Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.45 | 15.68 | 14.93 | 14.99 | 535,905 | -0.57(-3.66%) |
Apr 28, 2022 | 15.22 | 15.59 | 14.90 | 15.56 | 905,132 | +0.59(+3.94%) |
Apr 27, 2022 | 14.98 | 15.36 | 14.85 | 14.97 | 453,685 | -0.13(-0.86%) |
Apr 26, 2022 | 15.41 | 15.41 | 15.02 | 15.10 | 319,066 | -0.47(-3.02%) |
Apr 25, 2022 | 15.14 | 15.59 | 15.08 | 15.57 | 515,783 | +0.24(+1.57%) |
Apr 22, 2022 | 15.62 | 15.74 | 15.27 | 15.33 | 228,251 | -0.30(-1.92%) |
Apr 21, 2022 | 16.03 | 16.09 | 15.48 | 15.63 | 445,428 | -0.21(-1.33%) |
Apr 20, 2022 | 16.13 | 16.15 | 15.77 | 15.84 | 353,450 | -0.06(-0.38%) |
Apr 19, 2022 | 15.75 | 16.00 | 15.67 | 15.90 | 339,044 | +0.24(+1.53%) |
Apr 18, 2022 | 15.54 | 15.83 | 15.45 | 15.66 | 469,225 | +0.02(+0.13%) |
Apr 14, 2022 | 15.96 | 16.13 | 15.62 | 15.64 | 356,140 | -0.27(-1.70%) |
Apr 13, 2022 | 15.72 | 16.08 | 15.70 | 15.91 | 511,954 | +0.19(+1.21%) |
Apr 12, 2022 | 15.29 | 15.93 | 15.29 | 15.72 | 653,295 | +0.67(+4.45%) |
Apr 11, 2022 | 15.10 | 15.39 | 14.94 | 15.05 | 1,200,131 | +0.54(+3.72%) |
Apr 08, 2022 | 14.80 | 14.98 | 14.48 | 14.51 | 655,357 | -0.48(-3.20%) |
Apr 07, 2022 | 15.22 | 15.42 | 14.81 | 14.99 | 573,720 | -0.18(-1.19%) |
Apr 06, 2022 | 15.57 | 15.66 | 15.15 | 15.17 | 823,046 | -0.58(-3.68%) |
Apr 05, 2022 | 16.50 | 16.55 | 15.69 | 15.75 | 488,077 | -0.82(-4.95%) |
Apr 04, 2022 | 16.58 | 16.79 | 16.37 | 16.57 | 481,881 | -0.01(-0.06%) |
Apr 01, 2022 | 17.00 | 17.23 | 16.48 | 16.58 | 573,263 | -0.39(-2.30%) |
Mar 31, 2022 | 17.61 | 17.76 | 16.90 | 16.97 | 1,147,121 | -0.63(-3.58%) |
Mar 30, 2022 | 18.15 | 18.33 | 17.54 | 17.60 | 324,296 | -0.68(-3.72%) |
Mar 29, 2022 | 18.37 | 18.80 | 17.96 | 18.28 | 533,940 | +0.08(+0.44%) |
Mar 28, 2022 | 18.36 | 18.45 | 17.77 | 18.20 | 564,120 | -0.16(-0.87%) |
Mar 25, 2022 | 17.97 | 18.40 | 17.94 | 18.36 | 603,044 | +0.58(+3.26%) |
Mar 24, 2022 | 17.37 | 17.82 | 17.07 | 17.78 | 331,601 | +0.60(+3.49%) |
Mar 23, 2022 | 17.47 | 17.70 | 17.15 | 17.18 | 362,679 | -0.34(-1.94%) |
Mar 22, 2022 | 17.56 | 17.76 | 17.38 | 17.52 | 364,274 | -0.04(-0.23%) |
Mar 21, 2022 | 17.60 | 17.87 | 17.29 | 17.56 | 398,001 | +0.00(+0.00%) |
Mar 18, 2022 | 17.07 | 17.74 | 16.95 | 17.56 | 935,795 | +0.38(+2.21%) |
Mar 17, 2022 | 17.07 | 17.30 | 16.88 | 17.18 | 361,937 | +0.10(+0.59%) |
