Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.32 | 13.34 | 13.18 | 13.20 | 5,804,076 | -0.22(-1.66%) |
Mar 30, 2022 | 13.56 | 13.71 | 13.40 | 13.42 | 11,568,343 | -0.06(-0.41%) |
Mar 29, 2022 | 13.46 | 13.50 | 13.37 | 13.48 | 5,012,895 | +0.14(+1.07%) |
Mar 28, 2022 | 13.33 | 13.35 | 13.19 | 13.34 | 6,008,041 | +0.01(+0.06%) |
Mar 25, 2022 | 13.24 | 13.34 | 13.23 | 13.33 | 4,156,820 | +0.05(+0.36%) |
Mar 24, 2022 | 13.24 | 13.38 | 13.21 | 13.28 | 6,105,344 | +0.12(+0.91%) |
Mar 23, 2022 | 13.23 | 13.34 | 13.15 | 13.16 | 6,601,253 | -0.37(-2.70%) |
Mar 22, 2022 | 13.54 | 13.59 | 13.48 | 13.53 | 4,568,976 | -0.02(-0.12%) |
Mar 21, 2022 | 13.65 | 13.65 | 13.46 | 13.54 | 4,897,290 | +0.00(+0.00%) |
Mar 18, 2022 | 13.41 | 13.62 | 13.34 | 13.54 | 9,367,498 | +0.19(+1.43%) |
Mar 17, 2022 | 13.12 | 13.37 | 13.08 | 13.35 | 7,521,600 | +0.20(+1.51%) |
Mar 16, 2022 | 13.00 | 13.18 | 12.93 | 13.15 | 7,646,683 | +0.27(+2.10%) |
Mar 15, 2022 | 12.82 | 12.90 | 12.74 | 12.88 | 7,696,507 | +0.21(+1.69%) |
Mar 14, 2022 | 12.69 | 12.82 | 12.63 | 12.67 | 6,750,265 | +0.21(+1.66%) |
Mar 11, 2022 | 12.49 | 12.65 | 12.42 | 12.46 | 10,472,666 | -0.08(-0.63%) |
Mar 10, 2022 | 12.51 | 12.62 | 12.41 | 12.54 | 11,092,043 | -0.19(-1.53%) |
Mar 09, 2022 | 12.26 | 12.81 | 12.26 | 12.74 | 15,111,370 | +0.35(+2.85%) |
Mar 08, 2022 | 12.34 | 12.54 | 12.22 | 12.38 | 12,586,729 | -0.16(-1.27%) |
Mar 07, 2022 | 12.93 | 12.95 | 12.52 | 12.54 | 9,298,993 | -0.48(-3.72%) |
Mar 04, 2022 | 13.20 | 13.26 | 12.98 | 13.03 | 7,719,602 | -0.59(-4.32%) |
Mar 03, 2022 | 13.70 | 13.83 | 13.58 | 13.62 | 6,162,056 | -0.34(-2.45%) |
Mar 02, 2022 | 13.71 | 13.98 | 13.70 | 13.96 | 7,986,521 | +0.19(+1.38%) |
Mar 01, 2022 | 13.89 | 14.13 | 13.64 | 13.77 | 10,244,902 | -0.29(-2.09%) |
Feb 28, 2022 | 14.04 | 14.11 | 13.92 | 14.06 | 8,771,663 | -0.25(-1.72%) |
Feb 25, 2022 | 14.20 | 14.33 | 14.22 | 14.31 | 6,798,723 | +0.27(+1.92%) |
Feb 24, 2022 | 13.84 | 14.04 | 13.70 | 14.04 | 11,192,978 | -0.52(-3.55%) |
Feb 23, 2022 | 14.73 | 14.77 | 14.54 | 14.55 | 3,985,849 | -0.17(-1.19%) |
Feb 22, 2022 | 14.56 | 14.74 | 14.54 | 14.73 | 8,287,269 | -0.07(-0.48%) |
Feb 18, 2022 | 14.80 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 14.81 | 14.90 | 14.74 | 14.85 | 3,774,068 | -0.14(-0.95%) |
Feb 16, 2022 | 14.97 | 15.07 | 14.91 | 14.99 | 5,019,827 | +0.10(+0.69%) |
