Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.66 | 12.70 | 12.45 | 12.57 | 1,062,981 | -0.22(-1.72%) |
Feb 25, 2022 | 12.48 | 12.79 | 12.56 | 12.79 | 633,743 | +0.31(+2.48%) |
Feb 24, 2022 | 12.04 | 12.51 | 12.00 | 12.48 | 986,634 | +0.22(+1.79%) |
Feb 23, 2022 | 12.29 | 12.44 | 12.23 | 12.26 | 864,959 | +0.00(+0.00%) |
Feb 22, 2022 | 12.28 | 12.41 | 12.18 | 12.26 | 964,689 | -0.04(-0.33%) |
Feb 18, 2022 | 12.30 | 0 | -0.02(-0.16%) | |||
Feb 17, 2022 | 12.25 | 12.36 | 12.11 | 12.32 | 1,059,997 | -0.05(-0.40%) |
Feb 16, 2022 | 12.29 | 12.40 | 12.05 | 12.37 | 1,106,438 | +0.07(+0.57%) |
Feb 15, 2022 | 12.07 | 12.37 | 12.03 | 12.30 | 1,209,592 | +0.26(+2.16%) |
Feb 14, 2022 | 12.09 | 12.26 | 11.91 | 12.04 | 1,729,763 | -0.01(-0.08%) |
Feb 11, 2022 | 11.65 | 12.33 | 11.64 | 12.05 | 1,955,070 | +0.30(+2.55%) |
Feb 10, 2022 | 10.66 | 11.98 | 9.760 | 11.75 | 3,692,552 | -2.58(-18.00%) |
Feb 09, 2022 | 14.12 | 14.37 | 13.82 | 14.33 | 776,057 | +0.21(+1.49%) |
Feb 08, 2022 | 13.86 | 14.19 | 13.81 | 14.12 | 1,275,851 | +0.31(+2.24%) |
Feb 07, 2022 | 13.44 | 13.88 | 13.43 | 13.81 | 1,177,538 | +0.34(+2.52%) |
Feb 04, 2022 | 13.66 | 13.78 | 13.36 | 13.47 | 770,826 | -0.26(-1.89%) |
Feb 03, 2022 | 13.72 | 13.73 | 687,265 | +0.02(+0.15%) | ||
Feb 02, 2022 | 13.60 | 13.73 | 13.50 | 13.71 | 755,403 | +0.11(+0.81%) |
Feb 01, 2022 | 13.49 | 13.64 | 13.32 | 13.60 | 955,687 | +0.14(+1.04%) |
Jan 31, 2022 | 13.08 | 13.52 | 13.46 | 1,334,234 | +0.30(+2.28%) | |
Jan 28, 2022 | 13.11 | 13.55 | 12.81 | 13.16 | 1,025,364 | -0.01(-0.08%) |
Jan 27, 2022 | 13.53 | 13.71 | 13.11 | 13.17 | 983,306 | -0.28(-2.08%) |
Jan 26, 2022 | 13.65 | 13.84 | 13.36 | 13.45 | 1,047,420 | -0.20(-1.47%) |
Jan 25, 2022 | 14.22 | 14.65 | 13.59 | 13.65 | 1,482,405 | -0.52(-3.67%) |
Jan 24, 2022 | 14.19 | 14.40 | 13.83 | 14.17 | 1,182,275 | -0.06(-0.42%) |
Jan 21, 2022 | 14.35 | 14.54 | 14.22 | 14.23 | 1,209,224 | -0.20(-1.39%) |
Jan 20, 2022 | 14.76 | 14.82 | 14.43 | 14.43 | 777,404 | -0.37(-2.50%) |
Jan 19, 2022 | 15.04 | 15.08 | 14.72 | 14.80 | 906,851 | -0.21(-1.40%) |
Jan 18, 2022 | 15.23 | 15.30 | 14.95 | 15.01 | 937,379 | -0.28(-1.83%) |
Jan 14, 2022 | 15.29 | 0 | +0.26(+1.73%) | |||
Jan 13, 2022 | 15.16 | 15.29 | 14.97 | 15.03 | 670,075 | -0.04(-0.27%) |
Jan 12, 2022 | 15.14 | 15.19 | 14.99 | 15.07 | 871,021 | -0.01(-0.07%) |
Jan 11, 2022 | 15.26 | 15.26 | 15.04 | 15.08 | 932,967 | -0.17(-1.11%) |
Jan 10, 2022 | 15.50 | 15.53 | 15.24 | 15.25 | 911,904 | -0.27(-1.74%) |
Jan 07, 2022 | 15.80 | 15.83 | 15.51 | 15.52 | 1,003,305 | -0.22(-1.40%) |
