Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.16 | 15.56 | 15.03 | 15.08 | 267,427 | +0.01(+0.07%) |
Mar 30, 2022 | 15.02 | 15.63 | 15.00 | 15.07 | 165,016 | -0.17(-1.12%) |
Mar 29, 2022 | 15.29 | 15.84 | 15.16 | 15.24 | 170,620 | +0.32(+2.14%) |
Mar 28, 2022 | 15.37 | 15.64 | 14.39 | 14.92 | 204,464 | -0.54(-3.49%) |
Mar 25, 2022 | 14.86 | 15.48 | 14.70 | 15.46 | 320,292 | +0.59(+3.97%) |
Mar 24, 2022 | 14.50 | 14.88 | 14.21 | 14.87 | 218,683 | +0.51(+3.55%) |
Mar 23, 2022 | 14.34 | 14.90 | 14.17 | 14.36 | 186,399 | -0.06(-0.42%) |
Mar 22, 2022 | 13.76 | 14.46 | 13.76 | 14.42 | 251,263 | +0.68(+4.95%) |
Mar 21, 2022 | 13.66 | 14.05 | 13.48 | 13.74 | 216,610 | -0.01(-0.07%) |
Mar 18, 2022 | 12.43 | 13.87 | 12.42 | 13.75 | 421,904 | +1.06(+8.35%) |
Mar 17, 2022 | 12.64 | 12.81 | 12.03 | 12.69 | 233,941 | -0.12(-0.94%) |
Mar 16, 2022 | 11.99 | 12.82 | 11.65 | 12.81 | 587,452 | +1.17(+10.05%) |
Mar 15, 2022 | 11.32 | 12.04 | 11.32 | 11.64 | 373,189 | +0.37(+3.28%) |
Mar 14, 2022 | 13.13 | 13.46 | 11.19 | 11.27 | 573,217 | -1.76(-13.51%) |
Mar 11, 2022 | 14.17 | 14.30 | 13.02 | 13.03 | 458,945 | -0.81(-5.85%) |
Mar 10, 2022 | 13.90 | 14.35 | 13.82 | 13.84 | 396,866 | -0.51(-3.55%) |
Mar 09, 2022 | 14.45 | 14.99 | 14.33 | 14.35 | 255,898 | +0.53(+3.84%) |
Mar 08, 2022 | 13.59 | 14.38 | 13.15 | 13.82 | 310,595 | +0.32(+2.37%) |
Mar 07, 2022 | 14.82 | 15.00 | 13.49 | 13.50 | 429,924 | -1.50(-10.00%) |
Mar 04, 2022 | 16.04 | 16.04 | 14.83 | 15.00 | 165,628 | -0.88(-5.54%) |
Mar 03, 2022 | 17.26 | 17.26 | 15.71 | 15.88 | 237,578 | -1.35(-7.84%) |
Mar 02, 2022 | 17.07 | 17.41 | 16.86 | 17.23 | 186,406 | +0.43(+2.56%) |
Mar 01, 2022 | 17.53 | 17.57 | 16.62 | 16.80 | 240,003 | -0.93(-5.25%) |
Feb 28, 2022 | 17.33 | 18.15 | 17.16 | 17.73 | 183,716 | +0.15(+0.85%) |
Feb 25, 2022 | 16.57 | 17.61 | 16.34 | 17.58 | 193,749 | +1.21(+7.39%) |
Feb 24, 2022 | 14.67 | 16.41 | 14.41 | 16.37 | 304,864 | +1.03(+6.71%) |
Feb 23, 2022 | 16.96 | 16.96 | 15.01 | 15.34 | 452,847 | -1.44(-8.58%) |
Feb 22, 2022 | 16.75 | 18.04 | 16.51 | 16.78 | 301,321 | -0.89(-5.04%) |
Feb 18, 2022 | 17.67 | 0 | +0.39(+2.26%) | |||
Feb 17, 2022 | 18.25 | 18.25 | 17.24 | 17.28 | 298,169 | -1.22(-6.59%) |
Feb 16, 2022 | 18.38 | 18.99 | 18.07 | 18.50 | 269,126 | +0.09(+0.49%) |