Mar 16, 2022 | 16.67 | 17.16 | 16.64 | 17.08 | 735,133 | +0.71(+4.34%) |
Mar 15, 2022 | 16.41 | 16.49 | 15.98 | 16.37 | 625,057 | +0.12(+0.74%) |
Mar 14, 2022 | 17.01 | 17.12 | 15.86 | 16.25 | 718,539 | -0.82(-4.80%) |
Mar 11, 2022 | 17.69 | 17.78 | 16.98 | 17.07 | 412,856 | -0.44(-2.51%) |
Mar 10, 2022 | 17.21 | 17.56 | 16.96 | 17.51 | 547,968 | -0.09(-0.51%) |
Mar 09, 2022 | 17.59 | 17.81 | 17.43 | 17.60 | 291,122 | +0.56(+3.29%) |
Mar 08, 2022 | 17.08 | 17.57 | 16.78 | 17.04 | 509,276 | +0.00(+0.00%) |
Mar 07, 2022 | 18.17 | 18.36 | 16.98 | 17.04 | 594,959 | -1.06(-5.86%) |
Mar 04, 2022 | 18.34 | 18.64 | 17.87 | 18.10 | 619,106 | -0.55(-2.95%) |
Mar 03, 2022 | 18.72 | 18.74 | 18.28 | 18.65 | 571,682 | +0.16(+0.87%) |
Mar 02, 2022 | 17.91 | 18.64 | 17.91 | 18.49 | 610,719 | +0.74(+4.17%) |
Mar 01, 2022 | 18.39 | 18.69 | 17.54 | 17.75 | 655,045 | -0.67(-3.64%) |
Feb 28, 2022 | 18.76 | 18.78 | 18.09 | 18.42 | 929,901 | -0.35(-1.86%) |
Feb 25, 2022 | 19.03 | 19.06 | 18.62 | 18.77 | 859,817 | -0.25(-1.31%) |
Feb 24, 2022 | 16.83 | 19.05 | 16.69 | 19.02 | 1,257,085 | +1.76(+10.20%) |
Feb 23, 2022 | 20.24 | 20.30 | 16.81 | 17.26 | 2,056,426 | -1.31(-7.05%) |
Feb 22, 2022 | 18.13 | 18.98 | 17.90 | 18.57 | 1,039,220 | +0.22(+1.20%) |
Feb 18, 2022 | 18.35 | 0 | -0.37(-1.98%) | |||
Feb 17, 2022 | 18.81 | 18.90 | 18.55 | 18.72 | 395,767 | -0.24(-1.27%) |
Feb 16, 2022 | 18.64 | 19.04 | 18.40 | 18.96 | 429,586 | +0.14(+0.74%) |
Feb 15, 2022 | 18.11 | 18.89 | 18.11 | 18.82 | 574,254 | +0.97(+5.43%) |
Feb 14, 2022 | 17.74 | 18.18 | 17.57 | 17.85 | 397,200 | +0.12(+0.68%) |
Feb 11, 2022 | 18.36 | 18.62 | 17.57 | 17.73 | 522,490 | -0.70(-3.80%) |
Feb 10, 2022 | 18.30 | 19.27 | 18.14 | 18.43 | 704,718 | -0.28(-1.50%) |
Feb 09, 2022 | 18.67 | 18.97 | 18.38 | 18.71 | 551,102 | +0.23(+1.24%) |
Feb 08, 2022 | 17.78 | 18.52 | 17.65 | 18.48 | 590,947 | +0.75(+4.23%) |
Feb 07, 2022 | 17.82 | 18.18 | 17.57 | 17.73 | 454,359 | -0.04(-0.23%) |
Feb 04, 2022 | 17.42 | 17.89 | 17.29 | 17.77 | 356,486 | +0.24(+1.37%) |
Feb 03, 2022 | 17.82 | 17.47 | 17.53 | 376,751 | -0.64(-3.52%) | |
Feb 02, 2022 | 18.24 | 18.47 | 17.87 | 18.17 | 676,954 | +0.15(+0.83%) |
Feb 01, 2022 | 18.08 | 18.25 | 17.77 | 18.02 | 610,458 | +0.68(+3.92%) |
