Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.72 | 17.83 | 17.07 | 17.17 | 1,627,210 | -0.54(-3.05%) |
Apr 28, 2022 | 17.85 | 17.87 | 17.61 | 17.71 | 1,434,841 | -0.04(-0.23%) |
Apr 27, 2022 | 17.51 | 17.89 | 17.48 | 17.75 | 1,117,378 | +0.23(+1.31%) |
Apr 26, 2022 | 17.52 | 17.65 | 17.45 | 17.52 | 989,532 | -0.10(-0.57%) |
Apr 25, 2022 | 17.60 | 17.68 | 17.41 | 17.62 | 1,015,224 | -0.03(-0.17%) |
Apr 22, 2022 | 17.91 | 17.93 | 17.56 | 17.65 | 1,354,423 | -0.28(-1.56%) |
Apr 21, 2022 | 18.26 | 18.26 | 17.93 | 17.93 | 1,045,086 | -0.26(-1.43%) |
Apr 20, 2022 | 18.18 | 18.35 | 18.09 | 18.19 | 736,535 | -0.01(-0.05%) |
Apr 19, 2022 | 18.04 | 18.20 | 18.04 | 18.20 | 798,948 | +0.12(+0.66%) |
Apr 18, 2022 | 18.02 | 18.10 | 17.90 | 18.08 | 1,151,366 | +0.03(+0.17%) |
Apr 14, 2022 | 18.04 | 18.15 | 18.00 | 18.05 | 693,903 | -0.05(-0.28%) |
Apr 13, 2022 | 17.97 | 18.12 | 17.94 | 18.10 | 743,604 | +0.14(+0.78%) |
Apr 12, 2022 | 17.90 | 18.07 | 17.84 | 17.96 | 962,844 | +0.05(+0.28%) |
Apr 11, 2022 | 17.70 | 17.94 | 17.61 | 17.91 | 1,134,117 | +0.21(+1.19%) |
Apr 08, 2022 | 17.74 | 17.82 | 17.69 | 17.70 | 887,663 | -0.03(-0.17%) |
Apr 07, 2022 | 17.75 | 17.83 | 17.61 | 17.73 | 1,632,738 | +0.01(+0.06%) |
Apr 06, 2022 | 17.90 | 17.98 | 17.71 | 17.72 | 1,472,108 | -0.29(-1.61%) |
Apr 05, 2022 | 18.14 | 18.15 | 17.80 | 18.01 | 1,889,548 | -0.17(-0.94%) |
Apr 04, 2022 | 18.28 | 18.29 | 18.07 | 18.18 | 1,389,625 | -0.10(-0.55%) |
Apr 01, 2022 | 18.44 | 18.50 | 18.07 | 18.28 | 622,442 | -0.04(-0.22%) |
Mar 31, 2022 | 18.40 | 18.45 | 18.25 | 18.32 | 794,925 | -0.09(-0.49%) |
Mar 30, 2022 | 18.24 | 18.55 | 18.22 | 18.41 | 1,111,104 | +0.05(+0.27%) |
Mar 29, 2022 | 18.10 | 18.40 | 18.05 | 18.36 | 791,345 | +0.41(+2.28%) |
Mar 28, 2022 | 17.95 | 18.01 | 17.71 | 17.95 | 1,331,036 | +0.07(+0.39%) |
Mar 25, 2022 | 18.20 | 18.25 | 17.88 | 17.88 | 1,185,578 | -0.30(-1.65%) |
Mar 24, 2022 | 18.33 | 18.37 | 18.12 | 18.18 | 852,329 | -0.19(-1.03%) |
Mar 23, 2022 | 18.30 | 18.39 | 18.22 | 18.37 | 1,267,114 | +0.03(+0.16%) |
Mar 22, 2022 | 18.21 | 18.39 | 18.14 | 18.34 | 1,518,166 | +0.12(+0.66%) |
Mar 21, 2022 | 18.12 | 18.39 | 17.93 | 18.22 | 1,596,013 | +0.11(+0.61%) |
Mar 18, 2022 | 18.05 | 18.20 | 17.82 | 18.11 | 1,287,986 | +0.05(+0.28%) |
Mar 17, 2022 | 17.81 | 18.17 | 17.79 | 18.06 | 1,492,553 | +0.11(+0.61%) |
