Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.280 | 9.410 | 9.150 | 9.150 | 36,719 | -0.12(-1.29%) |
Apr 28, 2022 | 9.230 | 9.270 | 9.102 | 9.270 | 581,158 | +0.12(+1.31%) |
Apr 27, 2022 | 9.200 | 9.270 | 9.070 | 9.150 | 224,304 | -0.07(-0.77%) |
Apr 26, 2022 | 9.360 | 9.445 | 9.221 | 9.221 | 9,444 | -0.46(-4.74%) |
Apr 25, 2022 | 9.545 | 9.680 | 9.510 | 9.680 | 17,235 | +0.07(+0.73%) |
Apr 22, 2022 | 9.820 | 9.820 | 9.610 | 9.610 | 6,549 | -0.37(-3.66%) |
Apr 21, 2022 | 10.12 | 10.13 | 9.910 | 9.975 | 12,970 | +0.52(+5.50%) |
Apr 20, 2022 | 9.480 | 9.530 | 9.355 | 9.455 | 9,458 | -0.23(-2.43%) |
Apr 19, 2022 | 9.650 | 9.960 | 9.640 | 9.690 | 354,101 | -0.20(-2.02%) |
Apr 18, 2022 | 9.870 | 10.14 | 9.800 | 9.890 | 12,281 | -0.61(-5.81%) |
Apr 14, 2022 | 10.40 | 10.50 | 10.35 | 10.50 | 14,144 | +0.23(+2.29%) |
Apr 13, 2022 | 10.18 | 10.33 | 10.17 | 10.27 | 4,090 | +0.15(+1.43%) |
Apr 12, 2022 | 10.29 | 10.29 | 10.12 | 10.12 | 19,441 | -0.10(-0.98%) |
Apr 11, 2022 | 10.36 | 10.36 | 10.22 | 10.22 | 4,636 | -0.06(-0.58%) |
Apr 08, 2022 | 10.19 | 10.31 | 10.16 | 10.28 | 18,601 | +0.03(+0.29%) |
Apr 07, 2022 | 10.22 | 10.33 | 10.13 | 10.25 | 9,470 | -0.04(-0.42%) |
Apr 06, 2022 | 10.21 | 10.34 | 10.21 | 10.29 | 3,303 | -0.37(-3.44%) |
Apr 05, 2022 | 10.85 | 10.85 | 10.65 | 10.66 | 5,978 | -0.18(-1.66%) |
Apr 04, 2022 | 10.77 | 10.88 | 10.76 | 10.84 | 21,922 | +0.00(+0.00%) |
Apr 01, 2022 | 10.92 | 10.92 | 10.78 | 10.84 | 19,009 | +0.08(+0.74%) |
Mar 31, 2022 | 10.89 | 10.89 | 10.73 | 10.76 | 10,917 | -0.04(-0.42%) |
Mar 30, 2022 | 10.93 | 10.94 | 10.73 | 10.80 | 8,866 | -0.25(-2.22%) |
Mar 29, 2022 | 11.04 | 11.13 | 10.99 | 11.05 | 6,641 | +0.41(+3.85%) |
Mar 28, 2022 | 10.83 | 10.83 | 10.56 | 10.64 | 7,757 | -0.21(-1.94%) |
Mar 25, 2022 | 10.72 | 11.14 | 10.72 | 10.85 | 7,957 | -0.06(-0.55%) |
Mar 24, 2022 | 10.93 | 10.97 | 10.83 | 10.91 | 11,413 | +0.00(+0.00%) |
Mar 23, 2022 | 10.86 | 10.94 | 10.86 | 10.91 | 22,365 | -0.11(-1.00%) |
Mar 22, 2022 | 10.98 | 11.04 | 10.91 | 11.02 | 12,686 | +0.15(+1.38%) |
Mar 21, 2022 | 11.04 | 11.56 | 10.86 | 10.87 | 19,363 | -0.25(-2.25%) |
Mar 18, 2022 | 10.99 | 11.16 | 10.97 | 11.12 | 14,826 | -0.22(-1.92%) |
Mar 17, 2022 | 11.28 | 11.85 | 11.20 | 11.34 | 4,641 | +0.22(+1.96%) |
