Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.64 | 12.64 | 12.23 | 12.23 | 550,848 | -0.06(-0.49%) |
May 27, 2022 | 12.19 | 12.36 | 12.19 | 12.29 | 251,424 | +0.29(+2.44%) |
May 26, 2022 | 11.80 | 12.04 | 11.80 | 12.00 | 258,647 | +0.16(+1.33%) |
May 25, 2022 | 11.85 | 11.91 | 11.74 | 11.84 | 415,584 | +0.06(+0.51%) |
May 24, 2022 | 11.67 | 11.67 | 11.67 | 11.78 | 326,914 | -0.32(-2.64%) |
May 23, 2022 | 12.06 | 12.19 | 12.05 | 12.10 | 256,738 | -0.09(-0.74%) |
May 20, 2022 | 12.20 | 12.29 | 12.02 | 12.19 | 214,061 | +0.14(+1.16%) |
May 19, 2022 | 11.98 | 12.14 | 11.94 | 12.05 | 230,279 | +0.06(+0.50%) |
May 18, 2022 | 11.98 | 12.27 | 11.98 | 11.99 | 216,060 | -0.35(-2.84%) |
May 17, 2022 | 12.21 | 12.38 | 12.16 | 12.34 | 564,580 | +0.50(+4.22%) |
May 16, 2022 | 11.76 | 11.97 | 11.76 | 11.84 | 288,620 | -0.12(-1.00%) |
May 13, 2022 | 11.75 | 12.02 | 11.75 | 11.96 | 227,789 | +0.23(+1.96%) |
May 12, 2022 | 11.50 | 11.98 | 11.50 | 11.73 | 494,435 | -0.11(-0.90%) |
May 11, 2022 | 11.66 | 12.31 | 11.66 | 11.84 | 316,091 | -0.27(-2.26%) |
May 10, 2022 | 11.92 | 12.48 | 11.92 | 12.11 | 354,427 | +0.20(+1.68%) |
May 09, 2022 | 11.69 | 12.39 | 11.69 | 11.91 | 458,499 | -0.28(-2.30%) |
May 06, 2022 | 12.21 | 12.37 | 12.17 | 12.19 | 620,894 | -0.40(-3.18%) |
May 05, 2022 | 13.39 | 13.39 | 12.46 | 12.59 | 223,124 | -0.60(-4.55%) |
May 04, 2022 | 13.00 | 13.23 | 12.84 | 13.19 | 181,232 | +0.03(+0.23%) |
May 03, 2022 | 13.16 | 13.29 | 13.03 | 13.16 | 496,744 | +0.69(+5.53%) |
May 02, 2022 | 12.30 | 12.68 | 12.20 | 12.47 | 398,716 | +0.17(+1.38%) |
Apr 29, 2022 | 13.24 | 13.42 | 12.30 | 12.30 | 356,715 | -0.31(-2.46%) |
Apr 28, 2022 | 12.53 | 13.00 | 12.45 | 12.61 | 376,660 | +0.07(+0.56%) |
Apr 27, 2022 | 12.28 | 12.85 | 12.28 | 12.54 | 519,526 | +0.26(+2.12%) |
Apr 26, 2022 | 12.76 | 12.80 | 12.26 | 12.28 | 323,599 | -0.67(-5.17%) |
Apr 25, 2022 | 12.34 | 13.00 | 12.34 | 12.95 | 408,546 | -0.27(-2.04%) |
Apr 22, 2022 | 13.11 | 13.45 | 13.11 | 13.22 | 195,984 | -0.19(-1.45%) |
Apr 21, 2022 | 13.22 | 13.73 | 13.22 | 13.41 | 285,076 | -0.11(-0.78%) |
Apr 20, 2022 | 13.99 | 13.99 | 13.52 | 13.52 | 395,606 | -0.54(-3.84%) |
Apr 19, 2022 | 14.00 | 14.12 | 13.82 | 14.06 | 1,060,231 | -0.24(-1.68%) |
Apr 18, 2022 | 14.00 | 14.40 | 14.00 | 14.30 | 183,219 | -0.18(-1.24%) |