Feb 15, 2022 | 14.87 | 14.94 | 14.81 | 14.89 | 6,779,418 | +0.28(+1.90%) |
Feb 14, 2022 | 14.62 | 14.66 | 14.51 | 14.61 | 7,451,124 | -0.17(-1.18%) |
Feb 11, 2022 | 14.77 | 14.99 | 14.74 | 14.78 | 7,769,803 | -0.02(-0.16%) |
Feb 10, 2022 | 15.09 | 15.13 | 14.77 | 14.81 | 11,548,912 | -0.22(-1.48%) |
Feb 09, 2022 | 15.01 | 15.05 | 14.93 | 15.03 | 9,945,995 | +0.14(+0.96%) |
Feb 08, 2022 | 14.70 | 14.91 | 14.68 | 14.89 | 10,450,910 | +0.22(+1.52%) |
Feb 07, 2022 | 14.66 | 14.85 | 14.54 | 14.66 | 20,655,848 | +0.21(+1.43%) |
Feb 04, 2022 | 14.51 | 14.53 | 14.43 | 14.46 | 9,302,777 | +0.02(+0.11%) |
Feb 03, 2022 | 14.37 | 14.51 | 14.44 | 10,417,936 | +0.24(+1.68%) | |
Feb 02, 2022 | 14.20 | 14.31 | 14.15 | 14.20 | 12,356,732 | +0.48(+3.53%) |
Feb 01, 2022 | 13.76 | 13.81 | 13.64 | 13.72 | 6,895,451 | -0.19(-1.37%) |
Jan 31, 2022 | 13.97 | 13.91 | 11,891,312 | -0.21(-1.46%) | ||
Jan 28, 2022 | 13.49 | 14.15 | 13.44 | 14.12 | 25,309,038 | +0.77(+5.77%) |
Jan 27, 2022 | 13.43 | 13.56 | 13.24 | 13.35 | 8,610,920 | +0.06(+0.42%) |
Jan 26, 2022 | 13.65 | 13.66 | 13.23 | 13.29 | 8,446,875 | -0.27(-1.99%) |
Jan 25, 2022 | 13.52 | 13.63 | 13.38 | 13.56 | 9,604,882 | +0.14(+1.01%) |
Jan 24, 2022 | 13.41 | 13.46 | 13.04 | 13.42 | 21,165,230 | +0.85(+6.76%) |
Jan 21, 2022 | 12.74 | 12.79 | 12.55 | 12.57 | 8,083,847 | -0.31(-2.40%) |
Jan 20, 2022 | 13.13 | 13.15 | 12.88 | 12.88 | 5,290,782 | -0.26(-1.99%) |
Jan 19, 2022 | 13.28 | 13.30 | 13.12 | 13.15 | 5,518,428 | -0.10(-0.72%) |
Jan 18, 2022 | 13.30 | 13.34 | 13.18 | 13.24 | 10,251,906 | +0.17(+1.34%) |
Jan 14, 2022 | 13.07 | 0 | +0.16(+1.23%) | |||
Jan 13, 2022 | 12.91 | 12.99 | 12.86 | 12.91 | 7,438,665 | +0.10(+0.74%) |
Jan 12, 2022 | 12.80 | 12.88 | 12.78 | 12.81 | 8,417,550 | +0.04(+0.34%) |
Jan 11, 2022 | 12.69 | 12.78 | 12.61 | 12.77 | 8,004,237 | -0.07(-0.53%) |
Jan 10, 2022 | 12.93 | 12.96 | 12.75 | 12.84 | 10,663,739 | +0.26(+2.08%) |
Jan 07, 2022 | 12.43 | 12.60 | 12.40 | 12.57 | 5,472,632 | +0.22(+1.80%) |
Jan 06, 2022 | 12.45 | 12.50 | 12.34 | 12.35 | 13,879,757 | +0.06(+0.52%) |
Jan 05, 2022 | 12.44 | 12.52 | 12.29 | 12.29 | 4,995,612 | -0.21(-1.65%) |
Jan 04, 2022 | 12.41 | 12.67 | 12.38 | 12.50 | 11,195,798 | +0.23(+1.88%) |
Jan 03, 2022 | 12.07 | 12.31 | 11.99 | 12.27 | 6,092,793 | +0.41(+3.42%) |
Dec 31, 2021 | 12.00 | 12.05 | 11.84 | 11.86 | 5,689,492 | -0.17(-1.45%) |