Mar 16, 2022 | 11.14 | 11.47 | 11.12 | 11.12 | 12,779 | +0.00(+0.00%) |
Mar 15, 2022 | 11.10 | 11.23 | 11.01 | 11.12 | 250,720 | +0.24(+2.25%) |
Mar 14, 2022 | 11.13 | 11.15 | 10.84 | 10.88 | 15,267 | -0.08(-0.73%) |
Mar 11, 2022 | 11.22 | 11.22 | 10.89 | 10.96 | 9,214 | +0.12(+1.15%) |
Mar 10, 2022 | 10.78 | 11.33 | 10.70 | 10.83 | 17,096 | -0.19(-1.72%) |
Mar 09, 2022 | 11.04 | 11.08 | 10.94 | 11.02 | 16,061 | +0.55(+5.25%) |
Mar 08, 2022 | 10.45 | 10.78 | 10.38 | 10.47 | 36,055 | +0.94(+9.86%) |
Mar 07, 2022 | 9.870 | 10.10 | 9.530 | 9.530 | 30,695 | -0.55(-5.46%) |
Mar 04, 2022 | 10.18 | 10.48 | 9.918 | 10.08 | 61,894 | -0.88(-7.99%) |
Mar 03, 2022 | 11.19 | 11.37 | 10.80 | 10.96 | 29,198 | -3.93(-26.38%) |
Mar 02, 2022 | 14.66 | 14.96 | 14.57 | 14.88 | 5,425 | +0.78(+5.53%) |
Mar 01, 2022 | 14.61 | 14.95 | 14.00 | 14.10 | 19,061 | -0.76(-5.11%) |
Feb 28, 2022 | 14.78 | 14.92 | 14.68 | 14.86 | 11,604 | -0.54(-3.51%) |
Feb 25, 2022 | 15.09 | 15.40 | 15.17 | 15.40 | 10,687 | +0.60(+4.05%) |
Feb 24, 2022 | 14.48 | 14.81 | 14.38 | 14.80 | 21,427 | -0.85(-5.43%) |
Feb 23, 2022 | 15.72 | 15.85 | 15.49 | 15.65 | 10,522 | -0.13(-0.83%) |
Feb 22, 2022 | 15.77 | 15.77 | 15.51 | 15.78 | 3,609 | -0.22(-1.37%) |
Feb 18, 2022 | 16.00 | 0 | -0.05(-0.31%) | |||
Feb 17, 2022 | 16.25 | 16.32 | 16.05 | 16.05 | 6,511 | -0.69(-4.12%) |
Feb 16, 2022 | 16.63 | 17.11 | 16.60 | 16.74 | 11,221 | -0.04(-0.24%) |
Feb 15, 2022 | 16.76 | 16.86 | 16.76 | 16.78 | 2,338 | +0.26(+1.57%) |
Feb 14, 2022 | 16.32 | 17.08 | 16.32 | 16.52 | 3,428 | -0.20(-1.22%) |
Feb 11, 2022 | 16.84 | 17.27 | 16.67 | 16.72 | 5,316 | -0.13(-0.74%) |
Feb 10, 2022 | 16.58 | 17.03 | 16.58 | 16.85 | 23,164 | +0.46(+2.81%) |
Feb 09, 2022 | 16.25 | 16.39 | 16.20 | 16.39 | 6,935 | +0.63(+4.00%) |
Feb 08, 2022 | 15.72 | 15.87 | 15.68 | 15.76 | 3,336 | +0.09(+0.57%) |
Feb 07, 2022 | 15.69 | 15.83 | 15.61 | 15.67 | 2,722 | +0.16(+1.01%) |
Feb 04, 2022 | 16.02 | 16.30 | 15.42 | 15.51 | 4,087 | +0.08(+0.54%) |
Feb 03, 2022 | 15.46 | 16.17 | 15.43 | 15.43 | 8,944 | -0.07(-0.45%) |
Feb 02, 2022 | 15.62 | 16.07 | 15.34 | 15.50 | 14,991 | +0.07(+0.49%) |
Feb 01, 2022 | 15.36 | 15.43 | 15.32 | 15.43 | 14,698 | +0.06(+0.36%) |
Jan 31, 2022 | 15.17 | 15.59 | 15.11 | 15.37 | 4,792 | +0.17(+1.12%) |