Mar 16, 2022 | 17.80 | 18.22 | 17.65 | 17.95 | 2,489,948 | +0.36(+2.05%) |
Mar 15, 2022 | 18.18 | 18.34 | 17.40 | 17.59 | 2,452,593 | -0.55(-3.03%) |
Mar 14, 2022 | 18.22 | 18.30 | 17.84 | 18.14 | 1,361,667 | -0.04(-0.22%) |
Mar 11, 2022 | 18.26 | 18.43 | 18.18 | 18.18 | 1,069,219 | -0.12(-0.66%) |
Mar 10, 2022 | 18.31 | 18.38 | 18.09 | 18.30 | 2,337,875 | -0.08(-0.44%) |
Mar 09, 2022 | 18.30 | 18.68 | 18.22 | 18.38 | 2,194,302 | +0.28(+1.55%) |
Mar 08, 2022 | 18.21 | 18.50 | 18.00 | 18.10 | 5,423,308 | -0.07(-0.39%) |
Mar 07, 2022 | 18.85 | 18.92 | 18.00 | 18.17 | 5,028,889 | -0.69(-3.66%) |
Mar 04, 2022 | 19.18 | 19.20 | 18.81 | 18.86 | 7,469,812 | -0.39(-2.03%) |
Mar 03, 2022 | 19.08 | 19.28 | 19.06 | 19.25 | 5,683,811 | +0.15(+0.79%) |
Mar 02, 2022 | 19.07 | 19.15 | 18.98 | 19.10 | 5,081,430 | +0.06(+0.32%) |
Mar 01, 2022 | 19.20 | 19.25 | 18.97 | 19.04 | 5,280,235 | -0.24(-1.24%) |
Feb 28, 2022 | 19.17 | 19.36 | 19.15 | 19.28 | 5,669,207 | -0.03(-0.16%) |
Feb 25, 2022 | 19.15 | 19.31 | 19.09 | 19.31 | 5,915,764 | +0.08(+0.42%) |
Feb 24, 2022 | 19.07 | 19.33 | 18.81 | 19.23 | 8,545,140 | -0.12(-0.62%) |
Feb 23, 2022 | 19.41 | 19.50 | 19.25 | 19.35 | 26,303,784 | +9.37(+93.89%) |
Feb 22, 2022 | 10.29 | 10.54 | 9.970 | 9.980 | 736,792 | -0.53(-5.04%) |
Feb 18, 2022 | 10.51 | 0 | -0.05(-0.47%) | |||
Feb 17, 2022 | 10.69 | 10.83 | 10.51 | 10.56 | 399,136 | -0.29(-2.67%) |
Feb 16, 2022 | 10.52 | 10.93 | 10.50 | 10.85 | 680,892 | +0.26(+2.46%) |
Feb 15, 2022 | 9.900 | 10.65 | 9.890 | 10.59 | 855,622 | +0.88(+9.06%) |
Feb 14, 2022 | 9.720 | 9.890 | 9.510 | 9.710 | 732,637 | +0.06(+0.62%) |
Feb 11, 2022 | 10.37 | 10.37 | 9.510 | 9.650 | 1,638,442 | -0.74(-7.12%) |
Feb 10, 2022 | 10.21 | 10.82 | 10.20 | 10.39 | 718,154 | +0.05(+0.48%) |
Feb 09, 2022 | 10.49 | 10.59 | 10.32 | 10.34 | 588,528 | +0.04(+0.39%) |
Feb 08, 2022 | 10.15 | 10.49 | 10.10 | 10.30 | 724,852 | +0.22(+2.18%) |
Feb 07, 2022 | 10.06 | 10.16 | 9.950 | 10.08 | 554,594 | +0.05(+0.50%) |
Feb 04, 2022 | 10.19 | 10.27 | 9.760 | 10.03 | 773,153 | -0.30(-2.90%) |
Feb 03, 2022 | 10.38 | 10.29 | 10.33 | 525,205 | -0.14(-1.34%) | |
Feb 02, 2022 | 10.52 | 10.72 | 10.24 | 10.47 | 516,860 | -0.16(-1.51%) |
Feb 01, 2022 | 10.54 | 10.76 | 10.27 | 10.63 | 625,809 | +0.13(+1.24%) |