Jan 06, 2022 | 15.69 | 15.89 | 15.37 | 15.74 | 886,476 | -0.04(-0.25%) |
Jan 05, 2022 | 15.47 | 15.89 | 15.46 | 15.78 | 1,296,102 | +0.31(+2.00%) |
Jan 04, 2022 | 15.25 | 15.54 | 15.16 | 15.47 | 943,245 | +0.33(+2.18%) |
Jan 03, 2022 | 14.95 | 15.15 | 14.90 | 15.14 | 918,677 | +0.24(+1.61%) |
Dec 31, 2021 | 14.81 | 14.95 | 14.78 | 14.90 | 534,606 | +0.08(+0.54%) |
Dec 30, 2021 | 14.86 | 14.96 | 14.67 | 14.82 | 527,158 | +0.00(+0.00%) |
Dec 29, 2021 | 14.73 | 14.83 | 14.68 | 14.82 | 551,575 | +0.12(+0.82%) |
Dec 28, 2021 | 14.69 | 14.74 | 14.64 | 14.70 | 637,370 | +0.01(+0.07%) |
Dec 27, 2021 | 14.53 | 14.69 | 14.41 | 14.69 | 1,130,708 | +0.21(+1.45%) |
Dec 23, 2021 | 14.34 | 14.49 | 14.23 | 14.48 | 595,710 | +0.19(+1.33%) |
Dec 22, 2021 | 14.24 | 14.36 | 14.18 | 14.29 | 823,335 | +0.05(+0.35%) |
Dec 21, 2021 | 14.22 | 14.34 | 14.07 | 14.24 | 1,276,607 | +0.10(+0.71%) |
Dec 20, 2021 | 14.04 | 14.17 | 13.87 | 14.14 | 1,351,933 | +0.02(+0.14%) |
Dec 17, 2021 | 14.18 | 14.26 | 13.97 | 14.12 | 3,062,011 | -0.06(-0.42%) |
Dec 16, 2021 | 14.36 | 14.49 | 14.12 | 14.18 | 1,114,377 | -0.09(-0.63%) |
Dec 15, 2021 | 14.13 | 14.28 | 14.02 | 14.27 | 1,085,474 | +0.11(+0.78%) |
Dec 14, 2021 | 14.31 | 14.31 | 14.00 | 14.16 | 786,760 | +0.02(+0.14%) |
Dec 13, 2021 | 14.20 | 14.20 | 13.94 | 14.14 | 881,434 | -0.07(-0.49%) |
Dec 10, 2021 | 14.28 | 14.35 | 14.18 | 14.21 | 865,092 | +0.00(+0.00%) |
Dec 09, 2021 | 14.16 | 14.27 | 14.07 | 14.21 | 660,421 | -0.04(-0.28%) |
Dec 08, 2021 | 14.35 | 14.36 | 14.21 | 14.25 | 1,000,888 | -0.04(-0.28%) |
Dec 07, 2021 | 14.24 | 14.38 | 14.15 | 14.29 | 823,669 | +0.14(+0.99%) |
Dec 06, 2021 | 14.16 | 14.26 | 14.09 | 14.15 | 1,251,210 | +0.12(+0.86%) |
Dec 03, 2021 | 14.06 | 14.13 | 13.94 | 14.03 | 781,988 | +0.04(+0.29%) |
Dec 02, 2021 | 13.84 | 14.17 | 13.82 | 13.99 | 1,084,097 | +0.18(+1.30%) |
Dec 01, 2021 | 13.93 | 14.15 | 13.79 | 13.81 | 1,156,842 | +0.03(+0.22%) |
Nov 30, 2021 | 14.03 | 14.04 | 13.54 | 13.78 | 1,316,250 | -0.29(-2.06%) |
Nov 29, 2021 | 14.17 | 14.26 | 13.98 | 14.07 | 803,924 | -0.04(-0.28%) |
Nov 26, 2021 | 13.92 | 14.24 | 13.88 | 14.11 | 945,588 | -0.14(-0.98%) |
Nov 24, 2021 | 14.28 | 14.32 | 14.21 | 14.25 | 447,741 | -0.02(-0.13%) |
Nov 23, 2021 | 14.27 | 14.36 | 14.23 | 14.27 | 833,741 | +0.04(+0.27%) |
Nov 22, 2021 | 14.27 | 14.44 | 14.19 | 14.23 | 727,272 | -0.02(-0.14%) |
Nov 19, 2021 | 14.27 | 14.35 | 14.20 | 14.25 | 864,239 | -0.07(-0.49%) |
Nov 18, 2021 | 14.40 | 14.34 | 14.31 | 14.32 | 664,730 | -0.07(-0.49%) |
Nov 17, 2021 | 14.42 | 14.43 | 14.30 | 14.39 | 688,167 | +0.01(+0.07%) |