Jan 28, 2022 | 15.03 | 15.45 | 14.95 | 15.20 | 14,211 | +0.32(+2.15%) |
Jan 27, 2022 | 14.91 | 15.14 | 14.88 | 14.88 | 3,967 | -0.22(-1.49%) |
Jan 26, 2022 | 15.51 | 15.61 | 14.99 | 15.11 | 13,619 | +0.14(+0.97%) |
Jan 25, 2022 | 14.72 | 15.06 | 14.53 | 14.96 | 11,316 | +0.10(+0.67%) |
Jan 24, 2022 | 14.80 | 14.95 | 14.42 | 14.86 | 23,642 | -0.74(-4.74%) |
Jan 21, 2022 | 15.55 | 15.65 | 15.34 | 15.60 | 106,932 | -0.12(-0.76%) |
Jan 20, 2022 | 15.93 | 16.29 | 15.72 | 15.72 | 34,849 | -0.56(-3.46%) |
Jan 19, 2022 | 16.29 | 16.47 | 16.24 | 16.28 | 4,295 | +0.10(+0.64%) |
Jan 18, 2022 | 16.36 | 16.47 | 16.04 | 16.18 | 32,848 | -0.31(-1.88%) |
Jan 14, 2022 | 16.49 | 0 | +0.23(+1.41%) | |||
Jan 13, 2022 | 16.33 | 16.46 | 16.26 | 16.26 | 23,105 | -0.18(-1.09%) |
Jan 12, 2022 | 16.41 | 16.58 | 16.37 | 16.44 | 147,626 | +0.27(+1.67%) |
Jan 11, 2022 | 16.80 | 16.80 | 16.15 | 16.17 | 93,518 | +0.44(+2.80%) |
Jan 10, 2022 | 15.56 | 16.23 | 15.54 | 15.73 | 25,628 | +0.18(+1.16%) |
Jan 07, 2022 | 15.50 | 15.64 | 15.50 | 15.55 | 15,823 | -0.02(-0.13%) |
Jan 06, 2022 | 15.64 | 15.67 | 15.50 | 15.57 | 8,147 | +0.07(+0.45%) |
Jan 05, 2022 | 15.55 | 16.23 | 15.40 | 15.50 | 12,813 | +0.06(+0.39%) |
Jan 04, 2022 | 15.43 | 15.50 | 15.33 | 15.44 | 13,524 | +0.28(+1.85%) |
Jan 03, 2022 | 15.01 | 15.44 | 14.53 | 15.16 | 19,241 | +0.53(+3.62%) |
Dec 31, 2021 | 15.41 | 15.49 | 14.57 | 14.63 | 3,120 | -0.49(-3.24%) |
Dec 30, 2021 | 15.05 | 15.12 | 15.02 | 15.12 | 10,573 | +0.06(+0.40%) |
Dec 29, 2021 | 15.14 | 15.20 | 14.89 | 15.06 | 33,981 | -0.11(-0.73%) |
Dec 28, 2021 | 14.91 | 15.30 | 14.72 | 15.17 | 15,761 | +0.05(+0.33%) |
Dec 27, 2021 | 15.02 | 15.41 | 14.66 | 15.12 | 4,259 | +0.15(+1.00%) |
Dec 23, 2021 | 14.93 | 15.05 | 14.90 | 14.97 | 14,678 | +0.19(+1.29%) |
Dec 22, 2021 | 14.72 | 15.07 | 14.70 | 14.78 | 7,487 | +0.29(+2.00%) |
Dec 21, 2021 | 14.27 | 15.06 | 14.27 | 14.49 | 41,293 | +0.31(+2.19%) |
Dec 20, 2021 | 14.02 | 14.42 | 14.02 | 14.18 | 191,679 | -0.08(-0.56%) |
Dec 17, 2021 | 14.30 | 14.61 | 14.24 | 14.26 | 146,259 | +0.21(+1.49%) |
Dec 16, 2021 | 14.17 | 14.17 | 13.85 | 14.05 | 18,387 | -0.09(-0.64%) |
Dec 15, 2021 | 13.99 | 14.14 | 13.80 | 14.14 | 137,353 | -0.14(-0.97%) |