Feb 15, 2022 | 17.56 | 18.45 | 17.55 | 18.41 | 180,330 | +1.27(+7.41%) |
Feb 14, 2022 | 17.91 | 18.10 | 17.08 | 17.14 | 141,179 | -0.70(-3.92%) |
Feb 11, 2022 | 18.56 | 18.89 | 17.72 | 17.84 | 161,395 | -0.72(-3.88%) |
Feb 10, 2022 | 17.97 | 18.63 | 17.56 | 18.56 | 405,707 | +0.12(+0.65%) |
Feb 09, 2022 | 17.87 | 18.79 | 17.87 | 18.44 | 343,874 | +0.67(+3.77%) |
Feb 08, 2022 | 17.07 | 17.80 | 16.98 | 17.77 | 379,011 | +0.87(+5.15%) |
Feb 07, 2022 | 16.37 | 17.07 | 16.37 | 16.90 | 161,022 | +0.68(+4.19%) |
Feb 04, 2022 | 16.40 | 16.52 | 16.04 | 16.22 | 267,250 | -0.30(-1.82%) |
Feb 03, 2022 | 16.68 | 16.52 | 124,533 | -0.32(-1.90%) | ||
Feb 02, 2022 | 16.98 | 17.48 | 16.29 | 16.84 | 381,031 | -0.28(-1.64%) |
Feb 01, 2022 | 16.84 | 17.29 | 16.66 | 17.12 | 232,907 | +0.25(+1.48%) |
Jan 31, 2022 | 15.22 | 16.91 | 16.87 | 208,515 | +1.45(+9.40%) | |
Jan 28, 2022 | 14.97 | 15.42 | 14.61 | 15.42 | 144,462 | +0.33(+2.19%) |
Jan 27, 2022 | 16.01 | 16.07 | 14.95 | 15.09 | 136,536 | -0.67(-4.25%) |
Jan 26, 2022 | 15.68 | 16.30 | 15.35 | 15.76 | 185,736 | +0.41(+2.67%) |
Jan 25, 2022 | 14.76 | 15.70 | 14.40 | 15.35 | 176,036 | +0.51(+3.44%) |
Jan 24, 2022 | 14.97 | 15.12 | 14.00 | 14.84 | 448,121 | -0.40(-2.62%) |
Jan 21, 2022 | 16.50 | 16.73 | 15.15 | 15.24 | 459,745 | -1.60(-9.50%) |
Jan 20, 2022 | 18.58 | 19.13 | 16.76 | 16.84 | 281,806 | -1.64(-8.87%) |
Jan 19, 2022 | 18.45 | 18.60 | 18.22 | 18.48 | 283,500 | +0.20(+1.09%) |
Jan 18, 2022 | 18.23 | 18.63 | 18.09 | 18.28 | 216,022 | -0.25(-1.35%) |
Jan 14, 2022 | 18.53 | 0 | +0.48(+2.66%) | |||
Jan 13, 2022 | 17.15 | 18.59 | 17.15 | 18.05 | 314,114 | +0.84(+4.88%) |
Jan 12, 2022 | 17.77 | 17.86 | 17.21 | 17.21 | 72,377 | -0.35(-1.99%) |
Jan 11, 2022 | 17.44 | 17.66 | 17.00 | 17.56 | 67,787 | -0.02(-0.11%) |
Jan 10, 2022 | 18.21 | 18.37 | 17.33 | 17.58 | 139,806 | -0.68(-3.72%) |
Jan 07, 2022 | 17.95 | 18.57 | 17.95 | 18.26 | 597,624 | +0.44(+2.47%) |
Jan 06, 2022 | 18.02 | 18.18 | 17.44 | 17.82 | 193,355 | -0.08(-0.45%) |
Jan 05, 2022 | 17.49 | 18.44 | 17.49 | 17.90 | 354,471 | +0.36(+2.05%) |
Jan 04, 2022 | 17.50 | 17.69 | 17.02 | 17.54 | 197,942 | +0.56(+3.30%) |
Jan 03, 2022 | 15.85 | 17.21 | 15.76 | 16.98 | 259,008 | +1.38(+8.85%) |
Dec 31, 2021 | 16.66 | 17.00 | 15.35 | 15.60 | 408,709 | -1.15(-6.87%) |