Apr 14, 2022 | 14.48 | 14.59 | 14.46 | 14.48 | 189,112 | +0.37(+2.62%) |
Apr 13, 2022 | 13.97 | 14.16 | 13.95 | 14.11 | 212,513 | +0.09(+0.64%) |
Apr 12, 2022 | 14.31 | 14.31 | 13.97 | 14.02 | 172,759 | -0.18(-1.27%) |
Apr 11, 2022 | 14.10 | 14.44 | 14.10 | 14.20 | 270,668 | -0.80(-5.33%) |
Apr 08, 2022 | 14.70 | 15.22 | 14.70 | 15.00 | 167,683 | +0.42(+2.88%) |
Apr 07, 2022 | 14.57 | 14.65 | 14.44 | 14.58 | 215,224 | -0.16(-1.09%) |
Apr 06, 2022 | 14.73 | 14.88 | 14.65 | 14.74 | 302,539 | -0.10(-0.67%) |
Apr 05, 2022 | 15.04 | 15.05 | 14.75 | 14.84 | 320,025 | -0.20(-1.33%) |
Apr 04, 2022 | 14.78 | 15.09 | 14.71 | 15.04 | 3,502,245 | +0.62(+4.30%) |
Apr 01, 2022 | 14.32 | 14.80 | 14.22 | 14.42 | 966,790 | +0.49(+3.52%) |
Mar 31, 2022 | 14.05 | 14.32 | 13.90 | 13.93 | 220,631 | -0.40(-2.79%) |
Mar 30, 2022 | 14.90 | 14.90 | 14.29 | 14.33 | 119,234 | +0.03(+0.23%) |
Mar 29, 2022 | 14.20 | 14.53 | 14.20 | 14.30 | 207,767 | -0.04(-0.30%) |
Mar 28, 2022 | 14.20 | 14.34 | 14.11 | 14.34 | 210,488 | +0.05(+0.35%) |
Mar 25, 2022 | 14.08 | 14.35 | 14.08 | 14.29 | 115,302 | -0.26(-1.79%) |
Mar 24, 2022 | 15.04 | 15.04 | 14.37 | 14.55 | 196,542 | +0.22(+1.54%) |
Mar 23, 2022 | 14.39 | 14.58 | 14.16 | 14.33 | 201,166 | -0.08(-0.56%) |
Mar 22, 2022 | 14.77 | 14.77 | 14.19 | 14.41 | 338,785 | +0.21(+1.48%) |
Mar 21, 2022 | 14.35 | 14.35 | 13.90 | 14.20 | 424,149 | -0.95(-6.27%) |
Mar 18, 2022 | 14.02 | 15.29 | 14.02 | 15.15 | 476,481 | +1.63(+12.06%) |
Mar 17, 2022 | 13.81 | 14.13 | 13.41 | 13.52 | 308,148 | -0.45(-3.22%) |
Mar 16, 2022 | 12.70 | 13.97 | 12.70 | 13.97 | 441,776 | +1.79(+14.65%) |
Mar 15, 2022 | 12.25 | 12.34 | 11.85 | 12.19 | 1,377,073 | -1.04(-7.83%) |
Mar 14, 2022 | 13.27 | 13.64 | 13.20 | 13.22 | 593,782 | -0.37(-2.72%) |
Mar 11, 2022 | 14.00 | 14.06 | 13.59 | 13.59 | 284,620 | -0.21(-1.52%) |
Mar 10, 2022 | 13.90 | 13.90 | 13.38 | 13.80 | 261,480 | -0.18(-1.29%) |
Mar 09, 2022 | 13.55 | 14.05 | 13.55 | 13.98 | 261,586 | +0.07(+0.50%) |
Mar 08, 2022 | 13.82 | 14.47 | 13.49 | 13.91 | 403,486 | -0.11(-0.78%) |
Mar 07, 2022 | 14.04 | 14.59 | 14.00 | 14.02 | 300,506 | -0.68(-4.59%) |
Mar 04, 2022 | 14.70 | 14.90 | 14.63 | 14.70 | 241,582 | -0.23(-1.57%) |
Mar 03, 2022 | 15.00 | 15.08 | 14.90 | 14.93 | 351,060 | -0.28(-1.84%) |