Dec 14, 2021 | 14.29 | 14.48 | 14.12 | 14.28 | 83,191 | -0.08(-0.57%) |
Dec 13, 2021 | 14.60 | 14.64 | 14.36 | 14.36 | 9,594 | -0.45(-3.04%) |
Dec 10, 2021 | 14.77 | 15.07 | 14.77 | 14.81 | 118,844 | +0.07(+0.47%) |
Dec 09, 2021 | 14.85 | 14.88 | 14.73 | 14.74 | 15,594 | -0.26(-1.73%) |
Dec 08, 2021 | 15.00 | 15.07 | 14.91 | 15.00 | 54,225 | -0.05(-0.33%) |
Dec 07, 2021 | 15.10 | 15.19 | 14.98 | 15.05 | 20,972 | -0.14(-0.92%) |
Dec 06, 2021 | 15.05 | 15.74 | 15.05 | 15.19 | 89,707 | +0.41(+2.77%) |
Dec 03, 2021 | 14.80 | 14.88 | 14.55 | 14.78 | 22,901 | -0.10(-0.67%) |
Dec 02, 2021 | 15.02 | 15.25 | 14.73 | 14.88 | 35,319 | +0.03(+0.20%) |
Dec 01, 2021 | 15.19 | 15.32 | 14.85 | 14.85 | 961,750 | +0.02(+0.13%) |
Nov 30, 2021 | 14.81 | 14.93 | 14.53 | 14.83 | 188,577 | -0.08(-0.54%) |
Nov 29, 2021 | 15.21 | 15.21 | 14.82 | 14.91 | 29,362 | +0.32(+2.19%) |
Nov 26, 2021 | 14.70 | 15.75 | 14.41 | 14.59 | 366,860 | -1.18(-7.48%) |
Nov 24, 2021 | 15.70 | 15.77 | 15.60 | 15.77 | 60,302 | -0.03(-0.19%) |
Nov 23, 2021 | 15.86 | 15.87 | 15.76 | 15.80 | 3,287 | -0.07(-0.44%) |
Nov 22, 2021 | 15.91 | 15.96 | 15.80 | 15.87 | 17,057 | -0.34(-2.10%) |
Nov 19, 2021 | 16.31 | 16.31 | 16.15 | 16.21 | 27,240 | -0.63(-3.74%) |
Nov 18, 2021 | 16.86 | 16.84 | 16.84 | 16.84 | 6,277 | +0.13(+0.78%) |
Nov 17, 2021 | 16.70 | 16.76 | 16.66 | 16.71 | 12,102 | +0.02(+0.12%) |
Nov 16, 2021 | 16.62 | 16.72 | 16.62 | 16.69 | 15,582 | -0.04(-0.24%) |
Nov 15, 2021 | 16.94 | 16.94 | 16.73 | 16.73 | 113,359 | -0.01(-0.06%) |
Nov 12, 2021 | 16.80 | 16.80 | 16.69 | 16.74 | 23,601 | +0.31(+1.89%) |
Nov 11, 2021 | 16.54 | 16.54 | 16.40 | 16.43 | 2,977,068 | -0.14(-0.84%) |
Nov 10, 2021 | 16.82 | 16.57 | 2,885,358 | +1.68(+11.28%) | ||
Nov 09, 2021 | 14.97 | 15.19 | 14.81 | 14.89 | 26,930 | +0.02(+0.13%) |
Nov 08, 2021 | 14.85 | 14.91 | 14.71 | 14.87 | 13,120 | -0.28(-1.82%) |
Nov 05, 2021 | 15.21 | 15.56 | 15.07 | 15.14 | 7,918 | +0.47(+3.24%) |
Nov 04, 2021 | 14.72 | 14.90 | 14.53 | 14.67 | 31,984 | +0.05(+0.34%) |
Nov 03, 2021 | 14.44 | 15.03 | 14.35 | 14.62 | 19,289 | +0.01(+0.07%) |
Nov 02, 2021 | 14.62 | 14.65 | 14.46 | 14.61 | 16,313 | -0.14(-0.95%) |
Nov 01, 2021 | 14.53 | 15.06 | 14.92 | 14.75 | 23,598 | -0.17(-1.14%) |