Dec 30, 2021 | 16.90 | 17.37 | 16.52 | 16.75 | 233,423 | -0.29(-1.70%) |
Dec 29, 2021 | 17.40 | 17.42 | 16.64 | 17.04 | 166,421 | -0.36(-2.07%) |
Dec 28, 2021 | 17.22 | 17.51 | 17.05 | 17.40 | 189,589 | +0.14(+0.81%) |
Dec 27, 2021 | 17.25 | 17.50 | 16.86 | 17.26 | 166,647 | -0.01(-0.06%) |
Dec 23, 2021 | 17.10 | 17.30 | 16.66 | 17.27 | 150,461 | +0.31(+1.83%) |
Dec 22, 2021 | 16.50 | 17.05 | 16.43 | 16.96 | 124,603 | +0.53(+3.22%) |
Dec 21, 2021 | 16.44 | 17.09 | 16.38 | 16.43 | 424,144 | +0.38(+2.37%) |
Dec 20, 2021 | 16.00 | 16.61 | 15.47 | 16.05 | 178,318 | -0.57(-3.43%) |
Dec 17, 2021 | 16.50 | 16.75 | 15.77 | 16.62 | 272,656 | +0.64(+4.01%) |
Dec 16, 2021 | 16.41 | 16.84 | 15.93 | 15.98 | 266,016 | -0.59(-3.56%) |
Dec 15, 2021 | 16.48 | 16.60 | 15.70 | 16.57 | 230,380 | +0.16(+0.98%) |
Dec 14, 2021 | 15.92 | 16.64 | 15.64 | 16.41 | 190,364 | +0.30(+1.86%) |
Dec 13, 2021 | 16.25 | 16.33 | 15.83 | 16.11 | 135,592 | -0.40(-2.42%) |
Dec 10, 2021 | 16.67 | 16.85 | 16.31 | 16.51 | 165,333 | -0.13(-0.78%) |
Dec 09, 2021 | 15.94 | 16.69 | 15.94 | 16.64 | 238,350 | +0.29(+1.77%) |
Dec 08, 2021 | 16.23 | 16.88 | 16.18 | 16.35 | 322,520 | +0.24(+1.49%) |
Dec 07, 2021 | 15.96 | 16.33 | 15.50 | 16.11 | 363,897 | +0.54(+3.47%) |
Dec 06, 2021 | 14.76 | 15.94 | 14.39 | 15.57 | 224,437 | +1.09(+7.53%) |
Dec 03, 2021 | 14.28 | 14.61 | 13.91 | 14.48 | 256,011 | +0.27(+1.90%) |
Dec 02, 2021 | 13.39 | 14.25 | 13.34 | 14.21 | 190,668 | +1.00(+7.57%) |
Dec 01, 2021 | 14.52 | 14.62 | 13.21 | 13.21 | 256,794 | -0.80(-5.71%) |
Nov 30, 2021 | 14.23 | 14.66 | 13.89 | 14.01 | 220,274 | -0.73(-4.98%) |
Nov 29, 2021 | 15.29 | 15.54 | 14.65 | 14.74 | 225,925 | -0.29(-1.96%) |
Nov 26, 2021 | 15.10 | 15.91 | 14.23 | 15.04 | 358,398 | -1.13(-6.99%) |
Nov 24, 2021 | 15.34 | 16.36 | 15.19 | 16.17 | 265,691 | +0.71(+4.59%) |
Nov 23, 2021 | 15.69 | 15.95 | 15.23 | 15.46 | 115,512 | -0.19(-1.21%) |
Nov 22, 2021 | 16.48 | 16.48 | 15.46 | 15.65 | 165,261 | -0.64(-3.93%) |
Nov 19, 2021 | 16.41 | 17.02 | 16.12 | 16.29 | 217,813 | -0.42(-2.51%) |
Nov 18, 2021 | 16.91 | 16.92 | 16.61 | 16.71 | 162,837 | -0.16(-0.95%) |
Nov 17, 2021 | 16.14 | 17.01 | 15.72 | 16.87 | 413,831 | +0.77(+4.78%) |
Nov 16, 2021 | 16.61 | 16.61 | 15.95 | 16.10 | 223,070 | -0.56(-3.36%) |
Nov 15, 2021 | 16.81 | 16.85 | 16.52 | 16.66 | 126,313 | -0.01(-0.06%) |