Jan 28, 2022 | 16.81 | 17.34 | 16.43 | 17.34 | 372,975 | +0.46(+2.73%) |
Jan 27, 2022 | 17.41 | 17.66 | 16.79 | 16.88 | 553,363 | -0.46(-2.65%) |
Jan 26, 2022 | 17.32 | 17.98 | 17.21 | 17.34 | 507,441 | +0.35(+2.06%) |
Jan 25, 2022 | 17.38 | 17.64 | 16.91 | 16.99 | 409,708 | -0.88(-4.92%) |
Jan 24, 2022 | 17.78 | 17.88 | 17.01 | 17.87 | 549,163 | +0.38(+2.17%) |
Jan 21, 2022 | 16.45 | 18.03 | 16.41 | 17.49 | 697,267 | +0.13(+0.75%) |
Jan 20, 2022 | 18.25 | 18.36 | 17.36 | 17.36 | 546,258 | -0.73(-4.04%) |
Jan 19, 2022 | 18.44 | 18.74 | 18.05 | 18.09 | 1,107,292 | -0.13(-0.71%) |
Jan 18, 2022 | 19.57 | 19.70 | 18.20 | 18.22 | 654,474 | -1.57(-7.93%) |
Jan 14, 2022 | 19.79 | 0 | +1.05(+5.60%) | |||
Jan 13, 2022 | 19.17 | 19.50 | 18.70 | 18.74 | 447,653 | -0.24(-1.26%) |
Jan 12, 2022 | 18.92 | 19.57 | 18.79 | 18.98 | 664,604 | +0.25(+1.33%) |
Jan 11, 2022 | 18.29 | 18.88 | 18.23 | 18.73 | 586,285 | +0.26(+1.41%) |
Jan 10, 2022 | 18.29 | 18.48 | 18.04 | 18.47 | 449,186 | -0.08(-0.43%) |
Jan 07, 2022 | 19.20 | 19.25 | 18.54 | 18.55 | 497,859 | -0.71(-3.69%) |
Jan 06, 2022 | 18.95 | 19.46 | 18.13 | 19.26 | 592,473 | +0.26(+1.37%) |
Jan 05, 2022 | 19.24 | 19.93 | 18.96 | 19.00 | 1,106,418 | -0.20(-1.04%) |
Jan 04, 2022 | 19.31 | 19.34 | 18.69 | 19.20 | 702,688 | -0.08(-0.41%) |
Jan 03, 2022 | 18.98 | 19.32 | 18.74 | 19.28 | 727,937 | +0.43(+2.28%) |
Dec 31, 2021 | 19.00 | 19.24 | 18.81 | 18.85 | 395,377 | -0.27(-1.41%) |
Dec 30, 2021 | 19.25 | 19.37 | 19.05 | 19.12 | 417,409 | -0.12(-0.62%) |
Dec 29, 2021 | 19.04 | 19.32 | 18.70 | 19.24 | 397,608 | +0.24(+1.26%) |
Dec 28, 2021 | 19.33 | 19.37 | 18.89 | 19.00 | 470,429 | -0.31(-1.61%) |
Dec 27, 2021 | 18.75 | 19.40 | 18.48 | 19.31 | 817,079 | +0.80(+4.32%) |
Dec 23, 2021 | 17.85 | 18.57 | 17.80 | 18.51 | 679,900 | +0.69(+3.87%) |
Dec 22, 2021 | 17.57 | 17.93 | 17.39 | 17.82 | 410,069 | +0.19(+1.08%) |
Dec 21, 2021 | 17.34 | 17.72 | 17.29 | 17.63 | 480,121 | +0.48(+2.80%) |
Dec 20, 2021 | 16.75 | 17.19 | 16.47 | 17.15 | 571,824 | +0.01(+0.06%) |
Dec 17, 2021 | 17.20 | 17.63 | 17.01 | 17.14 | 2,062,204 | -0.16(-0.92%) |
Dec 16, 2021 | 18.13 | 18.18 | 17.16 | 17.30 | 817,943 | -0.64(-3.57%) |
Dec 15, 2021 | 16.59 | 17.96 | 16.36 | 17.94 | 1,194,571 | +1.45(+8.79%) |
Dec 14, 2021 | 16.34 | 16.63 | 16.17 | 16.49 | 549,374 | +0.07(+0.43%) |