Oct 29, 2021 | 14.68 | 15.31 | 14.60 | 14.92 | 18,662 | +0.49(+3.40%) |
Oct 28, 2021 | 14.43 | 14.57 | 14.35 | 14.43 | 41,865 | +0.00(+0.00%) |
Oct 27, 2021 | 14.51 | 14.51 | 14.30 | 14.43 | 14,666 | -0.11(-0.76%) |
Oct 26, 2021 | 14.40 | 14.54 | 42,561 | +0.25(+1.75%) | ||
Oct 25, 2021 | 14.30 | 14.59 | 14.28 | 14.29 | 15,773 | -0.15(-1.00%) |
Oct 22, 2021 | 14.56 | 14.61 | 14.30 | 14.44 | 6,308 | -0.25(-1.74%) |
Oct 21, 2021 | 14.96 | 14.96 | 14.57 | 14.69 | 22,140 | +0.13(+0.89%) |
Oct 20, 2021 | 14.61 | 15.00 | 14.44 | 14.56 | 54,563 | -0.09(-0.59%) |
Oct 19, 2021 | 14.73 | 14.81 | 14.45 | 14.65 | 62,421 | +0.40(+2.78%) |
Oct 18, 2021 | 14.11 | 14.61 | 14.10 | 14.25 | 186,333 | -0.02(-0.14%) |
Oct 15, 2021 | 14.26 | 14.32 | 14.25 | 14.27 | 9,550 | +0.05(+0.35%) |
Oct 14, 2021 | 14.20 | 14.25 | 14.18 | 14.22 | 11,743 | +0.11(+0.78%) |
Oct 13, 2021 | 14.01 | 14.50 | 14.01 | 14.11 | 8,736 | +0.21(+1.47%) |
Oct 12, 2021 | 13.99 | 13.99 | 13.88 | 13.90 | 6,552 | -0.18(-1.24%) |
Oct 11, 2021 | 14.21 | 14.22 | 14.08 | 14.08 | 10,523 | -0.16(-1.12%) |
Oct 08, 2021 | 14.27 | 14.33 | 14.23 | 14.24 | 4,284 | -0.03(-0.21%) |
Oct 07, 2021 | 14.31 | 14.32 | 14.23 | 14.27 | 6,829 | +0.07(+0.49%) |
Oct 06, 2021 | 14.08 | 14.31 | 14.04 | 14.20 | 11,628 | -0.21(-1.46%) |
Oct 05, 2021 | 14.55 | 15.33 | 14.39 | 14.41 | 6,600 | -0.25(-1.71%) |
Oct 04, 2021 | 14.74 | 15.31 | 14.56 | 14.66 | 11,390 | -0.24(-1.61%) |
Oct 01, 2021 | 14.77 | 15.42 | 14.65 | 14.90 | 10,229 | +0.56(+3.91%) |
Sep 30, 2021 | 14.54 | 15.10 | 14.28 | 14.34 | 20,556 | -0.20(-1.38%) |
Sep 29, 2021 | 14.37 | 14.54 | 14.37 | 14.54 | 9,513 | -0.02(-0.14%) |
Sep 28, 2021 | 14.63 | 14.70 | 14.56 | 14.56 | 18,405 | -0.44(-2.93%) |
Sep 27, 2021 | 15.03 | 15.09 | 14.95 | 15.00 | 31,402 | -0.02(-0.10%) |
Sep 24, 2021 | 15.00 | 15.06 | 14.97 | 15.02 | 11,933 | -0.34(-2.25%) |
Sep 23, 2021 | 15.19 | 15.36 | 15.19 | 15.36 | 55,795 | +0.25(+1.65%) |
Sep 22, 2021 | 15.16 | 15.20 | 15.05 | 15.11 | 9,873 | +0.42(+2.86%) |
Sep 21, 2021 | 14.99 | 15.06 | 14.68 | 14.69 | 19,157 | +0.10(+0.69%) |
Sep 20, 2021 | 14.72 | 14.72 | 14.52 | 14.59 | 8,344 | -0.29(-1.98%) |
Sep 17, 2021 | 15.05 | 15.05 | 14.84 | 14.88 | 7,947 | -0.30(-2.01%) |
Sep 16, 2021 | 15.11 | 15.27 | 15.06 | 15.19 | 27,002 | +0.03(+0.20%) |