Jan 31, 2022 | 10.04 | 10.52 | 10.50 | 782,869 | +0.41(+4.06%) | |
Jan 28, 2022 | 9.980 | 10.10 | 9.710 | 10.09 | 823,750 | -0.06(-0.59%) |
Jan 27, 2022 | 10.40 | 10.49 | 9.930 | 10.15 | 997,919 | -0.21(-2.03%) |
Jan 26, 2022 | 10.91 | 10.99 | 10.29 | 10.36 | 998,101 | -0.31(-2.91%) |
Jan 25, 2022 | 10.59 | 10.75 | 10.19 | 10.67 | 685,310 | -0.14(-1.30%) |
Jan 24, 2022 | 10.18 | 10.87 | 10.05 | 10.81 | 1,195,937 | +0.31(+2.95%) |
Jan 21, 2022 | 10.60 | 10.79 | 10.36 | 10.50 | 1,113,573 | -0.31(-2.87%) |
Jan 20, 2022 | 11.85 | 11.92 | 10.79 | 10.81 | 1,165,314 | -1.12(-9.39%) |
Jan 19, 2022 | 12.75 | 12.75 | 11.89 | 11.93 | 629,626 | -0.69(-5.47%) |
Jan 18, 2022 | 12.75 | 12.81 | 12.50 | 12.62 | 470,160 | -0.35(-2.70%) |
Jan 14, 2022 | 12.97 | 0 | -0.34(-2.55%) | |||
Jan 13, 2022 | 12.74 | 13.48 | 12.62 | 13.31 | 835,908 | +0.63(+4.97%) |
Jan 12, 2022 | 13.12 | 13.17 | 12.46 | 12.68 | 700,389 | -0.34(-2.61%) |
Jan 11, 2022 | 12.60 | 13.31 | 12.52 | 13.02 | 1,034,837 | +0.31(+2.44%) |
Jan 10, 2022 | 12.89 | 12.89 | 12.32 | 12.71 | 900,271 | -0.15(-1.17%) |
Jan 07, 2022 | 13.23 | 13.43 | 12.83 | 12.86 | 650,542 | -0.23(-1.76%) |
Jan 06, 2022 | 12.83 | 13.26 | 12.61 | 13.09 | 667,287 | +0.35(+2.75%) |
Jan 05, 2022 | 12.84 | 13.36 | 12.72 | 12.74 | 1,050,881 | +0.00(+0.00%) |
Jan 04, 2022 | 12.20 | 12.91 | 12.06 | 12.74 | 1,087,618 | +0.80(+6.70%) |
Jan 03, 2022 | 11.58 | 12.17 | 11.50 | 11.94 | 713,146 | +0.64(+5.66%) |
Dec 31, 2021 | 11.29 | 11.36 | 11.04 | 11.30 | 492,974 | +0.02(+0.18%) |
Dec 30, 2021 | 11.29 | 11.47 | 11.17 | 11.28 | 489,700 | +0.05(+0.45%) |
Dec 29, 2021 | 11.40 | 11.48 | 11.12 | 11.23 | 367,546 | -0.15(-1.32%) |
Dec 28, 2021 | 11.20 | 11.65 | 11.12 | 11.38 | 715,310 | +0.16(+1.43%) |
Dec 27, 2021 | 11.31 | 11.43 | 11.12 | 11.22 | 551,504 | -0.04(-0.36%) |
Dec 23, 2021 | 10.93 | 11.32 | 10.85 | 11.26 | 443,307 | +0.46(+4.26%) |
Dec 22, 2021 | 10.44 | 10.82 | 10.38 | 10.80 | 529,600 | +0.40(+3.85%) |
Dec 21, 2021 | 10.16 | 10.49 | 10.16 | 10.40 | 734,294 | +0.30(+2.97%) |
Dec 20, 2021 | 10.04 | 10.14 | 9.750 | 10.10 | 1,231,311 | -0.17(-1.66%) |
Dec 17, 2021 | 10.17 | 10.44 | 10.02 | 10.27 | 1,279,981 | -0.08(-0.77%) |
Dec 16, 2021 | 10.65 | 10.82 | 10.32 | 10.35 | 574,423 | +0.03(+0.29%) |
Dec 15, 2021 | 10.14 | 10.35 | 9.840 | 10.32 | 996,722 | +0.13(+1.28%) |