Dec 13, 2021 | 17.16 | 17.27 | 16.35 | 16.42 | 831,094 | -0.63(-3.70%) |
Dec 10, 2021 | 17.62 | 17.71 | 16.75 | 17.05 | 1,068,909 | -0.56(-3.18%) |
Dec 09, 2021 | 17.78 | 18.25 | 17.31 | 17.61 | 1,602,890 | -0.30(-1.68%) |
Dec 08, 2021 | 15.58 | 18.00 | 15.58 | 17.91 | 4,453,305 | +3.69(+25.95%) |
Dec 07, 2021 | 13.80 | 14.42 | 13.71 | 14.22 | 530,621 | +0.52(+3.80%) |
Dec 06, 2021 | 13.89 | 13.89 | 13.53 | 13.70 | 363,515 | -0.06(-0.44%) |
Dec 03, 2021 | 13.66 | 13.89 | 13.64 | 13.76 | 256,628 | +0.14(+1.03%) |
Dec 02, 2021 | 13.41 | 13.71 | 13.41 | 13.62 | 364,399 | +0.21(+1.57%) |
Dec 01, 2021 | 13.43 | 13.93 | 13.38 | 13.41 | 348,115 | +0.20(+1.51%) |
Nov 30, 2021 | 13.48 | 13.60 | 13.16 | 13.21 | 461,413 | -0.35(-2.58%) |
Nov 29, 2021 | 13.62 | 13.73 | 13.46 | 13.56 | 337,666 | +0.09(+0.67%) |
Nov 26, 2021 | 13.50 | 13.83 | 13.31 | 13.47 | 213,021 | -0.41(-2.95%) |
Nov 24, 2021 | 13.77 | 13.92 | 13.53 | 13.88 | 163,463 | -0.02(-0.15%) |
Nov 23, 2021 | 13.91 | 14.09 | 13.80 | 13.90 | 282,892 | -0.02(-0.14%) |
Nov 22, 2021 | 14.07 | 14.34 | 13.92 | 13.92 | 363,977 | -0.14(-1.00%) |
Nov 19, 2021 | 13.91 | 14.20 | 13.88 | 14.06 | 164,270 | +0.02(+0.14%) |
Nov 18, 2021 | 14.06 | 14.05 | 13.85 | 14.04 | 282,711 | +0.03(+0.21%) |
Nov 17, 2021 | 14.22 | 14.23 | 13.95 | 14.01 | 401,953 | -0.23(-1.62%) |
Nov 16, 2021 | 14.34 | 14.37 | 14.14 | 14.24 | 366,160 | -0.15(-1.04%) |
Nov 15, 2021 | 14.34 | 14.41 | 14.20 | 14.39 | 281,294 | +0.11(+0.77%) |
Nov 12, 2021 | 14.53 | 14.57 | 14.26 | 14.28 | 327,327 | -0.17(-1.18%) |
Nov 11, 2021 | 14.20 | 14.48 | 14.20 | 14.45 | 264,554 | +0.30(+2.12%) |
Nov 10, 2021 | 14.02 | 14.15 | 268,147 | -0.04(-0.28%) | ||
Nov 09, 2021 | 14.08 | 14.25 | 13.97 | 14.19 | 264,423 | +0.14(+1.00%) |
Nov 08, 2021 | 14.14 | 14.26 | 13.99 | 14.05 | 235,046 | -0.06(-0.43%) |
Nov 05, 2021 | 13.90 | 14.24 | 13.82 | 14.11 | 246,611 | +0.32(+2.32%) |
Nov 04, 2021 | 13.78 | 13.82 | 13.59 | 13.79 | 174,064 | +0.12(+0.88%) |
Nov 03, 2021 | 13.42 | 13.78 | 13.42 | 13.67 | 205,467 | +0.18(+1.33%) |
Nov 02, 2021 | 13.58 | 13.67 | 13.47 | 13.49 | 254,071 | -0.09(-0.66%) |
Nov 01, 2021 | 13.00 | 13.61 | 12.99 | 13.58 | 519,206 | +0.59(+4.54%) |
Oct 29, 2021 | 12.77 | 12.99 | 12.74 | 12.99 | 357,882 | +0.20(+1.56%) |