Mar 02, 2022 | 14.92 | 15.28 | 14.88 | 15.21 | 187,190 | -0.17(-1.11%) |
Mar 01, 2022 | 15.72 | 15.99 | 15.31 | 15.38 | 531,294 | -0.25(-1.60%) |
Feb 28, 2022 | 15.52 | 15.80 | 15.44 | 15.63 | 362,412 | -0.24(-1.51%) |
Feb 25, 2022 | 15.81 | 15.93 | 15.65 | 15.87 | 213,909 | +0.07(+0.44%) |
Feb 24, 2022 | 15.42 | 15.87 | 14.91 | 15.80 | 286,824 | -0.43(-2.62%) |
Feb 23, 2022 | 16.60 | 16.60 | 16.20 | 16.23 | 122,300 | -0.39(-2.38%) |
Feb 22, 2022 | 16.79 | 16.90 | 16.50 | 16.62 | 149,674 | -0.34(-2.00%) |
Feb 18, 2022 | 16.96 | 0 | +0.04(+0.24%) | |||
Feb 17, 2022 | 16.46 | 17.37 | 16.46 | 16.92 | 151,597 | -0.24(-1.40%) |
Feb 16, 2022 | 16.70 | 17.18 | 16.70 | 17.16 | 107,204 | +0.41(+2.45%) |
Feb 15, 2022 | 16.93 | 16.93 | 16.63 | 16.75 | 158,370 | -0.21(-1.24%) |
Feb 14, 2022 | 17.16 | 17.20 | 16.87 | 16.96 | 167,509 | -0.49(-2.81%) |
Feb 11, 2022 | 17.53 | 17.86 | 17.24 | 17.45 | 177,420 | +0.34(+1.99%) |
Feb 10, 2022 | 16.95 | 17.35 | 16.95 | 17.11 | 163,728 | +0.15(+0.88%) |
Feb 09, 2022 | 16.49 | 16.99 | 16.49 | 16.96 | 130,821 | +0.27(+1.62%) |
Feb 08, 2022 | 16.62 | 16.74 | 16.31 | 16.69 | 212,130 | +0.32(+1.95%) |
Feb 07, 2022 | 16.65 | 16.65 | 16.33 | 16.37 | 116,221 | -0.07(-0.43%) |
Feb 04, 2022 | 16.38 | 16.49 | 15.78 | 16.44 | 517,737 | +0.44(+2.75%) |
Feb 03, 2022 | 15.40 | 16.18 | 16.00 | 117,303 | -0.14(-0.90%) | |
Feb 02, 2022 | 16.19 | 16.19 | 15.75 | 16.14 | 133,011 | -0.05(-0.28%) |
Feb 01, 2022 | 16.27 | 16.27 | 16.05 | 16.19 | 201,837 | +0.12(+0.75%) |
Jan 31, 2022 | 15.89 | 16.09 | 15.67 | 16.07 | 487,212 | +0.43(+2.75%) |
Jan 28, 2022 | 15.38 | 15.69 | 15.38 | 15.64 | 296,915 | -0.14(-0.89%) |
Jan 27, 2022 | 15.52 | 16.17 | 15.52 | 15.78 | 296,461 | -0.37(-2.29%) |
Jan 26, 2022 | 16.80 | 16.80 | 16.07 | 16.15 | 275,191 | +0.08(+0.50%) |
Jan 25, 2022 | 15.50 | 16.21 | 15.50 | 16.07 | 273,678 | -0.69(-4.12%) |
Jan 24, 2022 | 16.66 | 16.85 | 16.43 | 16.76 | 841,676 | +0.02(+0.12%) |
Jan 21, 2022 | 17.50 | 17.50 | 16.73 | 16.74 | 750,062 | -0.06(-0.36%) |
Jan 20, 2022 | 16.97 | 17.44 | 16.80 | 16.80 | 883,985 | +0.80(+5.00%) |
Jan 19, 2022 | 15.47 | 16.05 | 15.47 | 16.00 | 317,773 | +0.22(+1.39%) |
Jan 18, 2022 | 15.89 | 15.89 | 14.38 | 15.78 | 668,556 | -0.20(-1.22%) |
Jan 14, 2022 | 15.97 | 0 | +0.06(+0.41%) | |||
Jan 13, 2022 | 16.05 | 16.05 | 15.86 | 15.91 | 249,482 | +0.17(+1.08%) |