Dec 14, 2021 | 10.21 | 10.49 | 10.13 | 10.19 | 850,088 | -0.07(-0.68%) |
Dec 13, 2021 | 10.76 | 10.96 | 10.25 | 10.26 | 969,392 | -0.64(-5.87%) |
Dec 10, 2021 | 10.85 | 10.96 | 10.69 | 10.90 | 644,442 | +0.13(+1.21%) |
Dec 09, 2021 | 10.81 | 10.89 | 10.56 | 10.77 | 906,553 | -0.13(-1.19%) |
Dec 08, 2021 | 10.93 | 11.09 | 10.83 | 10.90 | 676,923 | -0.13(-1.18%) |
Dec 07, 2021 | 11.17 | 11.25 | 10.99 | 11.03 | 684,937 | +0.04(+0.36%) |
Dec 06, 2021 | 10.87 | 11.08 | 10.60 | 10.99 | 629,361 | +0.28(+2.61%) |
Dec 03, 2021 | 10.67 | 10.75 | 10.32 | 10.71 | 1,085,872 | +0.01(+0.09%) |
Dec 02, 2021 | 10.40 | 10.78 | 10.35 | 10.70 | 918,806 | +0.36(+3.48%) |
Dec 01, 2021 | 10.86 | 10.99 | 10.25 | 10.34 | 1,190,987 | -0.16(-1.52%) |
Nov 30, 2021 | 10.80 | 10.84 | 10.25 | 10.50 | 2,155,626 | -0.45(-4.11%) |
Nov 29, 2021 | 11.72 | 11.80 | 10.90 | 10.95 | 1,354,635 | -0.66(-5.68%) |
Nov 26, 2021 | 11.38 | 11.65 | 10.85 | 11.61 | 784,233 | -0.24(-2.03%) |
Nov 24, 2021 | 11.88 | 11.99 | 11.67 | 11.85 | 706,695 | -0.20(-1.66%) |
Nov 23, 2021 | 12.34 | 12.38 | 11.86 | 12.05 | 616,273 | -0.25(-2.03%) |
Nov 22, 2021 | 11.86 | 12.43 | 11.72 | 12.30 | 796,321 | +0.44(+3.71%) |
Nov 19, 2021 | 12.08 | 12.29 | 11.82 | 11.86 | 984,742 | -0.55(-4.43%) |
Nov 18, 2021 | 12.25 | 12.42 | 12.32 | 12.41 | 842,833 | +0.18(+1.47%) |
Nov 17, 2021 | 12.87 | 12.87 | 12.02 | 12.23 | 946,642 | -0.41(-3.24%) |
Nov 16, 2021 | 12.89 | 12.95 | 12.52 | 12.64 | 757,517 | -0.23(-1.79%) |
Nov 15, 2021 | 13.15 | 13.22 | 12.77 | 12.87 | 870,434 | -0.23(-1.76%) |
Nov 12, 2021 | 13.05 | 13.50 | 12.97 | 13.10 | 743,212 | -0.11(-0.83%) |
Nov 11, 2021 | 13.25 | 13.37 | 12.81 | 13.21 | 1,107,675 | +0.31(+2.40%) |
Nov 10, 2021 | 12.63 | 12.90 | 2,356,201 | +0.04(+0.31%) | ||
Nov 09, 2021 | 12.72 | 13.42 | 12.52 | 12.86 | 1,509,173 | +0.17(+1.34%) |
Nov 08, 2021 | 12.31 | 12.72 | 11.77 | 12.69 | 1,463,409 | +0.45(+3.68%) |
Nov 05, 2021 | 12.95 | 13.30 | 11.79 | 12.24 | 3,254,487 | -1.66(-11.94%) |
Nov 04, 2021 | 14.47 | 14.63 | 13.81 | 13.90 | 732,304 | -0.46(-3.20%) |
Nov 03, 2021 | 13.58 | 14.55 | 13.55 | 14.36 | 812,337 | +0.66(+4.82%) |
Nov 02, 2021 | 13.60 | 13.84 | 13.40 | 13.70 | 432,863 | +0.02(+0.15%) |
Nov 01, 2021 | 13.33 | 13.86 | 13.27 | 13.68 | 497,680 | +0.41(+3.09%) |
Oct 29, 2021 | 13.40 | 13.54 | 13.06 | 13.27 | 354,010 | -0.02(-0.15%) |