Oct 28, 2021 | 12.48 | 12.81 | 12.48 | 12.79 | 371,095 | +0.41(+3.31%) |
Oct 27, 2021 | 12.35 | 12.52 | 12.33 | 12.38 | 206,111 | -0.02(-0.16%) |
Oct 26, 2021 | 12.38 | 12.40 | 323,962 | +0.06(+0.49%) | ||
Oct 25, 2021 | 12.25 | 12.49 | 12.25 | 12.34 | 227,537 | +0.08(+0.65%) |
Oct 22, 2021 | 12.49 | 12.64 | 12.26 | 12.26 | 232,681 | -0.13(-1.05%) |
Oct 21, 2021 | 12.42 | 12.49 | 12.26 | 12.39 | 276,828 | -0.10(-0.80%) |
Oct 20, 2021 | 12.27 | 12.53 | 12.23 | 12.49 | 388,306 | +0.18(+1.46%) |
Oct 19, 2021 | 12.65 | 12.75 | 12.18 | 12.31 | 783,860 | -0.54(-4.20%) |
Oct 18, 2021 | 13.10 | 13.18 | 12.73 | 12.85 | 324,916 | -0.33(-2.50%) |
Oct 15, 2021 | 13.58 | 13.58 | 13.15 | 13.18 | 277,987 | -0.17(-1.27%) |
Oct 14, 2021 | 13.35 | 13.40 | 13.28 | 13.35 | 213,152 | +0.19(+1.44%) |
Oct 13, 2021 | 13.33 | 13.38 | 13.11 | 13.16 | 163,673 | -0.15(-1.13%) |
Oct 12, 2021 | 13.48 | 13.52 | 13.20 | 13.31 | 214,379 | -0.10(-0.75%) |
Oct 11, 2021 | 13.29 | 13.56 | 13.29 | 13.41 | 180,012 | +0.06(+0.45%) |
Oct 08, 2021 | 13.51 | 13.59 | 13.34 | 13.35 | 170,246 | -0.10(-0.74%) |
Oct 07, 2021 | 13.37 | 13.61 | 13.37 | 13.45 | 376,210 | +0.21(+1.59%) |
Oct 06, 2021 | 13.34 | 13.50 | 13.13 | 13.24 | 316,251 | -0.24(-1.78%) |
Oct 05, 2021 | 13.57 | 13.69 | 13.44 | 13.48 | 233,933 | -0.04(-0.30%) |
Oct 04, 2021 | 13.60 | 13.62 | 13.34 | 13.52 | 308,428 | -0.11(-0.81%) |
Oct 01, 2021 | 13.71 | 13.82 | 13.55 | 13.63 | 280,771 | +0.00(+0.00%) |
Sep 30, 2021 | 13.61 | 13.84 | 13.61 | 13.63 | 396,675 | +0.07(+0.52%) |
Sep 29, 2021 | 13.83 | 13.92 | 13.50 | 13.56 | 397,780 | -0.25(-1.81%) |
Sep 28, 2021 | 14.09 | 14.09 | 13.71 | 13.81 | 309,943 | -0.39(-2.75%) |
Sep 27, 2021 | 14.08 | 14.44 | 14.04 | 14.20 | 301,072 | +0.10(+0.71%) |
Sep 24, 2021 | 14.10 | 14.29 | 14.02 | 14.10 | 279,708 | -0.06(-0.42%) |
Sep 23, 2021 | 14.01 | 14.30 | 13.98 | 14.16 | 350,079 | +0.18(+1.29%) |
Sep 22, 2021 | 13.90 | 14.05 | 13.89 | 13.98 | 172,006 | +0.20(+1.45%) |
Sep 21, 2021 | 13.82 | 14.05 | 13.62 | 13.78 | 250,648 | +0.03(+0.22%) |
Sep 20, 2021 | 13.78 | 14.21 | 13.48 | 13.75 | 378,914 | -0.27(-1.93%) |
Sep 17, 2021 | 14.25 | 14.29 | 13.85 | 14.02 | 1,327,387 | -0.20(-1.41%) |
Sep 16, 2021 | 14.13 | 14.32 | 13.88 | 14.22 | 292,940 | +0.08(+0.57%) |
