79 | 15.12 | 15.19 | 466,284 | -0.36(-2.32%) |
Nov 26, 2021 | 15.63 | 15.71 | 15.12 | 15.55 | 199,701 | -0.41(-2.57%) |
Nov 24, 2021 | 16.00 | 16.15 | 15.81 | 15.96 | 254,287 | -0.10(-0.63%) |
Nov 23, 2021 | 16.07 | 16.12 | 15.53 | 16.06 | 600,692 | -0.15(-0.94%) |
Nov 22, 2021 | 16.50 | 16.72 | 16.07 | 16.21 | 457,100 | -0.28(-1.67%) |
Nov 19, 2021 | 16.47 | 16.65 | 16.35 | 16.49 | 469,330 | +0.02(+0.12%) |
Nov 18, 2021 | 16.70 | 16.50 | 16.29 | 16.47 | 396,060 | -0.26(-1.55%) |
Nov 17, 2021 | 17.03 | 17.18 | 16.68 | 16.73 | 352,493 | -0.37(-2.16%) |
Nov 16, 2021 | 16.99 | 17.17 | 16.79 | 17.10 | 327,242 | -0.09(-0.52%) |
Nov 15, 2021 | 17.04 | 17.31 | 16.84 | 17.19 | 412,689 | +0.13(+0.76%) |
Nov 12, 2021 | 16.66 | 17.09 | 16.51 | 17.06 | 348,245 | +0.36(+2.16%) |
Nov 11, 2021 | 16.36 | 17.10 | 16.36 | 16.70 | 695,629 | +0.34(+2.08%) |
Nov 10, 2021 | 15.70 | 16.41 | 16.36 | 535,494 | +0.43(+2.70%) | |
Nov 09, 2021 | 15.85 | 16.20 | 15.69 | 15.93 | 622,059 | +0.10(+0.63%) |
Nov 08, 2021 | 15.18 | 15.88 | 15.16 | 15.83 | 625,079 | +0.65(+4.28%) |
Nov 05, 2021 | 15.50 | 15.80 | 14.74 | 15.18 | 875,911 | -0.28(-1.81%) |
Nov 04, 2021 | 17.79 | 18.23 | 15.08 | 15.46 | 1,901,609 | +2.02(+15.03%) |
Nov 03, 2021 | 13.39 | 13.71 | 13.27 | 13.44 | 819,767 | +0.16(+1.20%) |
Nov 02, 2021 | 14.34 | 14.34 | 13.23 | 13.28 | 753,552 | -1.08(-7.52%) |
Nov 01, 2021 | 14.00 | 14.51 | 14.00 | 14.36 | 286,881 | +0.36(+2.57%) |
Oct 29, 2021 | 14.17 | 14.42 | 13.86 | 14.00 | 361,906 | -0.13(-0.92%) |
Oct 28, 2021 | 14.13 | 14.35 | 14.13 | 567,455 | -0.01(-0.07%) | |
Oct 27, 2021 | 14.60 | 14.71 | 14.13 | 14.14 | 284,904 | -0.43(-2.95%) |
Oct 26, 2021 | 14.77 | 14.57 | 425,084 | -0.02(-0.14%) | ||
Oct 25, 2021 | 14.83 | 14.96 | 14.47 | 14.59 | 322,065 | -0.24(-1.62%) |
Oct 22, 2021 | 14.80 | 15.39 | 14.80 | 14.83 | 429,053 | -0.47(-3.07%) |
Oct 21, 2021 | 15.19 | 15.44 | 14.97 | 15.30 | 697,008 | +0.05(+0.33%) |
Oct 20, 2021 | 15.57 | 15.57 | 14.94 | 15.25 | 556,922 | -0.15(-0.97%) |
Oct 19, 2021 | 16.72 | 16.89 | 15.14 | 15.40 | 715,930 | -1.39(-8.28%) |
Oct 18, 2021 | 16.95 | 16.95 | 16.55 | 16.79 | 187,263 | -0.24(-1.41%) |
Oct 15, 2021 | 17.39 | 17.39 | 17.01 | 17.03 | 244,083 | -0.08(-0.47%) |
Oct 14, 2021 | 17.45 | 17.70 | 17.03 | 17.11 | 292,153 | -0.10(-0.58%) |
Oct 13, 2021 | 17.40 | 17.84 | 17.03 | 17.21 | 144,096 | -0.09(-0.52%) |
Oct 12, 2021 | 17.40 | 17.41 | 17.12 | 17.30 | 140,390 | -0.01(-0.06%) |