Oct 28, 2021 | 13.22 | 13.45 | 13.01 | 13.29 | 478,133 | +0.22(+1.68%) |
Oct 27, 2021 | 13.04 | 13.29 | 12.90 | 13.07 | 428,454 | -0.07(-0.53%) |
Oct 26, 2021 | 13.67 | 12.98 | 13.14 | 724,728 | -0.60(-4.37%) | |
Oct 25, 2021 | 13.96 | 14.19 | 13.54 | 13.74 | 601,727 | -0.23(-1.65%) |
Oct 22, 2021 | 14.60 | 14.60 | 13.92 | 13.97 | 334,379 | -0.49(-3.39%) |
Oct 21, 2021 | 14.55 | 14.95 | 14.36 | 14.46 | 430,422 | -0.19(-1.30%) |
Oct 20, 2021 | 13.68 | 14.71 | 13.59 | 14.65 | 702,327 | +0.72(+5.17%) |
Oct 19, 2021 | 14.24 | 14.24 | 13.87 | 13.93 | 437,487 | -0.30(-2.11%) |
Oct 18, 2021 | 14.33 | 14.39 | 14.04 | 14.23 | 384,075 | -0.29(-2.00%) |
Oct 15, 2021 | 14.93 | 15.04 | 14.50 | 14.52 | 524,166 | +0.00(+0.00%) |
Oct 14, 2021 | 14.25 | 14.64 | 14.16 | 14.52 | 537,214 | +0.50(+3.57%) |
Oct 13, 2021 | 14.31 | 14.38 | 13.84 | 14.02 | 340,543 | -0.24(-1.68%) |
Oct 12, 2021 | 14.80 | 14.85 | 14.19 | 14.26 | 421,484 | -0.58(-3.91%) |
Oct 11, 2021 | 14.90 | 15.32 | 14.78 | 14.84 | 591,905 | -0.02(-0.13%) |
Oct 08, 2021 | 14.55 | 14.88 | 14.37 | 14.86 | 447,979 | +0.32(+2.20%) |
Oct 07, 2021 | 14.43 | 14.72 | 14.25 | 14.54 | 685,358 | +0.38(+2.68%) |
Oct 06, 2021 | 14.65 | 15.00 | 14.07 | 14.16 | 619,888 | -0.81(-5.41%) |
Oct 05, 2021 | 15.18 | 15.24 | 14.69 | 14.97 | 700,406 | -0.15(-0.99%) |
Oct 04, 2021 | 15.20 | 15.66 | 14.95 | 15.12 | 583,666 | +0.12(+0.80%) |
Oct 01, 2021 | 14.55 | 15.03 | 14.19 | 15.00 | 782,148 | +0.73(+5.12%) |
Sep 30, 2021 | 14.62 | 14.80 | 14.15 | 14.27 | 849,015 | -0.46(-3.12%) |
Sep 29, 2021 | 15.39 | 15.49 | 14.59 | 14.73 | 576,495 | -0.68(-4.41%) |
Sep 28, 2021 | 14.94 | 15.71 | 14.85 | 15.41 | 1,337,252 | +0.63(+4.26%) |
Sep 27, 2021 | 14.08 | 14.98 | 14.05 | 14.78 | 1,078,298 | +0.57(+4.01%) |
Sep 24, 2021 | 14.10 | 14.31 | 13.84 | 14.21 | 563,029 | -0.01(-0.07%) |
Sep 23, 2021 | 14.06 | 14.36 | 13.87 | 14.22 | 464,589 | +0.42(+3.04%) |
Sep 22, 2021 | 13.60 | 14.06 | 13.60 | 13.80 | 696,032 | +0.40(+2.99%) |
Sep 21, 2021 | 13.50 | 13.66 | 13.11 | 13.40 | 729,839 | +0.04(+0.30%) |
Sep 20, 2021 | 13.12 | 13.35 | 13.02 | 13.36 | 850,536 | -0.32(-2.34%) |
Sep 17, 2021 | 13.63 | 13.84 | 13.51 | 13.68 | 1,327,552 | +0.24(+1.79%) |
Sep 16, 2021 | 13.52 | 13.56 | 13.12 | 13.44 | 486,664 | -0.20(-1.47%) |