Nov 16, 2021 | 14.60 | 14.60 | 14.25 | 14.38 | 975,556 | +0.05(+0.35%) |
Nov 15, 2021 | 14.35 | 14.35 | 14.26 | 14.33 | 519,087 | +0.05(+0.35%) |
Nov 12, 2021 | 14.33 | 14.34 | 14.09 | 14.28 | 455,718 | +0.01(+0.07%) |
Nov 11, 2021 | 14.28 | 14.35 | 14.16 | 14.27 | 530,756 | +0.01(+0.07%) |
Nov 10, 2021 | 14.26 | 14.26 | 965,868 | -0.01(-0.07%) | ||
Nov 09, 2021 | 14.23 | 14.34 | 14.18 | 14.27 | 704,838 | +0.01(+0.07%) |
Nov 08, 2021 | 14.32 | 14.40 | 14.23 | 14.26 | 1,171,201 | -0.03(-0.21%) |
Nov 05, 2021 | 14.24 | 14.32 | 14.12 | 14.29 | 1,230,043 | +0.15(+1.06%) |
Nov 04, 2021 | 14.04 | 14.18 | 13.97 | 14.14 | 1,332,475 | +0.15(+1.07%) |
Nov 03, 2021 | 13.93 | 14.12 | 13.87 | 13.99 | 1,272,765 | +0.08(+0.58%) |
Nov 02, 2021 | 13.53 | 13.98 | 13.53 | 13.91 | 1,287,927 | +0.44(+3.27%) |
Nov 01, 2021 | 13.25 | 13.62 | 13.24 | 13.47 | 1,155,758 | +0.23(+1.74%) |
Oct 29, 2021 | 13.02 | 13.25 | 12.93 | 13.24 | 1,380,175 | +0.21(+1.61%) |
Oct 28, 2021 | 12.35 | 13.11 | 11.73 | 13.03 | 2,896,929 | -0.57(-4.19%) |
Oct 27, 2021 | 13.67 | 13.71 | 13.57 | 13.60 | 813,879 | -0.09(-0.66%) |
Oct 26, 2021 | 13.56 | 13.70 | 13.69 | 1,154,519 | +0.13(+0.96%) | |
Oct 25, 2021 | 13.42 | 13.60 | 13.42 | 13.56 | 442,938 | +0.12(+0.89%) |
Oct 22, 2021 | 13.50 | 13.63 | 13.43 | 13.44 | 508,894 | -0.09(-0.67%) |
Oct 21, 2021 | 13.43 | 13.54 | 13.43 | 13.53 | 456,634 | +0.06(+0.45%) |
Oct 20, 2021 | 13.55 | 13.55 | 13.42 | 13.47 | 887,807 | -0.06(-0.44%) |
Oct 19, 2021 | 13.48 | 13.53 | 13.41 | 13.53 | 512,255 | +0.08(+0.59%) |
Oct 18, 2021 | 13.44 | 13.59 | 13.41 | 13.45 | 529,273 | -0.05(-0.37%) |
Oct 15, 2021 | 13.63 | 13.73 | 13.48 | 13.50 | 669,472 | +0.02(+0.15%) |
Oct 14, 2021 | 13.45 | 13.53 | 13.39 | 13.48 | 539,848 | +0.10(+0.75%) |
Oct 13, 2021 | 13.33 | 13.43 | 13.03 | 13.38 | 583,479 | +0.02(+0.15%) |
Oct 12, 2021 | 13.42 | 13.46 | 13.09 | 13.36 | 644,360 | -0.05(-0.37%) |
Oct 11, 2021 | 13.21 | 13.52 | 13.21 | 13.41 | 1,073,969 | +0.20(+1.51%) |
Oct 08, 2021 | 13.11 | 13.29 | 13.11 | 13.21 | 1,239,545 | +0.08(+0.61%) |
Oct 07, 2021 | 13.00 | 13.22 | 13.00 | 13.13 | 1,837,135 | +0.19(+1.47%) |
Oct 06, 2021 | 12.79 | 13.00 | 12.71 | 12.94 | 1,979,778 | +0.10(+0.78%) |
Oct 05, 2021 | 12.64 | 12.89 | 12.64 | 12.84 | 1,485,284 | +0.17(+1.34%) |
Oct 04, 2021 | 12.67 | 12.79 | 12.65 | 12.67 | 988,697 | +0.01(+0.08%) |
Oct 01, 2021 | 12.59 | 12.74 | 12.52 | 12.66 | 1,851,470 | +0.08(+0.64%) |
Sep 30, 2021 | 12.72 | 12.78 | 12.55 | 12.58 | 819,731 | -0.11(-0.87%) |
Sep 29, 2021 | 12.79 | 12.85 | 12.69 | 12.69 | 638,560 | -0.11(-0.86%) |