Oct 11, 2021 | 17.79 | 17.79 | 17.31 | 17.31 | 155,859 | -0.41(-2.31%) |
Oct 08, 2021 | 17.68 | 17.80 | 17.48 | 17.72 | 133,477 | +0.09(+0.51%) |
Oct 07, 2021 | 17.58 | 17.84 | 17.46 | 17.63 | 117,751 | +0.22(+1.26%) |
Oct 06, 2021 | 17.23 | 17.50 | 17.11 | 17.41 | 185,820 | -0.06(-0.34%) |
Oct 05, 2021 | 17.36 | 17.76 | 17.13 | 17.47 | 133,729 | +0.13(+0.75%) |
Oct 04, 2021 | 17.90 | 17.90 | 17.25 | 17.34 | 136,297 | -0.65(-3.61%) |
Oct 01, 2021 | 17.68 | 18.05 | 17.43 | 17.99 | 288,814 | +0.44(+2.51%) |
Sep 30, 2021 | 17.96 | 18.30 | 17.54 | 17.55 | 99,343 | -0.26(-1.46%) |
Sep 29, 2021 | 17.90 | 18.05 | 17.65 | 17.81 | 180,980 | +0.04(+0.23%) |
Sep 28, 2021 | 18.04 | 18.18 | 17.68 | 17.77 | 182,541 | -0.42(-2.31%) |
Sep 27, 2021 | 17.75 | 18.51 | 17.75 | 18.19 | 298,875 | +0.20(+1.11%) |
Sep 24, 2021 | 18.30 | 18.39 | 17.96 | 17.99 | 173,971 | -0.37(-2.02%) |
Sep 23, 2021 | 18.12 | 18.40 | 18.05 | 18.36 | 142,488 | +0.26(+1.44%) |
Sep 22, 2021 | 17.76 | 18.89 | 17.61 | 18.10 | 116,097 | +0.37(+2.09%) |
Sep 21, 2021 | 17.66 | 17.98 | 17.27 | 17.73 | 259,658 | +0.13(+0.74%) |
Sep 20, 2021 | 17.76 | 17.89 | 17.18 | 17.60 | 279,737 | -0.47(-2.60%) |
Sep 17, 2021 | 18.00 | 18.26 | 17.69 | 18.07 | 775,084 | +0.15(+0.84%) |
Sep 16, 2021 | 18.52 | 18.70 | 17.37 | 17.92 | 485,066 | -0.75(-4.02%) |
Sep 15, 2021 | 18.59 | 18.88 | 18.33 | 18.67 | 348,564 | +0.04(+0.21%) |
Sep 14, 2021 | 18.66 | 19.02 | 18.59 | 18.63 | 215,070 | -0.18(-0.96%) |
Sep 13, 2021 | 18.85 | 18.91 | 18.42 | 18.81 | 272,482 | +0.21(+1.13%) |
Sep 10, 2021 | 18.95 | 19.01 | 18.52 | 18.60 | 378,586 | -0.26(-1.38%) |
Sep 09, 2021 | 18.69 | 19.00 | 18.57 | 18.86 | 175,199 | +0.13(+0.69%) |
Sep 08, 2021 | 18.43 | 18.75 | 18.34 | 18.73 | 166,554 | +0.33(+1.79%) |
Sep 07, 2021 | 18.76 | 18.88 | 18.38 | 18.40 | 257,458 | -0.32(-1.71%) |
Sep 03, 2021 | 18.50 | 18.73 | 18.38 | 18.72 | 238,155 | +0.17(+0.92%) |
Sep 02, 2021 | 18.34 | 18.89 | 18.28 | 18.55 | 388,180 | +0.27(+1.48%) |
Sep 01, 2021 | 18.03 | 18.46 | 17.90 | 18.28 | 192,458 | +0.37(+2.07%) |
Aug 31, 2021 | 17.76 | 17.97 | 17.55 | 17.91 | 193,419 | +0.11(+0.62%) |
Aug 30, 2021 | 17.86 | 17.93 | 17.52 | 17.80 | 159,707 | +0.06(+0.34%) |
Aug 27, 2021 | 17.41 | 17.89 | 17.30 | 17.74 | 260,771 | +0.40(+2.31%) |
Aug 26, 2021 | 17.15 | 17.49 | 17.06 | 17.34 | 299,819 | +0.10(+0.58%) |
Aug 25, 2021 | 17.25 | 17.49 | 17.10 | 17.24 | 154,872 | +0.00(+0.00%) |