Sep 15, 2021 | 13.65 | 13.78 | 13.48 | 13.64 | 603,588 | +0.04(+0.29%) |
Sep 14, 2021 | 14.06 | 14.06 | 13.41 | 13.60 | 651,471 | -0.37(-2.65%) |
Sep 13, 2021 | 13.72 | 14.00 | 13.58 | 13.97 | 1,032,896 | +0.86(+6.56%) |
Sep 10, 2021 | 13.50 | 13.63 | 13.01 | 13.11 | 945,013 | -0.43(-3.18%) |
Sep 09, 2021 | 13.33 | 13.58 | 13.05 | 13.54 | 945,568 | +0.07(+0.52%) |
Sep 08, 2021 | 13.86 | 14.11 | 13.41 | 13.47 | 981,563 | -0.56(-3.99%) |
Sep 07, 2021 | 14.09 | 14.66 | 14.02 | 14.03 | 606,476 | -0.23(-1.61%) |
Sep 03, 2021 | 14.45 | 14.68 | 14.20 | 14.26 | 465,309 | -0.22(-1.52%) |
Sep 02, 2021 | 14.80 | 14.91 | 14.33 | 14.48 | 978,682 | -0.36(-2.43%) |
Sep 01, 2021 | 15.53 | 15.65 | 14.84 | 14.84 | 734,245 | -0.76(-4.87%) |
Aug 31, 2021 | 16.32 | 16.50 | 15.56 | 15.60 | 761,451 | -0.85(-5.17%) |
Aug 30, 2021 | 16.57 | 16.77 | 16.25 | 16.45 | 594,009 | -0.05(-0.30%) |
Aug 27, 2021 | 15.69 | 16.96 | 15.69 | 16.50 | 850,199 | +0.90(+5.77%) |
Aug 26, 2021 | 16.00 | 16.09 | 15.47 | 15.60 | 587,256 | -0.49(-3.05%) |
Aug 25, 2021 | 16.05 | 16.16 | 15.84 | 16.09 | 467,701 | -0.01(-0.06%) |
Aug 24, 2021 | 15.79 | 16.24 | 15.76 | 16.10 | 495,281 | +0.40(+2.55%) |
Aug 23, 2021 | 15.92 | 16.00 | 15.26 | 15.70 | 980,675 | -0.08(-0.51%) |
Aug 20, 2021 | 15.45 | 15.80 | 15.17 | 15.78 | 611,040 | +0.23(+1.48%) |
Aug 19, 2021 | 15.54 | 15.83 | 15.38 | 15.55 | 890,648 | -0.27(-1.71%) |
Aug 18, 2021 | 16.08 | 16.46 | 15.79 | 15.82 | 491,059 | -0.42(-2.59%) |
Aug 17, 2021 | 16.47 | 16.55 | 15.97 | 16.24 | 739,235 | -0.58(-3.45%) |
Aug 16, 2021 | 16.89 | 17.07 | 16.58 | 16.82 | 673,719 | -0.35(-2.04%) |
Aug 13, 2021 | 17.43 | 17.53 | 17.06 | 17.17 | 461,129 | -0.26(-1.49%) |
Aug 12, 2021 | 17.25 | 17.54 | 17.00 | 17.43 | 709,482 | +0.13(+0.75%) |
Aug 11, 2021 | 17.08 | 17.44 | 16.60 | 17.30 | 638,372 | +0.36(+2.13%) |
Aug 10, 2021 | 16.41 | 17.12 | 16.29 | 16.94 | 535,960 | +0.48(+2.92%) |
Aug 09, 2021 | 16.47 | 16.67 | 16.17 | 16.46 | 713,311 | -0.14(-0.84%) |
Aug 06, 2021 | 16.52 | 16.78 | 16.03 | 16.60 | 520,975 | +0.28(+1.72%) |
Aug 05, 2021 | 16.41 | 17.50 | 16.05 | 16.32 | 1,020,870 | -0.60(-3.55%) |
Aug 04, 2021 | 17.19 | 17.41 | 16.85 | 16.92 | 789,463 | -0.58(-3.31%) |
Aug 03, 2021 | 17.44 | 17.85 | 16.85 | 17.50 | 531,317 | +0.22(+1.27%) |
Aug 02, 2021 | 17.54 | 17.91 | 16.98 | 17.28 | 882,788 | -0.13(-0.75%) |