Nov 12, 2021 | 17.01 | 17.03 | 16.59 | 16.67 | 101,597 | -0.24(-1.42%) |
Nov 11, 2021 | 16.98 | 17.00 | 16.71 | 16.91 | 96,091 | -0.01(-0.06%) |
Nov 10, 2021 | 17.17 | 16.92 | 177,114 | -0.46(-2.65%) | ||
Nov 09, 2021 | 17.02 | 17.60 | 16.93 | 17.38 | 263,977 | +0.12(+0.70%) |
Nov 08, 2021 | 17.69 | 17.82 | 16.73 | 17.26 | 813,119 | -0.38(-2.15%) |
Nov 05, 2021 | 17.25 | 17.85 | 16.88 | 17.64 | 885,060 | +0.74(+4.38%) |
Nov 04, 2021 | 16.76 | 17.03 | 16.47 | 16.90 | 359,229 | +0.32(+1.93%) |
Nov 03, 2021 | 15.77 | 17.00 | 15.76 | 16.58 | 533,069 | +0.63(+3.95%) |
Nov 02, 2021 | 15.26 | 16.08 | 15.14 | 15.95 | 199,998 | +0.32(+2.05%) |
Nov 01, 2021 | 15.01 | 15.76 | 15.13 | 15.63 | 232,309 | +0.68(+4.55%) |
Oct 29, 2021 | 14.55 | 14.96 | 14.55 | 14.95 | 103,697 | +0.44(+3.03%) |
Oct 28, 2021 | 13.84 | 14.57 | 13.71 | 14.51 | 137,398 | +0.67(+4.84%) |
Oct 27, 2021 | 14.35 | 14.23 | 13.65 | 13.84 | 204,805 | -0.55(-3.82%) |
Oct 26, 2021 | 14.83 | 14.39 | 177,423 | -0.28(-1.91%) | ||
Oct 25, 2021 | 14.71 | 15.10 | 14.52 | 14.67 | 346,548 | -0.15(-1.01%) |
Oct 22, 2021 | 14.75 | 14.85 | 14.63 | 14.82 | 96,862 | -0.01(-0.07%) |
Oct 21, 2021 | 14.79 | 14.92 | 14.59 | 14.83 | 112,602 | +0.01(+0.07%) |
Oct 20, 2021 | 14.84 | 14.88 | 14.32 | 14.82 | 161,076 | -0.06(-0.40%) |
Oct 19, 2021 | 14.89 | 15.15 | 14.79 | 14.88 | 86,931 | +0.05(+0.34%) |
Oct 18, 2021 | 14.88 | 15.08 | 14.51 | 14.83 | 87,893 | -0.23(-1.53%) |
Oct 15, 2021 | 15.51 | 15.61 | 15.03 | 15.06 | 132,269 | -0.07(-0.46%) |
Oct 14, 2021 | 15.29 | 15.31 | 15.09 | 15.13 | 61,686 | +0.11(+0.73%) |
Oct 13, 2021 | 15.39 | 15.39 | 14.91 | 15.02 | 67,599 | -0.29(-1.89%) |
Oct 12, 2021 | 15.03 | 15.39 | 14.86 | 15.31 | 126,352 | +0.37(+2.48%) |
Oct 11, 2021 | 15.11 | 15.38 | 14.91 | 14.94 | 84,535 | -0.26(-1.71%) |
Oct 08, 2021 | 15.25 | 15.41 | 14.96 | 15.20 | 118,647 | +0.01(+0.07%) |
Oct 07, 2021 | 15.35 | 15.44 | 15.08 | 15.19 | 123,081 | -0.02(-0.13%) |
Oct 06, 2021 | 15.00 | 15.36 | 14.79 | 15.21 | 106,735 | -0.03(-0.20%) |
Oct 05, 2021 | 15.26 | 15.39 | 14.93 | 15.24 | 132,541 | +0.27(+1.80%) |
Oct 04, 2021 | 15.36 | 15.48 | 14.92 | 14.97 | 187,995 | -0.39(-2.54%) |
Oct 01, 2021 | 15.06 | 15.48 | 14.84 | 15.36 | 331,627 | +0.75(+5.13%) |