Sep 15, 2021 | 13.91 | 14.14 | 13.82 | 14.14 | 292,819 | +0.18(+1.29%) |
Sep 14, 2021 | 14.17 | 14.17 | 13.91 | 13.96 | 295,893 | -0.16(-1.13%) |
Sep 13, 2021 | 14.26 | 14.26 | 13.80 | 14.12 | 478,324 | +0.11(+0.79%) |
Sep 10, 2021 | 14.60 | 14.72 | 13.92 | 14.01 | 411,518 | -0.48(-3.31%) |
Sep 09, 2021 | 14.01 | 14.60 | 14.01 | 14.49 | 543,291 | +0.26(+1.83%) |
Sep 08, 2021 | 14.48 | 14.48 | 14.03 | 14.23 | 412,003 | -0.26(-1.79%) |
Sep 07, 2021 | 14.53 | 14.55 | 14.26 | 14.49 | 322,770 | -0.06(-0.41%) |
Sep 03, 2021 | 14.81 | 14.85 | 14.47 | 14.55 | 477,546 | -0.26(-1.76%) |
Sep 02, 2021 | 14.60 | 14.99 | 14.60 | 14.81 | 349,686 | +0.06(+0.41%) |
Sep 01, 2021 | 15.05 | 15.15 | 14.66 | 14.75 | 380,762 | -0.32(-2.12%) |
Aug 31, 2021 | 14.54 | 15.09 | 13.96 | 15.07 | 803,648 | +0.41(+2.80%) |
Aug 30, 2021 | 14.50 | 14.76 | 14.38 | 14.66 | 591,271 | +0.24(+1.66%) |
Aug 27, 2021 | 14.25 | 14.70 | 14.06 | 14.42 | 738,927 | +0.23(+1.62%) |
Aug 26, 2021 | 13.84 | 14.25 | 13.84 | 14.19 | 494,635 | +0.62(+4.57%) |
Aug 25, 2021 | 14.00 | 14.31 | 13.42 | 13.57 | 479,540 | -0.04(-0.29%) |
Aug 24, 2021 | 13.37 | 13.69 | 13.37 | 13.61 | 307,055 | +0.27(+2.02%) |
Aug 23, 2021 | 13.35 | 13.57 | 13.13 | 13.34 | 329,641 | +0.09(+0.68%) |
Aug 20, 2021 | 12.94 | 13.31 | 12.81 | 13.25 | 464,858 | +0.19(+1.45%) |
Aug 19, 2021 | 12.86 | 13.08 | 12.80 | 13.06 | 244,850 | +0.07(+0.54%) |
Aug 18, 2021 | 12.97 | 13.30 | 12.93 | 12.99 | 235,819 | +0.00(+0.00%) |
Aug 17, 2021 | 13.19 | 13.19 | 12.89 | 12.99 | 249,265 | -0.28(-2.11%) |
Aug 16, 2021 | 13.14 | 13.37 | 13.06 | 13.27 | 253,250 | +0.04(+0.30%) |
Aug 13, 2021 | 13.01 | 13.39 | 13.00 | 13.23 | 201,689 | -0.05(-0.38%) |
Aug 12, 2021 | 13.59 | 13.59 | 13.23 | 13.28 | 229,989 | -0.30(-2.21%) |
Aug 11, 2021 | 13.49 | 13.61 | 13.32 | 13.58 | 194,620 | +0.08(+0.59%) |
Aug 10, 2021 | 13.25 | 13.53 | 13.21 | 13.50 | 279,005 | -0.01(-0.07%) |
Aug 09, 2021 | 13.66 | 13.66 | 13.49 | 13.51 | 164,785 | -0.11(-0.81%) |
Aug 06, 2021 | 13.66 | 13.77 | 13.49 | 13.62 | 223,430 | -0.02(-0.15%) |
Aug 05, 2021 | 13.48 | 13.77 | 13.44 | 13.64 | 290,334 | +0.24(+1.79%) |
Aug 04, 2021 | 13.45 | 13.61 | 13.39 | 13.40 | 334,189 | -0.11(-0.81%) |
Aug 03, 2021 | 13.48 | 13.54 | 13.33 | 13.51 | 472,633 | +0.08(+0.60%) |
Aug 02, 2021 | 13.44 | 13.62 | 13.39 | 13.43 | 314,435 | +0.06(+0.45%) |