Jul 30, 2021 | 17.46 | 18.14 | 17.31 | 17.41 | 660,680 | -0.26(-1.47%) |
Jul 29, 2021 | 17.43 | 17.95 | 17.21 | 17.67 | 953,810 | +0.61(+3.58%) |
Jul 28, 2021 | 17.02 | 17.41 | 16.60 | 17.06 | 544,346 | +0.27(+1.61%) |
Jul 27, 2021 | 17.19 | 17.23 | 16.33 | 16.79 | 723,670 | -0.45(-2.61%) |
Jul 26, 2021 | 17.17 | 17.31 | 16.57 | 17.24 | 694,980 | +0.20(+1.17%) |
Jul 23, 2021 | 17.17 | 17.17 | 16.55 | 17.04 | 453,478 | +0.12(+0.71%) |
Jul 22, 2021 | 17.06 | 17.30 | 16.58 | 16.92 | 683,425 | -0.39(-2.25%) |
Jul 21, 2021 | 17.36 | 17.83 | 17.13 | 17.31 | 1,241,461 | +0.35(+2.06%) |
Jul 20, 2021 | 16.10 | 17.30 | 15.78 | 16.96 | 1,267,572 | +0.98(+6.13%) |
Jul 19, 2021 | 15.17 | 16.42 | 15.16 | 15.98 | 1,746,078 | +0.12(+0.76%) |
Jul 16, 2021 | 18.05 | 18.42 | 15.82 | 15.86 | 2,025,873 | -2.14(-11.89%) |
Jul 15, 2021 | 17.97 | 18.50 | 17.75 | 18.00 | 560,618 | -0.30(-1.64%) |
Jul 14, 2021 | 18.79 | 19.27 | 18.26 | 18.30 | 828,647 | -0.25(-1.35%) |
Jul 13, 2021 | 19.47 | 19.50 | 18.44 | 18.55 | 1,106,632 | -0.78(-4.04%) |
Jul 12, 2021 | 19.00 | 19.46 | 18.63 | 19.33 | 642,221 | +0.23(+1.20%) |
Jul 09, 2021 | 18.94 | 19.36 | 18.73 | 19.10 | 660,211 | +0.74(+4.03%) |
Jul 08, 2021 | 17.98 | 18.80 | 17.79 | 18.36 | 772,586 | -0.37(-1.98%) |
Jul 07, 2021 | 19.13 | 19.30 | 18.34 | 18.73 | 1,014,908 | -0.57(-2.95%) |
Jul 06, 2021 | 19.66 | 19.68 | 18.86 | 19.30 | 707,522 | -0.40(-2.03%) |
Jul 02, 2021 | 19.99 | 19.99 | 19.35 | 19.70 | 772,790 | -0.19(-0.96%) |
Jul 01, 2021 | 19.69 | 19.93 | 19.41 | 19.89 | 750,132 | +0.57(+2.95%) |
Jun 30, 2021 | 19.14 | 19.62 | 18.83 | 19.32 | 763,126 | -0.08(-0.41%) |
Jun 29, 2021 | 19.29 | 19.50 | 19.08 | 19.40 | 781,514 | +0.35(+1.84%) |
Jun 28, 2021 | 20.89 | 20.89 | 19.01 | 19.05 | 1,571,244 | -1.84(-8.81%) |
Jun 25, 2021 | 20.99 | 21.63 | 20.80 | 20.89 | 5,271,089 | +0.01(+0.05%) |
Jun 24, 2021 | 20.67 | 20.95 | 20.30 | 20.88 | 915,093 | +0.57(+2.81%) |
Jun 23, 2021 | 20.20 | 20.50 | 20.02 | 20.31 | 1,199,122 | +0.10(+0.49%) |
Jun 22, 2021 | 20.62 | 20.64 | 19.81 | 20.21 | 1,994,513 | -0.58(-2.79%) |
Jun 21, 2021 | 20.02 | 20.96 | 20.02 | 20.79 | 1,707,382 | +0.98(+4.95%) |
Jun 18, 2021 | 21.26 | 21.66 | 19.79 | 19.81 | 3,224,290 | -1.88(-8.67%) |
Jun 17, 2021 | 21.95 | 22.75 | 21.07 | 21.69 | 2,574,684 | -0.50(-2.25%) |