Sep 15, 2021 | 15.02 | 15.25 | 15.02 | 15.16 | 752,304 | -0.10(-0.66%) |
Sep 14, 2021 | 15.60 | 15.61 | 15.25 | 15.26 | 16,943 | -0.22(-1.42%) |
Sep 13, 2021 | 15.48 | 15.92 | 15.43 | 15.48 | 12,461 | +0.04(+0.26%) |
Sep 10, 2021 | 15.64 | 15.64 | 15.41 | 15.44 | 9,960 | -0.25(-1.59%) |
Sep 09, 2021 | 15.58 | 16.28 | 15.58 | 15.69 | 6,206 | -0.17(-1.07%) |
Sep 08, 2021 | 16.10 | 16.11 | 15.74 | 15.86 | 16,442 | -0.29(-1.80%) |
Sep 07, 2021 | 16.10 | 16.22 | 16.04 | 16.15 | 12,997 | +0.24(+1.51%) |
Sep 03, 2021 | 15.95 | 16.42 | 15.91 | 15.91 | 4,733 | -0.30(-1.85%) |
Sep 02, 2021 | 16.00 | 16.43 | 15.97 | 16.21 | 8,904 | +0.25(+1.57%) |
Sep 01, 2021 | 16.61 | 16.61 | 15.96 | 15.96 | 7,260 | -0.14(-0.87%) |
Aug 31, 2021 | 15.97 | 16.10 | 15.92 | 16.10 | 16,988 | +0.50(+3.21%) |
Aug 30, 2021 | 16.21 | 16.98 | 15.25 | 15.60 | 10,807 | -0.62(-3.82%) |
Aug 27, 2021 | 16.86 | 16.86 | 16.16 | 16.22 | 7,628 | -0.02(-0.12%) |
Aug 26, 2021 | 16.59 | 16.64 | 16.19 | 16.24 | 6,764 | +0.08(+0.50%) |
Aug 25, 2021 | 16.10 | 16.16 | 15.92 | 16.16 | 4,287 | -0.29(-1.76%) |
Aug 24, 2021 | 16.70 | 16.70 | 15.79 | 16.45 | 4,799 | +0.54(+3.36%) |
Aug 23, 2021 | 15.92 | 16.19 | 15.82 | 15.91 | 72,841 | +0.03(+0.22%) |
Aug 20, 2021 | 15.57 | 16.26 | 15.47 | 15.88 | 22,306 | -0.12(-0.75%) |
Aug 19, 2021 | 16.05 | 16.49 | 15.94 | 16.00 | 10,842 | -0.70(-4.19%) |
Aug 18, 2021 | 16.36 | 17.50 | 16.36 | 16.70 | 10,481 | -0.14(-0.83%) |
Aug 17, 2021 | 16.64 | 16.92 | 16.48 | 16.84 | 3,978 | -0.16(-0.94%) |
Aug 16, 2021 | 16.83 | 17.45 | 16.65 | 17.00 | 9,367 | -0.08(-0.47%) |
Aug 13, 2021 | 17.01 | 17.53 | 16.69 | 17.08 | 11,174 | +0.22(+1.33%) |
Aug 12, 2021 | 16.80 | 17.21 | 16.53 | 16.86 | 4,996 | +0.03(+0.18%) |
Aug 11, 2021 | 16.66 | 17.11 | 16.49 | 16.82 | 5,936 | +0.54(+3.35%) |
Aug 10, 2021 | 16.34 | 17.30 | 16.28 | 16.28 | 5,189 | +0.23(+1.43%) |
Aug 09, 2021 | 16.05 | 16.52 | 15.25 | 16.05 | 4,997 | -0.14(-0.86%) |
Aug 06, 2021 | 16.44 | 16.61 | 16.19 | 16.19 | 5,558 | -0.29(-1.73%) |
Aug 05, 2021 | 16.30 | 17.08 | 16.15 | 16.48 | 9,934 | +0.39(+2.39%) |
Aug 04, 2021 | 16.17 | 16.17 | 15.83 | 16.09 | 6,886 | +0.28(+1.74%) |
Aug 03, 2021 | 15.82 | 15.95 | 15.67 | 15.81 | 12,473 | -0.24(-1.48%) |
Aug 02, 2021 | 16.13 | 16.66 | 15.86 | 16.05 | 12,650 | +0.40(+2.57%) |