Jan 12, 2022 | 15.95 | 15.95 | 15.30 | 15.74 | 161,975 | -0.07(-0.44%) |
Jan 11, 2022 | 15.55 | 15.91 | 15.55 | 15.81 | 305,662 | -0.05(-0.32%) |
Jan 10, 2022 | 15.93 | 16.02 | 15.59 | 15.86 | 961,608 | +0.14(+0.89%) |
Jan 07, 2022 | 15.63 | 15.75 | 15.57 | 15.72 | 289,162 | +0.79(+5.29%) |
Jan 06, 2022 | 14.85 | 14.94 | 14.77 | 14.93 | 325,864 | +0.43(+2.97%) |
Jan 05, 2022 | 14.34 | 14.70 | 14.34 | 14.50 | 361,258 | +0.05(+0.35%) |
Jan 04, 2022 | 14.25 | 14.56 | 14.25 | 14.45 | 355,722 | +0.02(+0.14%) |
Jan 03, 2022 | 14.23 | 14.44 | 14.21 | 14.43 | 696,484 | +0.09(+0.63%) |
Dec 31, 2021 | 14.10 | 14.43 | 14.10 | 14.34 | 379,659 | -0.23(-1.60%) |
Dec 30, 2021 | 14.60 | 14.60 | 14.39 | 14.57 | 624,805 | +0.08(+0.57%) |
Dec 29, 2021 | 14.51 | 14.81 | 14.41 | 14.49 | 307,405 | -0.07(-0.48%) |
Dec 28, 2021 | 14.45 | 14.64 | 14.45 | 14.56 | 325,808 | +0.16(+1.11%) |
Dec 27, 2021 | 14.49 | 14.51 | 14.33 | 14.40 | 571,528 | +0.08(+0.56%) |
Dec 23, 2021 | 14.20 | 14.40 | 14.20 | 14.32 | 474,732 | -0.05(-0.35%) |
Dec 22, 2021 | 14.29 | 14.59 | 13.88 | 14.37 | 310,612 | -0.21(-1.44%) |
Dec 21, 2021 | 14.52 | 14.72 | 14.33 | 14.58 | 385,394 | +0.16(+1.11%) |
Dec 20, 2021 | 14.23 | 14.96 | 14.13 | 14.42 | 598,633 | +0.04(+0.28%) |
Dec 17, 2021 | 14.26 | 14.60 | 14.26 | 14.38 | 428,589 | -0.11(-0.78%) |
Dec 16, 2021 | 14.30 | 14.62 | 14.30 | 14.49 | 397,627 | +0.09(+0.65%) |
Dec 15, 2021 | 14.23 | 14.43 | 14.23 | 14.40 | 577,548 | +0.24(+1.69%) |
Dec 14, 2021 | 14.78 | 14.78 | 14.09 | 14.16 | 686,090 | -0.44(-3.01%) |
Dec 13, 2021 | 14.65 | 15.29 | 14.50 | 14.60 | 610,643 | -0.17(-1.15%) |
Dec 10, 2021 | 14.38 | 14.91 | 14.38 | 14.77 | 865,363 | -0.18(-1.20%) |
Dec 09, 2021 | 14.90 | 15.03 | 14.90 | 14.95 | 507,619 | +0.07(+0.47%) |
Dec 08, 2021 | 15.00 | 15.11 | 14.88 | 14.88 | 421,511 | +0.18(+1.22%) |
Dec 07, 2021 | 14.44 | 15.00 | 14.44 | 14.70 | 434,404 | +0.33(+2.30%) |
Dec 06, 2021 | 14.22 | 14.60 | 14.17 | 14.37 | 583,113 | +0.31(+2.20%) |
Dec 03, 2021 | 14.12 | 14.20 | 14.03 | 14.06 | 1,366,711 | -0.04(-0.28%) |
Dec 02, 2021 | 13.90 | 14.23 | 13.90 | 14.10 | 419,715 | +0.35(+2.55%) |
Dec 01, 2021 | 13.87 | 14.03 | 13.72 | 13.75 | 536,843 | -0.17(-1.22%) |
Nov 30, 2021 | 13.75 | 14.00 | 13.75 | 13.92 | 474,403 | -0.22(-1.56%) |