Aug 24, 2021 | 17.04 | 17.33 | 17.03 | 17.24 | 189,533 | +0.29(+1.71%) |
Aug 23, 2021 | 16.81 | 16.99 | 16.64 | 16.95 | 159,267 | +0.27(+1.62%) |
Aug 20, 2021 | 16.05 | 16.72 | 16.02 | 16.68 | 234,186 | +0.55(+3.41%) |
Aug 19, 2021 | 16.23 | 16.52 | 16.05 | 16.13 | 208,568 | -0.32(-1.95%) |
Aug 18, 2021 | 16.50 | 16.93 | 16.28 | 16.45 | 251,081 | +0.03(+0.18%) |
Aug 17, 2021 | 16.50 | 16.52 | 16.01 | 16.42 | 274,444 | -0.34(-2.03%) |
Aug 16, 2021 | 17.03 | 17.03 | 16.73 | 16.76 | 374,165 | -0.49(-2.84%) |
Aug 13, 2021 | 16.89 | 17.50 | 16.82 | 17.25 | 401,352 | +0.23(+1.35%) |
Aug 12, 2021 | 17.32 | 17.49 | 16.77 | 17.02 | 267,368 | -0.48(-2.74%) |
Aug 11, 2021 | 18.23 | 18.41 | 17.49 | 17.50 | 210,746 | -0.60(-3.31%) |
Aug 10, 2021 | 18.23 | 18.32 | 18.01 | 18.10 | 446,206 | -0.11(-0.60%) |
Aug 09, 2021 | 18.70 | 18.70 | 18.15 | 18.21 | 152,217 | -0.55(-2.93%) |
Aug 06, 2021 | 19.26 | 19.40 | 18.38 | 18.76 | 351,051 | -0.30(-1.57%) |
Aug 05, 2021 | 20.20 | 21.00 | 18.93 | 19.06 | 517,050 | +1.38(+7.81%) |
Aug 04, 2021 | 17.52 | 17.87 | 17.43 | 17.68 | 336,903 | +0.00(+0.00%) |
Aug 03, 2021 | 18.13 | 18.88 | 17.59 | 17.68 | 369,916 | -0.47(-2.59%) |
Aug 02, 2021 | 18.47 | 18.48 | 18.10 | 18.15 | 179,953 | -0.19(-1.04%) |
Jul 30, 2021 | 18.26 | 18.46 | 18.20 | 18.34 | 123,445 | -0.05(-0.27%) |
Jul 29, 2021 | 18.39 | 18.53 | 18.21 | 18.39 | 169,420 | +0.15(+0.82%) |
Jul 28, 2021 | 17.99 | 18.31 | 17.86 | 18.24 | 216,402 | +0.29(+1.62%) |
Jul 27, 2021 | 18.38 | 18.38 | 17.73 | 17.95 | 175,303 | -0.37(-2.02%) |
Jul 26, 2021 | 18.67 | 18.78 | 18.26 | 18.32 | 163,660 | -0.30(-1.61%) |
Jul 23, 2021 | 18.43 | 18.64 | 18.26 | 18.62 | 87,962 | +0.30(+1.64%) |
Jul 22, 2021 | 18.48 | 18.55 | 18.23 | 18.32 | 186,100 | -0.26(-1.40%) |
Jul 21, 2021 | 18.31 | 18.71 | 18.30 | 18.58 | 146,026 | +0.42(+2.31%) |
Jul 20, 2021 | 17.87 | 18.42 | 17.82 | 18.16 | 260,581 | +0.34(+1.91%) |
Jul 19, 2021 | 17.63 | 18.06 | 17.43 | 17.82 | 236,961 | -0.08(-0.45%) |
Jul 16, 2021 | 18.08 | 18.08 | 17.83 | 17.90 | 166,519 | +0.02(+0.11%) |
Jul 15, 2021 | 17.82 | 17.93 | 17.69 | 17.88 | 123,304 | +0.02(+0.11%) |
Jul 14, 2021 | 18.32 | 18.33 | 17.83 | 17.86 | 136,445 | -0.28(-1.54%) |
Jul 13, 2021 | 18.42 | 18.43 | 18.02 | 18.14 | 193,904 | -0.35(-1.89%) |
Jul 12, 2021 | 18.34 | 18.57 | 18.17 | 18.49 | 161,027 | +0.13(+0.71%) |
Jul 09, 2021 | 18.00 | 18.52 | 17.93 | 18.36 | 213,432 | +0.47(+2.63%) |