Sep 30, 2021 | 14.96 | 15.14 | 14.48 | 14.61 | 173,523 | -0.34(-2.27%) |
Sep 29, 2021 | 15.65 | 15.65 | 14.88 | 14.95 | 232,310 | -0.68(-4.35%) |
Sep 28, 2021 | 14.50 | 15.63 | 14.50 | 15.63 | 499,065 | +0.99(+6.76%) |
Sep 27, 2021 | 14.26 | 15.00 | 14.20 | 14.64 | 473,858 | +0.56(+3.98%) |
Sep 24, 2021 | 13.92 | 14.32 | 13.73 | 14.08 | 481,519 | +0.13(+0.93%) |
Sep 23, 2021 | 13.82 | 14.25 | 13.76 | 13.95 | 346,171 | +0.38(+2.80%) |
Sep 22, 2021 | 13.59 | 13.83 | 13.41 | 13.57 | 184,673 | +0.07(+0.52%) |
Sep 21, 2021 | 13.47 | 13.75 | 13.33 | 13.50 | 150,608 | +0.14(+1.05%) |
Sep 20, 2021 | 13.50 | 13.57 | 12.96 | 13.36 | 154,063 | -0.44(-3.19%) |
Sep 17, 2021 | 13.85 | 14.31 | 13.60 | 13.80 | 567,676 | +0.00(+0.00%) |
Sep 16, 2021 | 13.77 | 14.32 | 13.66 | 13.80 | 182,681 | +0.05(+0.36%) |
Sep 15, 2021 | 13.18 | 13.76 | 12.78 | 13.75 | 322,200 | +0.46(+3.46%) |
Sep 14, 2021 | 13.76 | 13.90 | 13.24 | 13.29 | 101,148 | -0.43(-3.13%) |
Sep 13, 2021 | 13.73 | 13.94 | 13.21 | 13.72 | 158,769 | +0.22(+1.63%) |
Sep 10, 2021 | 13.79 | 13.71 | 13.41 | 13.50 | 79,983 | -0.21(-1.53%) |
Sep 09, 2021 | 13.55 | 14.21 | 13.55 | 13.71 | 108,657 | -0.08(-0.58%) |
Sep 08, 2021 | 13.60 | 13.84 | 13.34 | 13.79 | 226,981 | +0.23(+1.70%) |
Sep 07, 2021 | 13.98 | 14.07 | 13.54 | 13.56 | 302,018 | -0.42(-3.00%) |
Sep 03, 2021 | 14.25 | 14.28 | 13.56 | 13.98 | 161,087 | -0.32(-2.24%) |
Sep 02, 2021 | 14.35 | 14.59 | 14.12 | 14.30 | 355,147 | -0.19(-1.31%) |
Sep 01, 2021 | 14.57 | 14.88 | 14.31 | 14.49 | 175,446 | -0.22(-1.50%) |
Aug 31, 2021 | 14.91 | 15.04 | 14.58 | 14.71 | 158,541 | -0.16(-1.08%) |
Aug 30, 2021 | 15.65 | 16.12 | 14.69 | 14.87 | 184,311 | -0.67(-4.31%) |
Aug 27, 2021 | 14.88 | 15.56 | 14.75 | 15.54 | 170,161 | +0.85(+5.79%) |
Aug 26, 2021 | 15.13 | 15.13 | 14.52 | 14.69 | 191,132 | -0.48(-3.16%) |
Aug 25, 2021 | 14.96 | 15.42 | 14.69 | 15.17 | 201,601 | +0.21(+1.40%) |
Aug 24, 2021 | 14.44 | 15.23 | 14.44 | 14.96 | 228,376 | +0.62(+4.32%) |
Aug 23, 2021 | 13.58 | 14.39 | 13.37 | 14.34 | 162,371 | +0.87(+6.46%) |
Aug 20, 2021 | 13.01 | 13.57 | 13.01 | 13.47 | 148,543 | +0.33(+2.51%) |
Aug 19, 2021 | 13.07 | 13.20 | 12.67 | 13.14 | 229,743 | -0.16(-1.20%) |
Aug 18, 2021 | 13.65 | 13.75 | 13.27 | 13.30 | 186,814 | -0.34(-2.49%) |
Aug 17, 2021 | 13.25 | 13.99 | 13.25 | 13.64 | 141,388 | -0.55(-3.88%) |