Nov 29, 2021 | 14.18 | 14.34 | 14.09 | 14.14 | 538,831 | +0.07(+0.48%) |
Nov 26, 2021 | 13.85 | 14.50 | 13.85 | 14.07 | 235,922 | -0.48(-3.29%) |
Nov 24, 2021 | 14.64 | 14.68 | 14.51 | 14.55 | 244,642 | -0.20(-1.36%) |
Nov 23, 2021 | 14.71 | 14.98 | 14.65 | 14.75 | 240,956 | +0.04(+0.27%) |
Nov 22, 2021 | 15.01 | 15.52 | 14.54 | 14.71 | 321,756 | +0.01(+0.07%) |
Nov 19, 2021 | 14.65 | 14.75 | 14.59 | 14.70 | 299,039 | +0.09(+0.65%) |
Nov 18, 2021 | 14.15 | 14.63 | 14.15 | 14.61 | 271,294 | -0.37(-2.44%) |
Nov 17, 2021 | 14.82 | 15.10 | 14.82 | 14.97 | 806,657 | +0.06(+0.40%) |
Nov 16, 2021 | 14.77 | 15.00 | 14.77 | 14.91 | 286,347 | +0.14(+0.95%) |
Nov 15, 2021 | 14.71 | 15.43 | 14.68 | 14.77 | 283,438 | -0.33(-2.19%) |
Nov 12, 2021 | 14.92 | 15.28 | 14.92 | 15.10 | 203,965 | -0.10(-0.66%) |
Nov 11, 2021 | 15.02 | 15.24 | 14.95 | 15.20 | 286,512 | +0.70(+4.83%) |
Nov 10, 2021 | 14.34 | 14.50 | 249,507 | +0.05(+0.35%) | ||
Nov 09, 2021 | 14.24 | 14.56 | 14.24 | 14.45 | 482,239 | -0.16(-1.10%) |
Nov 08, 2021 | 14.20 | 14.64 | 14.20 | 14.61 | 456,705 | +0.66(+4.77%) |
Nov 05, 2021 | 13.98 | 13.88 | 13.88 | 13.95 | 169,028 | -0.11(-0.75%) |
Nov 04, 2021 | 14.12 | 14.15 | 14.00 | 14.05 | 404,177 | -0.33(-2.29%) |
Nov 03, 2021 | 14.00 | 14.41 | 14.00 | 14.38 | 222,272 | +0.01(+0.07%) |
Nov 02, 2021 | 14.45 | 14.45 | 14.27 | 14.37 | 208,217 | -0.40(-2.71%) |
Nov 01, 2021 | 14.30 | 14.77 | 14.36 | 14.77 | 254,594 | +0.41(+2.86%) |
Oct 29, 2021 | 14.45 | 14.46 | 14.31 | 14.36 | 249,052 | -0.74(-4.90%) |
Oct 28, 2021 | 14.45 | 15.15 | 14.45 | 15.10 | 183,708 | -0.03(-0.20%) |
Oct 27, 2021 | 14.79 | 15.49 | 15.01 | 15.13 | 114,370 | -0.42(-2.70%) |
Oct 26, 2021 | 15.51 | 15.55 | 296,285 | -0.46(-2.87%) | ||
Oct 25, 2021 | 15.97 | 16.07 | 15.73 | 16.01 | 466,109 | -0.12(-0.74%) |
Oct 22, 2021 | 16.34 | 16.34 | 16.00 | 16.13 | 139,873 | -0.04(-0.25%) |
Oct 21, 2021 | 16.07 | 16.19 | 15.85 | 16.17 | 229,017 | +1.12(+7.44%) |
Oct 20, 2021 | 15.05 | 15.19 | 14.99 | 15.05 | 294,617 | -0.00(-0.03%) |
Oct 19, 2021 | 14.92 | 15.07 | 14.92 | 15.05 | 726,144 | +0.29(+2.00%) |
Oct 18, 2021 | 14.73 | 14.82 | 14.63 | 14.76 | 1,944,424 | -0.17(-1.14%) |
Oct 15, 2021 | 14.66 | 14.96 | 14.65 | 14.93 | 204,331 | +0.45(+3.11%) |
Oct 14, 2021 | 14.80 | 14.80 | 14.39 | 14.48 | 163,537 | -0.17(-1.16%) |