Dec 30, 2021 | 12.10 | 12.17 | 12.03 | 12.03 | 5,466,778 | -0.11(-0.92%) |
Dec 29, 2021 | 12.18 | 12.19 | 12.13 | 12.15 | 4,524,383 | +0.02(+0.20%) |
Dec 28, 2021 | 11.98 | 12.16 | 11.98 | 12.12 | 5,372,021 | +0.08(+0.66%) |
Dec 27, 2021 | 12.07 | 12.08 | 11.93 | 12.04 | 4,951,396 | -0.05(-0.39%) |
Dec 23, 2021 | 12.12 | 12.18 | 12.07 | 12.09 | 4,419,778 | +0.04(+0.33%) |
Dec 22, 2021 | 11.98 | 12.07 | 11.90 | 12.05 | 4,986,833 | +0.01(+0.07%) |
Dec 21, 2021 | 11.92 | 12.05 | 11.92 | 12.04 | 7,327,389 | +0.23(+1.95%) |
Dec 20, 2021 | 11.78 | 11.85 | 11.63 | 11.81 | 8,540,463 | -0.26(-2.17%) |
Dec 17, 2021 | 12.13 | 12.17 | 12.03 | 12.07 | 8,459,321 | +0.09(+0.73%) |
Dec 16, 2021 | 11.71 | 11.99 | 11.71 | 11.99 | 10,320,773 | +0.15(+1.28%) |
Dec 15, 2021 | 11.83 | 11.84 | 11.69 | 11.84 | 8,574,396 | -0.19(-1.59%) |
Dec 14, 2021 | 12.00 | 12.09 | 11.99 | 12.03 | 6,599,217 | +0.14(+1.20%) |
Dec 13, 2021 | 11.99 | 12.00 | 11.84 | 11.88 | 10,612,226 | -0.11(-0.93%) |
Dec 10, 2021 | 11.99 | 12.01 | 11.90 | 11.99 | 7,665,832 | +0.13(+1.07%) |
Dec 09, 2021 | 12.03 | 12.04 | 11.85 | 11.87 | 9,880,565 | -0.16(-1.32%) |
Dec 08, 2021 | 11.90 | 12.23 | 11.84 | 12.03 | 13,704,494 | +0.19(+1.61%) |
Dec 07, 2021 | 11.91 | 11.93 | 11.80 | 11.84 | 10,349,005 | -0.10(-0.87%) |
Dec 06, 2021 | 11.96 | 12.07 | 11.91 | 11.94 | 8,026,894 | +0.24(+2.04%) |
Dec 03, 2021 | 11.66 | 11.75 | 11.63 | 11.70 | 7,916,254 | -0.07(-0.58%) |
Dec 02, 2021 | 11.70 | 11.83 | 11.69 | 11.77 | 7,413,046 | +0.13(+1.14%) |
Dec 01, 2021 | 11.94 | 11.98 | 11.61 | 11.64 | 8,071,130 | -0.02(-0.21%) |
Nov 30, 2021 | 11.76 | 11.78 | 11.54 | 11.66 | 8,629,488 | -0.16(-1.34%) |
Nov 29, 2021 | 11.97 | 11.97 | 11.77 | 11.82 | 6,081,447 | -0.05(-0.40%) |
Nov 26, 2021 | 11.87 | 11.89 | 11.74 | 11.87 | 6,925,593 | -0.31(-2.54%) |
Nov 24, 2021 | 12.20 | 12.25 | 12.13 | 12.18 | 6,054,620 | +0.04(+0.30%) |
Nov 23, 2021 | 12.06 | 12.16 | 12.06 | 12.14 | 6,814,338 | -0.04(-0.32%) |
Nov 22, 2021 | 12.08 | 12.43 | 12.05 | 12.18 | 6,877,303 | +0.28(+2.33%) |
Nov 19, 2021 | 11.97 | 11.98 | 11.89 | 11.90 | 6,414,552 | -0.17(-1.40%) |
Nov 18, 2021 | 12.14 | 12.07 | 12.05 | 12.07 | 6,038,673 | +0.00(+0.00%) |
Nov 17, 2021 | 12.01 | 12.10 | 11.91 | 12.07 | 9,411,404 | -0.31(-2.48%) |
Nov 16, 2021 | 12.53 | 12.56 | 12.30 | 12.38 | 6,465,402 | +0.55(+4.68%) |