Jul 08, 2021 | 17.71 | 18.07 | 17.63 | 17.89 | 186,071 | -0.16(-0.89%) |
Jul 07, 2021 | 18.46 | 18.56 | 17.99 | 18.05 | 246,195 | -0.35(-1.90%) |
Jul 06, 2021 | 18.50 | 18.54 | 18.13 | 18.40 | 193,865 | -0.15(-0.81%) |
Jul 02, 2021 | 18.72 | 18.86 | 18.50 | 18.55 | 162,574 | -0.05(-0.27%) |
Jul 01, 2021 | 18.65 | 18.71 | 18.39 | 18.60 | 131,774 | +0.02(+0.11%) |
Jun 30, 2021 | 18.86 | 18.90 | 18.56 | 18.58 | 166,713 | -0.41(-2.16%) |
Jun 29, 2021 | 18.89 | 19.16 | 18.77 | 18.99 | 159,980 | +0.24(+1.28%) |
Jun 28, 2021 | 18.78 | 19.06 | 18.52 | 18.75 | 204,639 | +0.11(+0.59%) |
Jun 25, 2021 | 18.82 | 18.97 | 18.52 | 18.64 | 1,550,096 | -0.21(-1.11%) |
Jun 24, 2021 | 18.56 | 18.91 | 18.56 | 18.85 | 185,677 | +0.35(+1.89%) |
Jun 23, 2021 | 18.39 | 18.63 | 18.32 | 18.50 | 337,878 | +0.06(+0.33%) |
Jun 22, 2021 | 18.22 | 18.45 | 17.91 | 18.44 | 170,550 | +0.23(+1.26%) |
Jun 21, 2021 | 18.11 | 18.39 | 17.84 | 18.21 | 174,675 | +0.16(+0.89%) |
Jun 18, 2021 | 18.27 | 18.33 | 17.84 | 18.05 | 394,976 | -0.32(-1.74%) |
Jun 17, 2021 | 17.78 | 18.40 | 17.78 | 18.37 | 185,682 | +0.48(+2.68%) |
Jun 16, 2021 | 17.61 | 17.99 | 17.58 | 17.89 | 299,843 | +0.30(+1.71%) |
Jun 15, 2021 | 17.85 | 17.93 | 17.54 | 17.59 | 216,076 | -0.24(-1.35%) |
Jun 14, 2021 | 17.99 | 18.30 | 17.76 | 17.83 | 231,637 | -0.03(-0.17%) |
Jun 11, 2021 | 17.86 | 17.90 | 17.72 | 17.86 | 214,284 | +0.15(+0.85%) |
Jun 10, 2021 | 17.94 | 18.02 | 17.64 | 17.71 | 144,251 | -0.19(-1.06%) |
Jun 09, 2021 | 18.15 | 18.37 | 17.89 | 17.90 | 182,781 | -0.13(-0.72%) |
Jun 08, 2021 | 18.15 | 18.26 | 17.88 | 18.03 | 217,643 | +0.08(+0.45%) |
Jun 07, 2021 | 17.90 | 18.04 | 17.77 | 17.95 | 174,080 | +0.12(+0.67%) |
Jun 04, 2021 | 17.93 | 18.21 | 17.81 | 17.83 | 163,243 | +0.04(+0.22%) |
Jun 03, 2021 | 17.90 | 17.97 | 17.73 | 17.79 | 189,782 | -0.21(-1.17%) |
Jun 02, 2021 | 18.33 | 18.36 | 17.94 | 18.00 | 209,751 | -0.33(-1.80%) |
Jun 01, 2021 | 18.19 | 18.48 | 18.02 | 18.33 | 365,125 | +0.22(+1.21%) |
May 28, 2021 | 18.48 | 18.57 | 17.99 | 18.11 | 277,644 | -0.26(-1.42%) |
May 27, 2021 | 18.18 | 18.61 | 18.09 | 18.37 | 361,001 | +0.03(+0.16%) |
May 26, 2021 | 18.10 | 18.50 | 18.08 | 18.34 | 354,519 | +0.34(+1.89%) |
May 25, 2021 | 18.41 | 18.65 | 17.99 | 18.00 | 224,672 | -0.28(-1.53%) |
May 24, 2021 | 18.24 | 18.44 | 18.12 | 18.28 | 127,271 | +0.22(+1.22%) |
May 21, 2021 | 18.32 | 18.53 | 18.04 | 18.06 | 119,326 | -0.05(-0.28%) |
May 20, 2021 | 18.05 | 18.23 | 17.89 | 18.11 | 136,099 | +0.06(+0.33%) |