Oct 13, 2021 | 14.79 | 14.79 | 14.47 | 14.65 | 201,915 | +0.16(+1.10%) |
Oct 12, 2021 | 14.51 | 14.64 | 14.46 | 14.49 | 324,265 | -0.72(-4.73%) |
Oct 11, 2021 | 15.58 | 15.58 | 15.18 | 15.21 | 414,351 | +0.26(+1.74%) |
Oct 08, 2021 | 14.95 | 15.12 | 14.87 | 14.95 | 294,637 | +0.36(+2.47%) |
Oct 07, 2021 | 14.30 | 14.62 | 14.30 | 14.59 | 325,358 | +0.97(+7.12%) |
Oct 06, 2021 | 13.28 | 13.62 | 13.28 | 13.62 | 385,669 | +0.49(+3.73%) |
Oct 05, 2021 | 13.27 | 13.27 | 13.12 | 13.13 | 296,003 | -0.07(-0.53%) |
Oct 04, 2021 | 13.25 | 13.25 | 13.19 | 13.20 | 648,756 | -0.48(-3.51%) |
Oct 01, 2021 | 13.84 | 13.84 | 13.53 | 13.68 | 264,156 | -0.05(-0.36%) |
Sep 30, 2021 | 13.80 | 13.80 | 13.65 | 13.73 | 321,433 | -0.27(-1.93%) |
Sep 29, 2021 | 14.23 | 14.24 | 13.98 | 14.00 | 225,885 | -0.19(-1.34%) |
Sep 28, 2021 | 13.98 | 14.20 | 13.98 | 14.19 | 312,698 | +0.17(+1.21%) |
Sep 27, 2021 | 14.06 | 14.06 | 13.89 | 14.02 | 331,444 | +0.13(+0.91%) |
Sep 24, 2021 | 14.00 | 14.00 | 13.69 | 13.89 | 397,028 | +0.24(+1.79%) |
Sep 23, 2021 | 13.53 | 13.77 | 13.51 | 13.65 | 411,673 | -0.25(-1.80%) |
Sep 22, 2021 | 13.55 | 14.13 | 13.55 | 13.90 | 341,172 | +0.37(+2.73%) |
Sep 21, 2021 | 13.67 | 13.67 | 13.40 | 13.53 | 332,740 | +0.41(+3.13%) |
Sep 20, 2021 | 13.30 | 13.49 | 13.08 | 13.12 | 344,515 | -0.85(-6.08%) |
Sep 17, 2021 | 14.06 | 14.20 | 13.92 | 13.97 | 1,045,046 | -0.79(-5.35%) |
Sep 16, 2021 | 14.92 | 14.92 | 14.57 | 14.76 | 471,162 | +0.22(+1.51%) |
Sep 15, 2021 | 14.67 | 14.67 | 14.36 | 14.54 | 2,308,796 | -0.27(-1.82%) |
Sep 14, 2021 | 15.04 | 15.04 | 14.77 | 14.81 | 425,854 | -0.39(-2.57%) |
Sep 13, 2021 | 15.26 | 15.39 | 15.10 | 15.20 | 175,387 | -0.09(-0.59%) |
Sep 10, 2021 | 15.35 | 15.43 | 15.26 | 15.29 | 525,508 | -0.09(-0.59%) |
Sep 09, 2021 | 15.33 | 15.51 | 15.33 | 15.38 | 430,687 | -0.25(-1.60%) |
Sep 08, 2021 | 15.87 | 15.87 | 15.59 | 15.63 | 293,201 | -0.10(-0.67%) |
Sep 07, 2021 | 15.67 | 15.93 | 15.67 | 15.73 | 334,929 | +0.20(+1.25%) |
Sep 03, 2021 | 15.45 | 15.55 | 15.40 | 15.54 | 602,373 | +0.00(+0.00%) |
Sep 02, 2021 | 15.78 | 15.78 | 15.48 | 15.54 | 794,756 | -0.43(-2.69%) |
Sep 01, 2021 | 15.75 | 16.00 | 15.75 | 15.97 | 339,105 | +0.51(+3.30%) |
Aug 31, 2021 | 15.50 | 15.55 | 15.40 | 15.46 | 1,725,955 | -0.20(-1.28%) |