Jul 30, 2021 | 15.72 | 15.89 | 15.42 | 15.65 | 28,163 | -0.55(-3.40%) |
Jul 29, 2021 | 16.11 | 16.20 | 16.06 | 16.20 | 10,075 | -0.94(-5.48%) |
Jul 28, 2021 | 16.18 | 17.15 | 16.18 | 17.14 | 21,288 | +0.05(+0.29%) |
Jul 27, 2021 | 16.73 | 17.25 | 16.62 | 17.09 | 143,820 | +0.21(+1.24%) |
Jul 26, 2021 | 16.86 | 17.58 | 16.75 | 16.88 | 19,486 | +0.09(+0.54%) |
Jul 23, 2021 | 16.76 | 17.36 | 16.71 | 16.79 | 7,421 | +0.08(+0.48%) |
Jul 22, 2021 | 16.71 | 17.30 | 16.17 | 16.71 | 5,523 | -0.04(-0.22%) |
Jul 21, 2021 | 16.65 | 17.14 | 16.55 | 16.75 | 21,334 | +0.75(+4.67%) |
Jul 20, 2021 | 15.64 | 16.21 | 15.64 | 16.00 | 38,447 | +0.34(+2.15%) |
Jul 19, 2021 | 15.87 | 16.20 | 15.58 | 15.66 | 20,157 | -1.49(-8.69%) |
Jul 16, 2021 | 16.95 | 17.17 | 16.86 | 17.15 | 7,177 | +0.05(+0.31%) |
Jul 15, 2021 | 17.40 | 17.40 | 17.00 | 17.10 | 5,864 | -0.47(-2.68%) |
Jul 14, 2021 | 17.64 | 17.65 | 17.33 | 17.57 | 10,390 | +0.21(+1.23%) |
Jul 13, 2021 | 17.52 | 17.78 | 17.20 | 17.36 | 24,963 | +0.08(+0.45%) |
Jul 12, 2021 | 17.40 | 18.03 | 17.16 | 17.28 | 6,583 | -0.30(-1.71%) |
Jul 09, 2021 | 17.33 | 18.01 | 17.27 | 17.58 | 9,200 | +0.47(+2.75%) |
Jul 08, 2021 | 16.82 | 17.11 | 16.66 | 17.11 | 8,654 | -0.48(-2.73%) |
Jul 07, 2021 | 17.72 | 18.13 | 17.48 | 17.59 | 12,733 | -0.04(-0.20%) |
Jul 06, 2021 | 18.26 | 18.38 | 17.50 | 17.62 | 12,565 | -0.66(-3.64%) |
Jul 02, 2021 | 17.86 | 18.29 | 17.86 | 18.29 | 7,482 | +0.40(+2.26%) |
Jul 01, 2021 | 18.02 | 18.02 | 17.83 | 17.89 | 4,019 | +0.24(+1.33%) |
Jun 30, 2021 | 17.55 | 18.18 | 17.40 | 17.65 | 8,506 | -0.12(-0.68%) |
Jun 29, 2021 | 18.16 | 18.19 | 17.45 | 17.77 | 144,629 | +0.18(+1.02%) |
Jun 28, 2021 | 17.66 | 17.90 | 17.52 | 17.59 | 17,061 | -0.63(-3.45%) |
Jun 25, 2021 | 18.64 | 18.64 | 17.80 | 18.22 | 84,235 | +0.27(+1.50%) |
Jun 24, 2021 | 17.87 | 18.27 | 17.80 | 17.95 | 10,348 | -0.05(-0.29%) |
Jun 23, 2021 | 18.05 | 18.07 | 17.80 | 18.00 | 12,717 | +0.00(+0.01%) |
Jun 22, 2021 | 17.77 | 18.86 | 17.77 | 18.00 | 247,022 | -0.18(-1.02%) |
Jun 21, 2021 | 17.78 | 18.41 | 17.76 | 18.18 | 6,266 | +0.45(+2.57%) |
Jun 18, 2021 | 17.83 | 18.33 | 17.45 | 17.73 | 54,668 | -0.79(-4.24%) |
Jun 17, 2021 | 18.23 | 19.12 | 18.12 | 18.52 | 134,379 | -0.61(-3.21%) |