Jun 16, 2021 | 22.05 | 22.41 | 21.19 | 22.19 | 2,014,676 | -0.08(-0.36%) |
Jun 15, 2021 | 21.08 | 22.53 | 20.95 | 22.27 | 1,706,959 | +1.33(+6.35%) |
Jun 14, 2021 | 20.86 | 21.09 | 20.73 | 20.94 | 1,398,972 | +0.12(+0.58%) |
Jun 11, 2021 | 20.42 | 20.90 | 20.16 | 20.82 | 943,043 | +0.35(+1.71%) |
Jun 10, 2021 | 20.81 | 22.45 | 20.28 | 20.47 | 2,236,819 | +0.45(+2.25%) |
Jun 09, 2021 | 20.56 | 20.60 | 19.90 | 20.02 | 1,250,802 | -0.68(-3.29%) |
Jun 08, 2021 | 19.81 | 20.73 | 19.75 | 20.70 | 1,378,604 | +0.65(+3.24%) |
Jun 07, 2021 | 20.65 | 20.99 | 19.67 | 20.05 | 1,741,556 | -0.55(-2.67%) |
Jun 04, 2021 | 21.04 | 21.23 | 19.34 | 20.60 | 2,592,030 | -0.53(-2.51%) |
Jun 03, 2021 | 18.37 | 21.55 | 17.78 | 21.13 | 4,968,252 | +2.75(+14.96%) |
Jun 02, 2021 | 18.58 | 19.15 | 18.05 | 18.38 | 2,821,283 | -0.29(-1.55%) |
Jun 01, 2021 | 15.96 | 18.74 | 15.90 | 18.67 | 3,638,583 | +2.99(+19.07%) |
May 28, 2021 | 15.63 | 15.70 | 15.20 | 15.68 | 1,849,754 | +0.31(+2.02%) |
May 27, 2021 | 15.60 | 15.77 | 15.60 | 15.37 | 2,195,302 | +0.13(+0.85%) |
May 26, 2021 | 15.27 | 15.64 | 15.19 | 15.24 | 1,539,354 | +0.15(+0.99%) |
May 25, 2021 | 15.49 | 15.84 | 15.03 | 15.09 | 1,863,933 | -0.33(-2.14%) |
May 24, 2021 | 14.96 | 15.48 | 14.76 | 15.42 | 3,505,033 | +0.80(+5.47%) |
May 21, 2021 | 13.90 | 14.87 | 13.77 | 14.62 | 2,665,666 | +0.98(+7.18%) |
May 20, 2021 | 13.93 | 13.95 | 13.40 | 13.64 | 1,289,880 | -0.22(-1.59%) |
May 19, 2021 | 13.74 | 13.86 | 13.47 | 13.86 | 1,739,360 | -0.15(-1.07%) |
May 18, 2021 | 14.28 | 14.35 | 13.99 | 14.01 | 1,299,453 | -0.24(-1.68%) |
May 17, 2021 | 13.81 | 14.44 | 13.81 | 14.25 | 2,142,324 | +0.45(+3.26%) |
May 14, 2021 | 13.26 | 13.80 | 13.20 | 13.80 | 1,331,643 | +0.72(+5.50%) |
May 13, 2021 | 13.40 | 13.66 | 12.91 | 13.08 | 1,986,378 | -0.33(-2.46%) |
May 12, 2021 | 13.77 | 13.89 | 13.26 | 13.41 | 2,381,913 | -0.42(-3.04%) |
May 11, 2021 | 13.36 | 13.96 | 13.26 | 13.83 | 3,026,323 | +0.00(+0.00%) |
May 10, 2021 | 12.89 | 15.00 | 12.81 | 13.83 | 5,526,080 | +1.02(+7.96%) |
May 07, 2021 | 11.43 | 12.88 | 11.29 | 12.81 | 4,415,992 | +1.46(+12.86%) |
May 06, 2021 | 11.07 | 11.36 | 10.66 | 11.35 | 3,128,016 | +0.89(+8.51%) |
May 05, 2021 | 10.45 | 10.70 | 10.35 | 10.46 | 1,027,968 | +0.16(+1.55%) |
May 04, 2021 | 10.26 | 10.31 | 9.980 | 10.30 | 745,962 | -0.13(-1.25%) |