Nov 15, 2021 | 11.81 | 11.85 | 11.74 | 11.83 | 4,249,378 | -0.07(-0.58%) |
Nov 12, 2021 | 11.92 | 11.94 | 11.86 | 11.90 | 5,906,023 | +0.01(+0.06%) |
Nov 11, 2021 | 11.87 | 11.95 | 11.85 | 11.89 | 4,645,709 | +0.15(+1.31%) |
Nov 10, 2021 | 11.80 | 11.73 | 5,859,246 | -0.08(-0.71%) | ||
Nov 09, 2021 | 11.92 | 11.93 | 11.77 | 11.82 | 5,476,143 | +0.06(+0.52%) |
Nov 08, 2021 | 11.73 | 11.78 | 11.70 | 11.76 | 5,214,103 | +0.11(+0.92%) |
Nov 05, 2021 | 11.60 | 11.80 | 11.60 | 11.65 | 6,781,832 | +0.05(+0.40%) |
Nov 04, 2021 | 11.45 | 11.80 | 11.28 | 11.60 | 22,647,662 | +0.18(+1.62%) |
Nov 03, 2021 | 11.35 | 11.48 | 11.32 | 11.42 | 9,566,392 | -0.12(-1.07%) |
Nov 02, 2021 | 11.69 | 11.69 | 11.47 | 11.54 | 10,883,887 | -0.15(-1.25%) |
Nov 01, 2021 | 11.53 | 11.70 | 11.62 | 11.69 | 7,520,222 | +0.19(+1.67%) |
Oct 29, 2021 | 11.60 | 11.63 | 11.48 | 11.50 | 9,016,167 | -0.22(-1.84%) |
Oct 28, 2021 | 11.81 | 11.71 | 6,385,096 | -0.26(-2.18%) | ||
Oct 27, 2021 | 12.02 | 12.05 | 11.95 | 11.97 | 4,687,495 | -0.07(-0.57%) |
Oct 26, 2021 | 12.10 | 12.03 | 12.04 | 6,013,763 | +0.13(+1.10%) | |
Oct 25, 2021 | 11.99 | 12.00 | 11.87 | 11.91 | 3,264,199 | +0.01(+0.06%) |
Oct 22, 2021 | 11.85 | 11.98 | 11.90 | 4,365,674 | -0.02(-0.19%) | |
Oct 21, 2021 | 11.96 | 12.03 | 11.87 | 11.93 | 6,853,325 | -0.11(-0.89%) |
Oct 20, 2021 | 11.90 | 12.10 | 11.90 | 12.03 | 4,111,642 | +0.26(+2.22%) |
Oct 19, 2021 | 11.73 | 11.79 | 11.71 | 11.77 | 3,480,774 | +0.04(+0.33%) |
Oct 18, 2021 | 11.70 | 11.74 | 11.63 | 11.73 | 6,053,613 | -0.05(-0.39%) |
Oct 15, 2021 | 11.82 | 11.88 | 11.77 | 11.78 | 3,513,356 | -0.04(-0.32%) |
Oct 14, 2021 | 11.88 | 11.90 | 11.81 | 11.82 | 3,128,819 | +0.08(+0.72%) |
Oct 13, 2021 | 11.73 | 11.76 | 11.66 | 11.73 | 6,225,513 | +0.02(+0.13%) |
Oct 12, 2021 | 11.75 | 11.78 | 11.70 | 11.72 | 7,072,725 | -0.02(-0.13%) |
Oct 11, 2021 | 11.83 | 11.90 | 11.73 | 11.73 | 4,473,701 | -0.13(-1.10%) |
Oct 08, 2021 | 11.93 | 11.98 | 11.84 | 11.86 | 4,003,397 | +0.01(+0.06%) |
Oct 07, 2021 | 11.95 | 12.06 | 11.86 | 11.86 | 4,133,751 | -0.03(-0.26%) |
Oct 06, 2021 | 11.86 | 11.93 | 11.78 | 11.89 | 4,266,885 | -0.26(-2.15%) |
Oct 05, 2021 | 12.17 | 12.23 | 12.11 | 12.15 | 4,028,527 | +0.05(+0.38%) |
Oct 04, 2021 | 12.08 | 12.23 | 12.04 | 12.10 | 4,738,120 | +0.18(+1.48%) |
Oct 01, 2021 | 11.92 | 11.97 | 11.81 | 11.93 | 4,934,907 | +0.05(+0.39%) |