Aug 16, 2021 | 14.07 | 14.42 | 13.65 | 14.19 | 111,351 | -0.14(-0.98%) |
Aug 13, 2021 | 14.19 | 14.46 | 13.91 | 14.33 | 100,716 | +0.08(+0.56%) |
Aug 12, 2021 | 14.80 | 14.80 | 14.07 | 14.25 | 157,089 | -0.63(-4.23%) |
Aug 11, 2021 | 14.60 | 14.91 | 14.27 | 14.88 | 235,877 | +0.23(+1.57%) |
Aug 10, 2021 | 14.67 | 15.02 | 14.58 | 14.65 | 261,146 | -0.06(-0.41%) |
Aug 09, 2021 | 15.00 | 15.36 | 14.31 | 14.71 | 250,274 | -0.32(-2.13%) |
Aug 06, 2021 | 14.80 | 15.42 | 14.76 | 15.03 | 389,854 | +0.54(+3.73%) |
Aug 05, 2021 | 13.22 | 14.53 | 13.22 | 14.49 | 233,654 | +1.42(+10.86%) |
Aug 04, 2021 | 13.01 | 13.21 | 12.70 | 13.07 | 271,358 | -0.15(-1.13%) |
Aug 03, 2021 | 13.56 | 13.86 | 12.60 | 13.22 | 359,512 | -0.34(-2.51%) |
Aug 02, 2021 | 13.80 | 14.17 | 13.46 | 13.56 | 271,622 | -0.13(-0.95%) |
Jul 30, 2021 | 14.07 | 14.36 | 13.64 | 13.69 | 101,289 | -0.58(-4.06%) |
Jul 29, 2021 | 14.01 | 14.34 | 13.70 | 14.27 | 159,569 | +0.52(+3.78%) |
Jul 28, 2021 | 13.90 | 14.22 | 13.52 | 13.75 | 203,630 | +0.00(+0.00%) |
Jul 27, 2021 | 13.89 | 14.06 | 13.63 | 13.75 | 225,432 | -0.28(-2.00%) |
Jul 26, 2021 | 13.54 | 14.09 | 13.48 | 14.03 | 288,372 | +0.48(+3.54%) |
Jul 23, 2021 | 13.97 | 14.49 | 13.47 | 13.55 | 455,402 | +0.33(+2.50%) |
Jul 22, 2021 | 13.69 | 13.69 | 12.83 | 13.22 | 268,936 | -0.62(-4.48%) |
Jul 21, 2021 | 13.10 | 14.01 | 13.10 | 13.84 | 534,259 | +0.86(+6.63%) |
Jul 20, 2021 | 11.98 | 13.16 | 11.84 | 12.98 | 473,490 | +1.15(+9.72%) |
Jul 19, 2021 | 11.85 | 12.11 | 11.31 | 11.83 | 512,296 | -0.29(-2.39%) |
Jul 16, 2021 | 12.33 | 12.50 | 12.00 | 12.12 | 450,741 | -0.09(-0.74%) |
Jul 15, 2021 | 12.92 | 13.08 | 11.98 | 12.21 | 902,843 | -0.87(-6.65%) |
Jul 14, 2021 | 13.76 | 14.03 | 13.02 | 13.08 | 334,484 | -0.55(-4.04%) |
Jul 13, 2021 | 14.19 | 14.21 | 13.61 | 13.63 | 222,291 | -0.75(-5.22%) |
Jul 12, 2021 | 14.43 | 14.43 | 14.09 | 14.38 | 172,578 | +0.00(+0.00%) |
Jul 09, 2021 | 14.49 | 14.50 | 14.23 | 14.38 | 173,238 | +0.22(+1.55%) |
Jul 08, 2021 | 14.26 | 14.53 | 13.86 | 14.16 | 307,473 | -0.59(-4.00%) |
Jul 07, 2021 | 15.39 | 15.39 | 14.65 | 14.75 | 369,684 | -0.62(-4.03%) |
Jul 06, 2021 | 15.77 | 15.95 | 15.27 | 15.37 | 179,763 | -0.51(-3.21%) |
Jul 02, 2021 | 16.17 | 16.23 | 15.73 | 15.88 | 182,853 | -0.24(-1.49%) |