Jul 30, 2021 | 13.30 | 13.50 | 13.21 | 13.37 | 244,016 | -0.06(-0.45%) |
Jul 29, 2021 | 13.36 | 13.44 | 13.19 | 13.43 | 202,286 | +0.16(+1.21%) |
Jul 28, 2021 | 13.23 | 13.39 | 13.12 | 13.27 | 299,518 | +0.11(+0.84%) |
Jul 27, 2021 | 13.27 | 13.27 | 12.77 | 13.16 | 271,038 | -0.23(-1.72%) |
Jul 26, 2021 | 13.31 | 13.50 | 13.20 | 13.39 | 189,801 | +0.08(+0.60%) |
Jul 23, 2021 | 13.29 | 13.39 | 13.11 | 13.31 | 234,466 | +0.09(+0.68%) |
Jul 22, 2021 | 13.47 | 13.52 | 13.10 | 13.22 | 221,624 | -0.29(-2.15%) |
Jul 21, 2021 | 13.12 | 13.52 | 13.12 | 13.51 | 244,187 | +0.43(+3.29%) |
Jul 20, 2021 | 12.83 | 13.25 | 12.72 | 13.08 | 459,002 | +0.36(+2.83%) |
Jul 19, 2021 | 12.56 | 12.82 | 12.34 | 12.72 | 527,923 | -0.01(-0.08%) |
Jul 16, 2021 | 13.12 | 13.21 | 12.70 | 12.73 | 368,677 | -0.28(-2.15%) |
Jul 15, 2021 | 12.91 | 13.93 | 12.75 | 13.01 | 1,426,381 | +0.10(+0.77%) |
Jul 14, 2021 | 13.19 | 13.36 | 12.88 | 12.91 | 576,595 | -0.06(-0.46%) |
Jul 13, 2021 | 12.33 | 13.11 | 12.11 | 12.97 | 1,753,048 | +0.58(+4.68%) |
Jul 12, 2021 | 12.28 | 12.39 | 12.17 | 12.39 | 204,041 | +0.12(+0.98%) |
Jul 09, 2021 | 12.06 | 12.30 | 11.98 | 12.27 | 209,287 | +0.31(+2.59%) |
Jul 08, 2021 | 12.08 | 12.16 | 11.65 | 11.96 | 465,297 | -0.37(-3.00%) |
Jul 07, 2021 | 12.64 | 12.80 | 12.26 | 12.33 | 293,250 | -0.31(-2.45%) |
Jul 06, 2021 | 12.97 | 13.03 | 12.62 | 12.64 | 254,669 | -0.35(-2.69%) |
Jul 02, 2021 | 13.10 | 13.12 | 12.85 | 12.99 | 383,774 | -0.05(-0.38%) |
Jul 01, 2021 | 13.22 | 13.27 | 13.02 | 13.04 | 231,307 | -0.17(-1.29%) |
Jun 30, 2021 | 13.32 | 13.40 | 13.14 | 13.21 | 219,557 | -0.19(-1.42%) |
Jun 29, 2021 | 13.47 | 13.59 | 13.38 | 13.40 | 146,040 | -0.10(-0.74%) |
Jun 28, 2021 | 13.50 | 13.65 | 13.42 | 13.50 | 249,385 | +0.01(+0.07%) |
Jun 25, 2021 | 13.62 | 13.72 | 13.48 | 13.49 | 742,066 | -0.05(-0.37%) |
Jun 24, 2021 | 13.38 | 13.57 | 13.28 | 13.54 | 219,354 | +0.26(+1.96%) |
Jun 23, 2021 | 13.52 | 13.57 | 13.28 | 13.28 | 702,801 | -0.17(-1.26%) |
Jun 22, 2021 | 13.47 | 13.54 | 13.34 | 13.45 | 321,294 | -0.03(-0.22%) |
Jun 21, 2021 | 13.36 | 13.57 | 13.24 | 13.48 | 528,867 | +0.21(+1.58%) |
Jun 18, 2021 | 13.89 | 14.06 | 13.23 | 13.27 | 1,051,089 | -0.90(-6.35%) |
Jun 17, 2021 | 14.36 | 14.42 | 13.97 | 14.17 | 340,569 | -0.15(-1.05%) |