Sep 30, 2021 | 12.03 | 12.05 | 11.84 | 11.88 | 5,999,420 | -0.18(-1.53%) |
Sep 29, 2021 | 12.04 | 12.15 | 12.00 | 12.06 | 5,278,819 | -0.03(-0.25%) |
Sep 28, 2021 | 12.26 | 12.30 | 12.09 | 12.10 | 5,626,777 | -0.34(-2.72%) |
Sep 27, 2021 | 12.31 | 12.47 | 12.30 | 12.43 | 7,636,047 | +0.25(+2.02%) |
Sep 24, 2021 | 12.17 | 12.21 | 12.14 | 12.19 | 5,051,934 | -0.12(-0.94%) |
Sep 23, 2021 | 12.27 | 12.34 | 12.25 | 12.30 | 5,561,812 | +0.02(+0.19%) |
Sep 22, 2021 | 12.21 | 12.38 | 12.21 | 12.28 | 6,784,421 | +0.15(+1.20%) |
Sep 21, 2021 | 12.22 | 12.26 | 12.11 | 12.13 | 7,005,565 | -0.05(-0.44%) |
Sep 20, 2021 | 12.15 | 12.22 | 12.07 | 12.19 | 9,593,839 | -0.09(-0.75%) |
Sep 17, 2021 | 12.39 | 12.43 | 12.24 | 12.28 | 6,526,848 | -0.20(-1.60%) |
Sep 16, 2021 | 12.43 | 12.53 | 12.35 | 12.48 | 5,178,018 | +0.05(+0.37%) |
Sep 15, 2021 | 12.45 | 12.48 | 12.36 | 12.43 | 4,107,470 | -0.01(-0.06%) |
Sep 14, 2021 | 12.63 | 12.66 | 12.43 | 12.44 | 7,923,070 | -0.28(-2.24%) |
Sep 13, 2021 | 12.73 | 12.77 | 12.70 | 12.73 | 14,373,744 | +0.18(+1.41%) |
Sep 10, 2021 | 12.70 | 12.73 | 12.54 | 12.55 | 4,604,826 | -0.22(-1.69%) |
Sep 09, 2021 | 12.86 | 12.91 | 12.76 | 12.76 | 4,692,702 | -0.34(-2.58%) |
Sep 08, 2021 | 13.16 | 13.20 | 13.03 | 13.10 | 3,783,662 | +0.07(+0.53%) |
Sep 07, 2021 | 13.12 | 13.20 | 13.03 | 13.03 | 3,647,231 | -0.02(-0.12%) |
Sep 03, 2021 | 13.07 | 13.12 | 13.03 | 13.05 | 2,763,274 | -0.07(-0.53%) |
Sep 02, 2021 | 13.06 | 13.14 | 13.05 | 13.12 | 3,531,686 | -0.04(-0.29%) |
Sep 01, 2021 | 13.18 | 13.23 | 13.13 | 13.16 | 3,810,187 | +0.03(+0.23%) |
Aug 31, 2021 | 13.11 | 13.20 | 13.09 | 13.13 | 4,045,709 | -0.09(-0.70%) |
Aug 30, 2021 | 13.19 | 13.28 | 13.15 | 13.22 | 2,246,821 | -0.03(-0.23%) |
Aug 27, 2021 | 13.07 | 13.28 | 13.06 | 13.25 | 5,079,301 | +0.13(+1.00%) |
Aug 26, 2021 | 13.13 | 13.23 | 13.09 | 13.12 | 2,860,831 | -0.11(-0.81%) |
Aug 25, 2021 | 13.20 | 13.25 | 13.16 | 13.23 | 2,563,961 | +0.08(+0.58%) |
Aug 24, 2021 | 13.00 | 13.15 | 12.98 | 13.15 | 2,928,612 | +0.03(+0.23%) |
Aug 23, 2021 | 13.02 | 13.16 | 13.01 | 13.12 | 4,065,991 | +0.05(+0.41%) |
Aug 20, 2021 | 12.92 | 13.10 | 12.90 | 13.06 | 3,266,165 | +0.15(+1.13%) |
Aug 19, 2021 | 12.93 | 13.00 | 12.88 | 12.92 | 4,084,009 | -0.10(-0.77%) |
Aug 18, 2021 | 13.06 | 13.13 | 13.02 | 13.02 | 4,730,644 | +0.11(+0.83%) |
Aug 17, 2021 | 12.86 | 12.99 | 12.85 | 12.91 | 4,073,700 | -0.10(-0.77%) |