Jul 01, 2021 | 16.26 | 16.68 | 15.99 | 16.12 | 524,934 | +0.11(+0.69%) |
Jun 30, 2021 | 15.00 | 16.08 | 14.82 | 16.01 | 814,916 | +0.95(+6.31%) |
Jun 29, 2021 | 15.10 | 15.35 | 14.96 | 15.06 | 232,561 | -0.03(-0.20%) |
Jun 28, 2021 | 16.11 | 16.11 | 14.96 | 15.09 | 326,757 | -1.10(-6.79%) |
Jun 25, 2021 | 16.15 | 16.43 | 15.96 | 16.19 | 550,735 | +0.13(+0.81%) |
Jun 24, 2021 | 16.11 | 16.24 | 15.92 | 16.06 | 123,095 | -0.04(-0.25%) |
Jun 23, 2021 | 16.05 | 16.19 | 15.80 | 16.10 | 138,117 | +0.19(+1.19%) |
Jun 22, 2021 | 16.07 | 16.24 | 15.66 | 15.91 | 140,548 | -0.23(-1.43%) |
Jun 21, 2021 | 15.82 | 16.17 | 15.55 | 16.14 | 284,237 | +0.55(+3.53%) |
Jun 18, 2021 | 15.71 | 15.94 | 15.55 | 15.59 | 293,593 | -0.47(-2.93%) |
Jun 17, 2021 | 16.57 | 16.76 | 15.70 | 16.06 | 282,479 | -0.51(-3.08%) |
Jun 16, 2021 | 16.42 | 16.77 | 16.37 | 16.57 | 199,209 | -0.20(-1.19%) |
Jun 15, 2021 | 17.34 | 17.37 | 16.71 | 16.77 | 294,445 | -0.53(-3.06%) |
Jun 14, 2021 | 17.50 | 17.77 | 16.89 | 17.30 | 270,195 | -0.27(-1.54%) |
Jun 11, 2021 | 17.47 | 17.92 | 17.44 | 17.57 | 190,289 | +0.03(+0.17%) |
Jun 10, 2021 | 17.92 | 18.20 | 17.29 | 17.54 | 217,478 | -0.19(-1.07%) |
Jun 09, 2021 | 18.30 | 18.50 | 17.64 | 17.73 | 317,577 | -0.54(-2.96%) |
Jun 08, 2021 | 18.42 | 18.63 | 18.08 | 18.27 | 382,451 | -0.17(-0.92%) |
Jun 07, 2021 | 17.29 | 18.73 | 17.25 | 18.44 | 865,378 | +1.21(+7.02%) |
Jun 04, 2021 | 17.27 | 17.37 | 16.83 | 17.23 | 389,358 | -0.10(-0.58%) |
Jun 03, 2021 | 17.64 | 17.75 | 16.91 | 17.33 | 568,930 | -0.60(-3.35%) |
Jun 02, 2021 | 18.07 | 18.23 | 17.73 | 17.93 | 940,710 | +0.77(+4.49%) |
Jun 01, 2021 | 17.14 | 17.47 | 16.94 | 17.16 | 392,916 | +0.14(+0.82%) |
May 28, 2021 | 17.70 | 18.00 | 16.91 | 17.02 | 371,423 | -0.72(-4.06%) |
May 27, 2021 | 17.79 | 17.86 | 17.30 | 17.74 | 840,897 | +0.19(+1.08%) |
May 26, 2021 | 17.41 | 17.84 | 16.97 | 17.55 | 614,956 | +0.25(+1.45%) |
May 25, 2021 | 17.50 | 18.41 | 17.21 | 17.30 | 794,666 | +0.79(+4.78%) |
May 24, 2021 | 16.38 | 16.65 | 15.84 | 16.51 | 546,415 | +0.39(+2.42%) |
May 21, 2021 | 16.66 | 17.00 | 16.02 | 16.12 | 383,150 | -0.40(-2.42%) |
May 20, 2021 | 16.50 | 16.59 | 16.05 | 16.52 | 317,068 | +0.06(+0.36%) |
May 19, 2021 | 16.43 | 16.75 | 16.07 | 16.46 | 234,090 | -0.29(-1.73%) |
May 18, 2021 | 16.59 | 17.38 | 16.57 | 16.75 | 212,912 | +0.31(+1.89%) |