May 19, 2021 | 17.70 | 18.07 | 17.49 | 18.05 | 197,719 | +0.12(+0.67%) |
May 18, 2021 | 17.97 | 18.18 | 17.86 | 17.93 | 158,175 | +0.08(+0.45%) |
May 17, 2021 | 17.79 | 17.98 | 17.55 | 17.85 | 159,380 | -0.18(-1.00%) |
May 14, 2021 | 18.14 | 18.38 | 17.87 | 18.03 | 182,072 | +0.14(+0.78%) |
May 13, 2021 | 17.83 | 18.21 | 17.56 | 17.89 | 312,081 | +0.24(+1.36%) |
May 12, 2021 | 18.21 | 18.46 | 17.51 | 17.65 | 373,949 | -0.83(-4.49%) |
May 11, 2021 | 17.65 | 18.77 | 17.45 | 18.48 | 404,617 | +0.66(+3.70%) |
May 10, 2021 | 18.58 | 18.84 | 17.77 | 17.82 | 407,528 | -0.84(-4.50%) |
May 07, 2021 | 18.51 | 19.23 | 18.46 | 18.66 | 589,341 | +0.34(+1.86%) |
May 06, 2021 | 19.70 | 19.98 | 17.73 | 18.32 | 796,544 | -1.70(-8.49%) |
May 05, 2021 | 19.84 | 20.40 | 19.84 | 20.02 | 249,143 | +0.00(+0.00%) |
May 04, 2021 | 20.68 | 20.68 | 19.80 | 20.02 | 227,638 | -0.70(-3.38%) |
May 03, 2021 | 20.34 | 20.83 | 20.34 | 20.72 | 351,157 | +0.45(+2.22%) |
Apr 30, 2021 | 20.07 | 21.24 | 19.98 | 20.27 | 243,400 | -0.06(-0.30%) |
Apr 29, 2021 | 20.95 | 21.25 | 20.23 | 20.33 | 120,374 | -0.40(-1.93%) |
Apr 28, 2021 | 20.55 | 20.88 | 20.23 | 20.73 | 281,990 | +0.18(+0.88%) |
Apr 27, 2021 | 20.59 | 20.67 | 20.41 | 20.55 | 192,251 | -0.07(-0.34%) |
Apr 26, 2021 | 20.53 | 20.79 | 20.48 | 20.62 | 165,282 | +0.11(+0.54%) |
Apr 23, 2021 | 19.83 | 20.64 | 19.83 | 20.51 | 281,400 | +0.42(+2.09%) |
Apr 22, 2021 | 19.88 | 20.32 | 19.61 | 20.09 | 359,969 | +0.22(+1.11%) |
Apr 21, 2021 | 19.30 | 19.90 | 19.10 | 19.87 | 185,306 | +0.43(+2.21%) |
Apr 20, 2021 | 19.79 | 20.17 | 19.16 | 19.44 | 341,064 | -0.49(-2.46%) |
Apr 19, 2021 | 20.10 | 20.12 | 19.58 | 19.93 | 174,153 | -0.27(-1.34%) |
Apr 16, 2021 | 20.30 | 20.30 | 20.00 | 20.20 | 310,900 | +0.07(+0.35%) |
Apr 15, 2021 | 20.20 | 20.41 | 19.98 | 20.13 | 202,964 | +0.17(+0.85%) |
Apr 14, 2021 | 19.90 | 20.41 | 19.90 | 19.96 | 161,762 | -0.04(-0.20%) |
Apr 13, 2021 | 20.26 | 20.45 | 19.96 | 20.00 | 408,196 | -0.19(-0.94%) |
Apr 12, 2021 | 20.20 | 20.34 | 19.89 | 20.19 | 169,929 | +0.03(+0.15%) |
Apr 09, 2021 | 20.09 | 20.33 | 19.86 | 20.16 | 299,000 | -0.15(-0.74%) |
Apr 08, 2021 | 20.13 | 20.43 | 19.76 | 20.31 | 493,475 | +0.26(+1.30%) |
Apr 07, 2021 | 20.86 | 21.07 | 20.04 | 20.05 | 302,233 | -0.76(-3.65%) |
Apr 06, 2021 | 21.00 | 21.26 | 20.60 | 20.81 | 269,407 | -0.37(-1.75%) |
Apr 05, 2021 | 20.86 | 21.22 | 20.67 | 21.18 | 429,071 | +0.48(+2.32%) |