Aug 16, 2021 | 12.93 | 13.01 | 12.85 | 13.01 | 3,942,082 | -0.02(-0.18%) |
Aug 13, 2021 | 13.01 | 13.05 | 12.96 | 13.03 | 2,491,348 | -0.02(-0.12%) |
Aug 12, 2021 | 13.12 | 13.13 | 13.02 | 13.05 | 2,446,530 | +0.00(+0.00%) |
Aug 11, 2021 | 12.99 | 13.06 | 12.97 | 13.05 | 3,481,053 | +0.12(+0.89%) |
Aug 10, 2021 | 12.84 | 12.96 | 12.83 | 12.93 | 3,726,259 | +0.00(+0.00%) |
Aug 09, 2021 | 12.94 | 12.97 | 12.90 | 12.93 | 4,180,009 | +0.06(+0.48%) |
Aug 06, 2021 | 12.87 | 12.95 | 12.85 | 12.87 | 4,706,919 | +0.07(+0.54%) |
Aug 05, 2021 | 12.68 | 12.85 | 12.66 | 12.80 | 5,344,302 | +0.16(+1.28%) |
Aug 04, 2021 | 12.71 | 12.79 | 12.64 | 12.64 | 3,657,073 | -0.18(-1.44%) |
Aug 03, 2021 | 12.72 | 12.85 | 12.67 | 12.83 | 5,309,094 | +0.18(+1.40%) |
Aug 02, 2021 | 12.71 | 12.75 | 12.63 | 12.65 | 5,570,990 | +0.09(+0.74%) |
Jul 30, 2021 | 12.56 | 12.68 | 12.54 | 12.56 | 5,989,270 | -0.08(-0.67%) |
Jul 29, 2021 | 12.63 | 12.77 | 12.62 | 12.64 | 5,218,433 | +0.05(+0.37%) |
Jul 28, 2021 | 12.53 | 12.60 | 12.48 | 12.60 | 5,426,845 | -0.08(-0.67%) |
Jul 27, 2021 | 12.56 | 12.69 | 12.53 | 12.68 | 3,913,586 | -0.02(-0.12%) |
Jul 26, 2021 | 12.56 | 12.72 | 12.56 | 12.70 | 4,499,552 | +0.01(+0.06%) |
Jul 23, 2021 | 12.74 | 12.81 | 12.69 | 12.69 | 4,751,805 | +0.22(+1.79%) |
Jul 22, 2021 | 12.46 | 12.49 | 12.37 | 12.46 | 6,478,850 | +0.15(+1.25%) |
Jul 21, 2021 | 12.20 | 12.34 | 12.20 | 12.31 | 3,899,027 | +0.25(+2.04%) |
Jul 20, 2021 | 11.99 | 12.10 | 11.97 | 12.06 | 7,783,869 | +0.00(+0.00%) |
Jul 19, 2021 | 12.13 | 12.15 | 11.96 | 12.06 | 9,684,581 | -0.46(-3.68%) |
Jul 16, 2021 | 12.55 | 12.60 | 12.47 | 12.53 | 6,337,041 | +0.00(+0.00%) |
Jul 15, 2021 | 12.40 | 12.53 | 12.39 | 12.53 | 9,349,362 | -0.22(-1.69%) |
Jul 14, 2021 | 12.76 | 12.80 | 12.69 | 12.74 | 4,366,778 | -0.08(-0.60%) |
Jul 13, 2021 | 12.87 | 12.92 | 12.81 | 12.82 | 3,150,013 | -0.13(-1.01%) |
Jul 12, 2021 | 12.83 | 12.99 | 12.80 | 12.95 | 3,422,210 | +0.13(+1.02%) |
Jul 09, 2021 | 12.76 | 12.86 | 12.72 | 12.82 | 3,621,236 | +0.19(+1.52%) |
Jul 08, 2021 | 12.57 | 12.70 | 12.54 | 12.63 | 5,133,737 | -0.20(-1.56%) |
Jul 07, 2021 | 12.80 | 12.89 | 12.76 | 12.83 | 6,082,082 | -0.02(-0.18%) |
Jul 06, 2021 | 12.98 | 12.98 | 12.81 | 12.85 | 5,512,880 | -0.34(-2.57%) |
Jul 02, 2021 | 13.12 | 13.19 | 13.10 | 13.19 | 3,603,535 | +0.09(+0.70%) |