Aug 30, 2021 | 15.96 | 16.03 | 15.50 | 15.66 | 769,767 | -0.89(-5.35%) |
Aug 27, 2021 | 16.62 | 16.62 | 16.39 | 16.55 | 469,816 | +0.31(+1.88%) |
Aug 26, 2021 | 16.05 | 16.24 | 15.80 | 16.24 | 314,184 | +0.03(+0.19%) |
Aug 25, 2021 | 16.12 | 16.45 | 16.12 | 16.21 | 117,485 | -0.25(-1.52%) |
Aug 24, 2021 | 16.68 | 16.68 | 16.40 | 16.46 | 270,048 | +0.08(+0.49%) |
Aug 23, 2021 | 16.35 | 16.40 | 16.20 | 16.38 | 621,236 | -0.30(-1.80%) |
Aug 20, 2021 | 16.96 | 16.96 | 16.55 | 16.68 | 375,739 | -0.08(-0.48%) |
Aug 19, 2021 | 16.72 | 16.99 | 16.66 | 16.76 | 521,325 | -0.90(-5.10%) |
Aug 18, 2021 | 17.51 | 17.79 | 17.51 | 17.66 | 243,870 | +0.51(+2.97%) |
Aug 17, 2021 | 17.08 | 17.21 | 17.08 | 17.15 | 1,756,202 | -0.41(-2.33%) |
Aug 16, 2021 | 17.73 | 17.73 | 17.40 | 17.56 | 502,256 | +0.33(+1.92%) |
Aug 13, 2021 | 17.25 | 17.35 | 17.10 | 17.23 | 1,334,586 | -0.12(-0.69%) |
Aug 12, 2021 | 17.47 | 17.68 | 17.28 | 17.35 | 953,649 | -0.55(-3.07%) |
Aug 11, 2021 | 17.83 | 18.00 | 17.80 | 17.90 | 222,708 | +0.16(+0.93%) |
Aug 10, 2021 | 17.99 | 17.99 | 17.71 | 17.73 | 313,272 | +0.05(+0.31%) |
Aug 09, 2021 | 17.69 | 17.73 | 17.55 | 17.68 | 502,609 | +0.26(+1.49%) |
Aug 06, 2021 | 17.70 | 17.70 | 17.33 | 17.42 | 203,268 | -0.16(-0.94%) |
Aug 05, 2021 | 17.87 | 17.87 | 17.52 | 17.59 | 210,674 | -0.06(-0.37%) |
Aug 04, 2021 | 17.60 | 17.68 | 17.50 | 17.65 | 178,479 | -0.09(-0.51%) |
Aug 03, 2021 | 17.65 | 17.99 | 17.50 | 17.74 | 324,267 | +0.27(+1.55%) |
Aug 02, 2021 | 17.69 | 17.69 | 17.42 | 17.47 | 496,762 | +0.00(+0.00%) |
Jul 30, 2021 | 17.55 | 17.61 | 17.40 | 17.47 | 289,902 | +0.10(+0.58%) |
Jul 29, 2021 | 17.78 | 17.79 | 17.25 | 17.37 | 523,413 | +0.10(+0.58%) |
Jul 28, 2021 | 16.80 | 17.30 | 16.78 | 17.27 | 1,668,692 | +0.66(+3.94%) |
Jul 27, 2021 | 16.98 | 16.98 | 16.50 | 16.61 | 962,606 | -0.79(-4.51%) |
Jul 26, 2021 | 17.68 | 17.68 | 17.28 | 17.40 | 614,503 | -0.91(-4.97%) |
Jul 23, 2021 | 18.48 | 18.64 | 18.20 | 18.31 | 205,387 | -0.25(-1.35%) |
Jul 22, 2021 | 18.40 | 18.86 | 18.40 | 18.56 | 449,806 | +0.21(+1.17%) |
Jul 21, 2021 | 18.19 | 18.45 | 18.19 | 18.34 | 159,982 | -0.12(-0.68%) |
Jul 20, 2021 | 18.64 | 18.64 | 18.38 | 18.47 | 238,165 | -0.07(-0.38%) |
Jul 19, 2021 | 18.40 | 18.77 | 18.40 | 18.54 | 251,851 | -0.36(-1.90%) |
Jul 16, 2021 | 19.13 | 19.13 | 18.87 | 18.90 | 1,071,035 | +0.13(+0.70%) |