May 17, 2021 | 16.18 | 16.48 | 16.00 | 16.44 | 138,518 | +0.23(+1.42%) |
May 14, 2021 | 15.80 | 16.50 | 15.80 | 16.21 | 212,585 | +0.57(+3.64%) |
May 13, 2021 | 14.96 | 15.85 | 14.86 | 15.64 | 355,190 | +0.81(+5.46%) |
May 12, 2021 | 15.88 | 15.96 | 14.77 | 14.83 | 288,585 | -1.21(-7.54%) |
May 11, 2021 | 16.05 | 16.27 | 15.78 | 16.04 | 158,931 | -0.34(-2.08%) |
May 10, 2021 | 16.28 | 16.71 | 15.98 | 16.38 | 236,230 | +0.17(+1.05%) |
May 07, 2021 | 16.01 | 16.83 | 15.99 | 16.21 | 257,773 | +0.14(+0.87%) |
May 06, 2021 | 16.25 | 16.50 | 15.61 | 16.07 | 205,290 | -0.06(-0.37%) |
May 05, 2021 | 16.06 | 16.55 | 15.67 | 16.13 | 177,072 | +0.13(+0.81%) |
May 04, 2021 | 16.51 | 16.68 | 15.71 | 16.00 | 202,197 | -0.59(-3.56%) |
May 03, 2021 | 16.50 | 17.04 | 16.33 | 16.59 | 200,958 | +0.20(+1.22%) |
Apr 30, 2021 | 16.50 | 17.05 | 16.09 | 16.39 | 363,600 | +0.20(+1.24%) |
Apr 29, 2021 | 17.54 | 17.81 | 16.11 | 16.19 | 435,693 | -0.88(-5.16%) |
Apr 28, 2021 | 17.24 | 17.35 | 16.78 | 17.07 | 350,037 | -0.21(-1.22%) |
Apr 27, 2021 | 17.71 | 17.95 | 17.17 | 17.28 | 230,939 | -0.37(-2.10%) |
Apr 26, 2021 | 17.74 | 18.19 | 17.15 | 17.65 | 148,615 | +0.09(+0.51%) |
Apr 23, 2021 | 17.46 | 17.81 | 17.40 | 17.56 | 204,000 | +0.21(+1.21%) |
Apr 22, 2021 | 17.37 | 18.16 | 17.15 | 17.35 | 251,508 | +0.03(+0.17%) |
Apr 21, 2021 | 16.74 | 17.44 | 16.55 | 17.32 | 229,718 | +0.61(+3.65%) |
Apr 20, 2021 | 17.16 | 17.50 | 16.31 | 16.71 | 293,194 | -0.58(-3.35%) |
Apr 19, 2021 | 17.39 | 17.64 | 16.92 | 17.29 | 167,780 | -0.13(-0.75%) |
Apr 16, 2021 | 17.87 | 18.03 | 17.21 | 17.42 | 185,000 | -0.26(-1.47%) |
Apr 15, 2021 | 17.82 | 18.23 | 17.52 | 17.68 | 268,633 | -0.20(-1.12%) |
Apr 14, 2021 | 17.51 | 18.13 | 17.17 | 17.88 | 301,175 | +0.58(+3.35%) |
Apr 13, 2021 | 17.19 | 17.35 | 16.80 | 17.30 | 259,367 | -0.09(-0.52%) |
Apr 12, 2021 | 18.08 | 18.49 | 17.24 | 17.39 | 283,657 | -0.91(-4.97%) |
Apr 09, 2021 | 18.29 | 18.58 | 18.00 | 18.30 | 174,700 | +0.13(+0.72%) |
Apr 08, 2021 | 18.43 | 18.53 | 18.03 | 18.17 | 369,095 | -0.27(-1.46%) |
Apr 07, 2021 | 18.84 | 19.04 | 18.27 | 18.44 | 269,040 | -0.13(-0.70%) |
Apr 06, 2021 | 18.87 | 19.50 | 18.54 | 18.57 | 588,440 | -0.20(-1.07%) |
Apr 05, 2021 | 18.52 | 18.94 | 18.20 | 18.77 | 405,910 | +0.76(+4.22%) |