Jul 01, 2021 | 13.07 | 13.12 | 13.03 | 13.10 | 5,276,134 | -0.08(-0.58%) |
Jun 30, 2021 | 13.13 | 13.22 | 13.08 | 13.17 | 3,553,158 | +0.08(+0.59%) |
Jun 29, 2021 | 13.13 | 13.14 | 13.09 | 13.10 | 3,789,367 | -0.04(-0.29%) |
Jun 28, 2021 | 13.16 | 13.19 | 13.06 | 13.13 | 7,181,189 | -0.16(-1.21%) |
Jun 25, 2021 | 13.34 | 13.39 | 13.27 | 13.29 | 6,389,082 | -0.36(-2.65%) |
Jun 24, 2021 | 13.72 | 13.73 | 13.59 | 13.66 | 4,974,950 | -0.20(-1.43%) |
Jun 23, 2021 | 13.94 | 13.97 | 13.82 | 13.85 | 5,300,420 | +0.07(+0.54%) |
Jun 22, 2021 | 13.71 | 13.80 | 13.69 | 13.78 | 3,651,509 | +0.09(+0.66%) |
Jun 21, 2021 | 13.56 | 13.71 | 13.53 | 13.69 | 3,704,650 | +0.33(+2.46%) |
Jun 18, 2021 | 13.35 | 13.44 | 13.29 | 13.36 | 7,830,337 | -0.36(-2.61%) |
Jun 17, 2021 | 13.87 | 13.91 | 13.67 | 13.72 | 4,429,296 | -0.10(-0.76%) |
Jun 16, 2021 | 14.04 | 14.05 | 13.78 | 13.82 | 2,741,185 | -0.23(-1.65%) |
Jun 15, 2021 | 13.99 | 14.13 | 13.98 | 14.06 | 4,359,455 | +0.12(+0.86%) |
Jun 14, 2021 | 13.94 | 13.97 | 13.90 | 13.94 | 3,488,710 | +0.05(+0.38%) |
Jun 11, 2021 | 13.94 | 13.94 | 13.84 | 13.88 | 4,000,788 | -0.05(-0.38%) |
Jun 10, 2021 | 13.87 | 13.97 | 13.86 | 13.94 | 3,443,184 | +0.21(+1.52%) |
Jun 09, 2021 | 13.78 | 13.79 | 13.69 | 13.73 | 3,481,709 | -0.05(-0.38%) |
Jun 08, 2021 | 13.79 | 13.82 | 13.72 | 13.78 | 3,989,393 | -0.16(-1.13%) |
Jun 07, 2021 | 13.93 | 13.96 | 13.87 | 13.94 | 3,197,528 | +0.13(+0.97%) |
Jun 04, 2021 | 13.79 | 13.82 | 13.75 | 13.80 | 4,208,976 | +0.09(+0.65%) |
Jun 03, 2021 | 13.63 | 13.71 | 13.58 | 13.71 | 4,410,331 | -0.03(-0.22%) |
Jun 02, 2021 | 13.69 | 13.77 | 13.68 | 13.74 | 4,430,301 | -0.03(-0.22%) |
Jun 01, 2021 | 13.81 | 13.84 | 13.76 | 13.77 | 4,692,784 | -0.02(-0.16%) |
May 28, 2021 | 13.76 | 13.84 | 13.71 | 13.79 | 3,068,062 | -0.07(-0.48%) |
May 27, 2021 | 13.74 | 13.88 | 13.71 | 13.86 | 5,640,053 | +0.24(+1.75%) |
May 26, 2021 | 13.59 | 13.66 | 13.58 | 13.62 | 5,002,955 | -0.07(-0.55%) |
May 25, 2021 | 13.70 | 13.81 | 13.62 | 13.70 | 11,933,879 | -0.21(-1.50%) |
May 24, 2021 | 13.78 | 13.96 | 13.78 | 13.91 | 7,292,589 | +0.19(+1.36%) |
May 21, 2021 | 13.74 | 13.77 | 13.62 | 13.72 | 10,173,252 | -0.02(-0.16%) |
May 20, 2021 | 13.55 | 13.77 | 13.49 | 13.74 | 7,588,583 | +0.09(+0.66%) |
May 19, 2021 | 13.47 | 13.71 | 13.40 | 13.65 | 11,429,624 | -0.07(-0.54%) |
May 18, 2021 | 14.26 | 14.29 | 13.71 | 13.73 | 15,599,520 | -1.39(-9.19%) |