Jul 15, 2021 | 18.82 | 19.00 | 18.70 | 18.77 | 493,072 | +0.55(+3.01%) |
Jul 14, 2021 | 18.42 | 18.42 | 18.12 | 18.22 | 458,864 | -0.30(-1.62%) |
Jul 13, 2021 | 18.71 | 18.71 | 18.49 | 18.52 | 255,113 | +0.08(+0.43%) |
Jul 12, 2021 | 18.53 | 18.55 | 18.20 | 18.44 | 288,774 | -0.09(-0.49%) |
Jul 09, 2021 | 18.35 | 18.77 | 18.35 | 18.53 | 295,283 | +0.03(+0.16%) |
Jul 08, 2021 | 18.01 | 18.63 | 18.01 | 18.50 | 241,262 | -0.70(-3.67%) |
Jul 07, 2021 | 19.52 | 19.78 | 19.17 | 19.20 | 856,432 | -0.02(-0.08%) |
Jul 06, 2021 | 19.40 | 19.42 | 19.15 | 19.22 | 151,150 | -0.22(-1.13%) |
Jul 02, 2021 | 19.31 | 19.52 | 19.31 | 19.44 | 175,816 | -0.19(-0.97%) |
Jul 01, 2021 | 19.58 | 19.69 | 19.55 | 19.63 | 512,302 | +0.00(+0.00%) |
Jun 30, 2021 | 19.73 | 19.73 | 19.59 | 19.63 | 339,722 | -0.11(-0.56%) |
Jun 29, 2021 | 20.04 | 20.04 | 19.70 | 19.74 | 504,266 | -0.28(-1.40%) |
Jun 28, 2021 | 20.00 | 20.24 | 19.98 | 20.02 | 503,792 | -0.25(-1.23%) |
Jun 25, 2021 | 20.36 | 20.36 | 20.02 | 20.27 | 121,059 | +0.30(+1.53%) |
Jun 24, 2021 | 20.23 | 20.23 | 19.93 | 19.96 | 152,222 | -0.07(-0.37%) |
Jun 23, 2021 | 20.10 | 20.12 | 20.10 | 20.04 | 115,509 | +0.37(+1.88%) |
Jun 22, 2021 | 19.34 | 19.87 | 19.34 | 19.67 | 215,038 | -0.11(-0.56%) |
Jun 21, 2021 | 19.81 | 19.82 | 19.52 | 19.78 | 158,236 | -0.14(-0.70%) |
Jun 18, 2021 | 20.26 | 20.26 | 20.00 | 19.92 | 188,536 | -0.32(-1.58%) |
Jun 17, 2021 | 20.60 | 20.60 | 20.22 | 20.24 | 184,310 | -0.12(-0.59%) |
Jun 16, 2021 | 20.75 | 20.75 | 20.27 | 20.36 | 173,229 | -0.08(-0.39%) |
Jun 15, 2021 | 20.60 | 20.68 | 20.29 | 20.44 | 1,198,661 | -0.52(-2.48%) |
Jun 14, 2021 | 21.24 | 21.24 | 20.56 | 20.96 | 95,719 | +0.19(+0.91%) |
Jun 11, 2021 | 21.19 | 21.19 | 20.70 | 20.77 | 235,721 | -0.19(-0.91%) |
Jun 10, 2021 | 21.20 | 21.20 | 20.58 | 20.96 | 517,814 | -0.09(-0.43%) |
Jun 09, 2021 | 20.89 | 21.16 | 20.89 | 21.05 | 199,117 | +0.07(+0.33%) |
Jun 08, 2021 | 20.78 | 21.04 | 20.78 | 20.98 | 422,649 | -0.13(-0.62%) |
Jun 07, 2021 | 20.81 | 20.81 | 20.81 | 21.11 | 123,983 | -0.13(-0.61%) |
Jun 04, 2021 | 21.11 | 21.41 | 21.11 | 21.24 | 172,095 | -0.18(-0.82%) |
Jun 03, 2021 | 21.46 | 21.46 | 20.95 | 21.41 | 576,184 | -0.10(-0.44%) |
Jun 02, 2021 | 21.16 | 21.56 | 21.16 | 21.51 | 786,947 | -0.09(-0.44%) |