Jun 16, 2021 | 14.35 | 14.54 | 14.28 | 14.32 | 508,380 | +0.01(+0.07%) |
Jun 15, 2021 | 13.72 | 14.56 | 13.70 | 14.31 | 1,105,590 | +0.84(+6.24%) |
Jun 14, 2021 | 13.39 | 13.50 | 13.39 | 13.47 | 378,659 | +0.03(+0.22%) |
Jun 11, 2021 | 13.35 | 13.47 | 13.19 | 13.44 | 262,456 | +0.09(+0.67%) |
Jun 10, 2021 | 13.26 | 13.42 | 13.25 | 13.35 | 305,859 | +0.17(+1.29%) |
Jun 09, 2021 | 13.27 | 13.35 | 13.09 | 13.18 | 285,019 | -0.03(-0.23%) |
Jun 08, 2021 | 13.26 | 13.28 | 13.06 | 13.21 | 233,516 | +0.05(+0.38%) |
Jun 07, 2021 | 13.25 | 13.25 | 13.10 | 13.16 | 239,199 | -0.07(-0.53%) |
Jun 04, 2021 | 13.05 | 13.29 | 13.02 | 13.23 | 233,653 | +0.26(+2.00%) |
Jun 03, 2021 | 12.89 | 13.04 | 12.72 | 12.97 | 389,346 | -0.08(-0.61%) |
Jun 02, 2021 | 13.06 | 13.22 | 13.00 | 13.05 | 267,258 | +0.00(+0.00%) |
Jun 01, 2021 | 13.56 | 13.56 | 12.47 | 13.05 | 822,576 | -0.49(-3.62%) |
May 28, 2021 | 13.59 | 13.67 | 13.41 | 13.54 | 351,451 | -0.03(-0.22%) |
May 27, 2021 | 13.15 | 13.68 | 13.15 | 13.57 | 737,178 | +0.57(+4.38%) |
May 26, 2021 | 13.16 | 13.48 | 12.27 | 13.00 | 1,022,192 | -0.16(-1.22%) |
May 25, 2021 | 13.71 | 13.71 | 13.14 | 13.16 | 629,674 | -0.41(-3.02%) |
May 24, 2021 | 13.50 | 13.64 | 13.47 | 13.57 | 523,328 | +0.15(+1.12%) |
May 21, 2021 | 13.46 | 13.58 | 13.37 | 13.42 | 304,716 | +0.07(+0.52%) |
May 20, 2021 | 13.19 | 13.39 | 13.05 | 13.35 | 440,406 | +0.25(+1.91%) |
May 19, 2021 | 12.73 | 13.21 | 12.53 | 13.10 | 377,935 | +0.23(+1.79%) |
May 18, 2021 | 12.98 | 13.09 | 12.84 | 12.87 | 261,021 | -0.01(-0.08%) |
May 17, 2021 | 12.78 | 12.91 | 12.57 | 12.88 | 339,520 | -0.03(-0.23%) |
May 14, 2021 | 12.67 | 12.93 | 12.48 | 12.91 | 275,727 | +0.44(+3.53%) |
May 13, 2021 | 12.11 | 12.53 | 12.09 | 12.47 | 457,492 | +0.53(+4.44%) |
May 12, 2021 | 12.40 | 12.53 | 11.93 | 11.94 | 415,767 | -0.67(-5.31%) |
May 11, 2021 | 12.66 | 12.84 | 12.36 | 12.61 | 359,478 | -0.35(-2.70%) |
May 10, 2021 | 13.24 | 13.26 | 12.93 | 12.96 | 641,676 | -0.24(-1.82%) |
May 07, 2021 | 12.82 | 13.22 | 12.74 | 13.20 | 414,640 | +0.47(+3.69%) |
May 06, 2021 | 12.74 | 12.83 | 12.50 | 12.73 | 447,455 | -0.01(-0.08%) |
May 05, 2021 | 12.77 | 12.88 | 12.66 | 12.74 | 338,854 | +0.10(+0.79%) |
May 04, 2021 | 12.88 | 12.88 | 12.52 | 12.64 | 434,864 | -0.30(-2.32%) |