May 17, 2021 | 15.13 | 15.18 | 15.08 | 15.12 | 4,694,145 | +0.12(+0.80%) |
May 14, 2021 | 15.00 | 15.07 | 14.97 | 15.00 | 3,517,549 | +0.17(+1.16%) |
May 13, 2021 | 14.59 | 14.86 | 14.58 | 14.83 | 4,012,089 | -0.03(-0.20%) |
May 12, 2021 | 14.88 | 14.96 | 14.82 | 14.86 | 7,157,811 | +0.00(+0.00%) |
May 11, 2021 | 14.87 | 14.94 | 14.75 | 14.86 | 4,321,646 | -0.22(-1.44%) |
May 10, 2021 | 15.18 | 15.21 | 15.05 | 15.07 | 2,693,291 | +0.12(+0.80%) |
May 07, 2021 | 14.83 | 14.99 | 14.82 | 14.95 | 3,368,227 | +0.05(+0.35%) |
May 06, 2021 | 14.65 | 14.91 | 14.63 | 14.90 | 4,406,720 | +0.14(+0.96%) |
May 05, 2021 | 14.62 | 14.77 | 14.57 | 14.76 | 4,637,126 | +0.31(+2.17%) |
May 04, 2021 | 14.50 | 14.53 | 14.38 | 14.44 | 4,649,732 | +0.06(+0.42%) |
May 03, 2021 | 14.34 | 14.45 | 14.29 | 14.38 | 2,735,830 | +0.23(+1.64%) |
Apr 30, 2021 | 14.38 | 14.41 | 14.15 | 14.15 | 4,742,888 | -0.13(-0.94%) |
Apr 29, 2021 | 14.29 | 14.32 | 14.24 | 14.29 | 2,907,046 | +0.11(+0.79%) |
Apr 28, 2021 | 14.15 | 14.23 | 14.14 | 14.18 | 2,503,813 | +0.07(+0.48%) |
Apr 27, 2021 | 14.14 | 14.19 | 14.11 | 14.11 | 3,973,068 | +0.05(+0.37%) |
Apr 26, 2021 | 14.11 | 14.12 | 14.03 | 14.06 | 2,158,593 | +0.10(+0.70%) |
Apr 23, 2021 | 13.91 | 13.98 | 13.87 | 13.96 | 2,226,505 | +0.04(+0.32%) |
Apr 22, 2021 | 13.95 | 14.03 | 13.88 | 13.91 | 3,001,300 | -0.13(-0.90%) |
Apr 21, 2021 | 13.91 | 14.06 | 13.88 | 14.04 | 2,344,084 | +0.17(+1.24%) |
Apr 20, 2021 | 14.05 | 14.05 | 13.81 | 13.87 | 3,861,817 | -0.35(-2.47%) |
Apr 19, 2021 | 14.24 | 14.29 | 14.18 | 14.22 | 6,004,943 | +0.07(+0.47%) |
Apr 16, 2021 | 14.13 | 14.17 | 14.06 | 14.15 | 3,454,570 | +0.22(+1.55%) |
Apr 15, 2021 | 13.97 | 14.04 | 13.85 | 13.94 | 2,921,723 | +0.00(+0.00%) |
Apr 14, 2021 | 13.92 | 14.00 | 13.91 | 13.94 | 2,490,382 | +0.01(+0.11%) |
Apr 13, 2021 | 13.82 | 13.95 | 13.79 | 13.92 | 2,951,654 | -0.03(-0.21%) |
Apr 12, 2021 | 13.98 | 14.04 | 13.93 | 13.95 | 3,797,041 | +0.00(+0.00%) |
Apr 09, 2021 | 14.00 | 14.02 | 13.91 | 13.95 | 2,686,828 | -0.16(-1.16%) |
Apr 08, 2021 | 14.15 | 14.18 | 14.06 | 14.12 | 2,295,335 | -0.05(-0.37%) |
Apr 07, 2021 | 14.27 | 14.31 | 14.15 | 14.17 | 4,003,125 | +0.08(+0.58%) |
Apr 06, 2021 | 14.00 | 14.13 | 13.97 | 14.09 | 4,152,333 | -0.01(-0.05%) |
Apr 05, 2021 | 14.08 | 14.20 | 14.07 | 14.09 | 4,619,088 | +0.10(+0.75%) |