Jun 16, 2021 | 19.14 | 19.15 | 18.35 | 19.13 | 69,361 | +0.73(+3.97%) |
Jun 15, 2021 | 18.57 | 19.03 | 18.29 | 18.40 | 115,763 | -0.45(-2.39%) |
Jun 14, 2021 | 19.66 | 19.66 | 18.71 | 18.85 | 98,165 | -0.05(-0.26%) |
Jun 11, 2021 | 18.72 | 18.93 | 18.61 | 18.90 | 800,210 | +0.41(+2.22%) |
Jun 10, 2021 | 18.39 | 19.26 | 18.14 | 18.49 | 30,037 | +0.17(+0.93%) |
Jun 09, 2021 | 18.67 | 19.48 | 18.32 | 18.32 | 5,916 | -1.42(-7.19%) |
Jun 08, 2021 | 18.89 | 19.79 | 18.89 | 19.74 | 4,345 | +0.49(+2.55%) |
Jun 07, 2021 | 19.49 | 19.49 | 18.70 | 19.25 | 9,040 | +0.44(+2.34%) |
Jun 04, 2021 | 18.45 | 18.81 | 18.34 | 18.81 | 5,931 | +0.27(+1.46%) |
Jun 03, 2021 | 18.23 | 19.22 | 18.23 | 18.54 | 30,326 | -1.21(-6.13%) |
Jun 02, 2021 | 18.65 | 19.79 | 18.65 | 19.75 | 21,387 | +0.80(+4.22%) |
Jun 01, 2021 | 18.58 | 19.59 | 18.58 | 18.95 | 17,224 | +0.35(+1.88%) |
May 28, 2021 | 18.40 | 18.76 | 18.21 | 18.60 | 5,759 | +0.25(+1.36%) |
May 27, 2021 | 18.27 | 18.42 | 18.20 | 18.35 | 2,906 | -0.09(-0.49%) |
May 26, 2021 | 18.38 | 18.82 | 18.08 | 18.44 | 12,949 | -0.96(-4.95%) |
May 25, 2021 | 18.54 | 19.40 | 18.19 | 19.40 | 9,081 | +0.81(+4.36%) |
May 24, 2021 | 18.42 | 19.54 | 18.37 | 18.59 | 6,457 | -0.87(-4.47%) |
May 21, 2021 | 18.45 | 19.49 | 18.45 | 19.46 | 10,241 | +1.18(+6.46%) |
May 20, 2021 | 18.43 | 19.38 | 18.25 | 18.28 | 24,900 | -0.55(-2.92%) |
May 19, 2021 | 18.21 | 18.85 | 18.06 | 18.83 | 27,164 | +0.29(+1.56%) |
May 18, 2021 | 18.50 | 19.57 | 18.25 | 18.54 | 7,920 | +0.46(+2.54%) |
May 17, 2021 | 18.14 | 18.22 | 18.02 | 18.08 | 42,418 | -0.38(-2.06%) |
May 14, 2021 | 18.24 | 19.07 | 18.18 | 18.46 | 460,311 | +0.37(+2.05%) |
May 13, 2021 | 17.95 | 18.25 | 17.90 | 18.09 | 878,095 | +0.30(+1.69%) |
May 12, 2021 | 18.15 | 18.25 | 17.52 | 17.79 | 1,017,030 | +0.33(+1.89%) |
May 11, 2021 | 17.44 | 18.19 | 17.31 | 17.46 | 1,356,559 | -0.49(-2.73%) |
May 10, 2021 | 18.65 | 18.90 | 17.78 | 17.95 | 163,252 | -0.10(-0.55%) |
May 07, 2021 | 17.74 | 18.05 | 17.70 | 18.05 | 222,297 | +0.13(+0.73%) |
May 06, 2021 | 17.71 | 17.93 | 17.67 | 17.92 | 365,800 | -0.48(-2.61%) |
May 05, 2021 | 17.78 | 18.61 | 17.77 | 18.40 | 2,268,433 | +0.85(+4.84%) |
May 04, 2021 | 17.46 | 17.55 | 17.44 | 17.55 | 733,728 | +0.05(+0.29%) |