Sep 28, 2021 | 12.69 | 12.86 | 12.69 | 12.80 | 1,032,474 | +0.08(+0.63%) |
Sep 27, 2021 | 12.52 | 12.82 | 12.49 | 12.72 | 779,136 | +0.19(+1.52%) |
Sep 24, 2021 | 12.45 | 12.78 | 12.45 | 12.53 | 838,080 | +0.07(+0.56%) |
Sep 23, 2021 | 12.34 | 12.57 | 12.31 | 12.46 | 1,034,885 | +0.09(+0.73%) |
Sep 22, 2021 | 12.53 | 12.62 | 12.37 | 12.37 | 1,806,716 | -0.12(-0.96%) |
Sep 21, 2021 | 12.79 | 12.86 | 12.48 | 12.49 | 1,324,405 | -0.30(-2.35%) |
Sep 20, 2021 | 13.04 | 13.10 | 12.64 | 12.79 | 2,002,121 | -0.31(-2.37%) |
Sep 17, 2021 | 13.38 | 13.42 | 13.07 | 13.10 | 5,498,065 | -0.33(-2.46%) |
Sep 16, 2021 | 13.50 | 13.56 | 13.42 | 13.43 | 747,300 | -0.05(-0.37%) |
Sep 15, 2021 | 13.56 | 13.57 | 13.42 | 13.48 | 849,091 | -0.05(-0.37%) |
Sep 14, 2021 | 13.61 | 13.64 | 13.50 | 13.53 | 908,131 | -0.08(-0.59%) |
Sep 13, 2021 | 13.59 | 13.70 | 13.56 | 13.61 | 971,528 | +0.05(+0.37%) |
Sep 10, 2021 | 13.62 | 13.68 | 13.54 | 13.56 | 814,995 | -0.05(-0.37%) |
Sep 09, 2021 | 13.70 | 13.77 | 13.61 | 13.61 | 992,675 | -0.10(-0.73%) |
Sep 08, 2021 | 13.75 | 13.83 | 13.65 | 13.71 | 2,056,217 | -0.11(-0.80%) |
Sep 07, 2021 | 13.89 | 13.95 | 13.81 | 13.82 | 809,702 | -0.05(-0.36%) |
Sep 03, 2021 | 14.04 | 14.04 | 13.79 | 13.87 | 771,160 | -0.03(-0.22%) |
Sep 02, 2021 | 13.95 | 13.95 | 13.84 | 13.90 | 630,965 | -0.05(-0.36%) |
Sep 01, 2021 | 14.01 | 14.09 | 13.94 | 13.95 | 763,734 | -0.05(-0.36%) |
Aug 31, 2021 | 14.11 | 14.16 | 13.94 | 14.00 | 1,229,410 | -0.08(-0.57%) |
Aug 30, 2021 | 14.15 | 14.21 | 14.06 | 14.08 | 920,887 | -0.04(-0.28%) |
Aug 27, 2021 | 14.07 | 14.19 | 14.04 | 14.12 | 991,698 | +0.07(+0.50%) |
Aug 26, 2021 | 14.13 | 14.19 | 14.02 | 14.05 | 759,045 | -0.05(-0.35%) |
Aug 25, 2021 | 14.07 | 14.13 | 14.00 | 14.10 | 671,369 | +0.04(+0.28%) |
Aug 24, 2021 | 14.04 | 14.10 | 13.99 | 14.06 | 529,516 | +0.01(+0.07%) |
Aug 23, 2021 | 14.08 | 14.11 | 13.89 | 14.05 | 942,130 | +0.01(+0.07%) |
Aug 20, 2021 | 14.08 | 14.15 | 13.96 | 14.04 | 1,396,134 | -0.09(-0.64%) |
Aug 19, 2021 | 14.10 | 14.13 | 14.02 | 14.13 | 1,256,904 | -0.03(-0.21%) |
Aug 18, 2021 | 14.16 | 14.25 | 14.08 | 14.16 | 1,108,912 | +0.00(+0.00%) |
Aug 17, 2021 | 14.06 | 14.18 | 13.90 | 14.16 | 1,111,027 | +0.10(+0.71%) |
Aug 16, 2021 | 14.07 | 14.11 | 14.01 | 14.06 | 472,811 | -0.02(-0.14%) |
Aug 13, 2021 | 14.04 | 14.13 | 14.02 | 14.08 | 326,820 | +0.00(+0.00%) |
Aug 12, 2021 | 14.12 | 14.19 | 14.01 | 14.08 | 501,696 | +0.00(+0.00%) |
Aug 11, 2021 | 14.05 | 14.13 | 13.96 | 14.08 | 704,449 | +0.02(+0.14%) |
Aug 10, 2021 | 14.20 | 14.20 | 14.00 | 14.06 | 535,915 | +0.01(+0.07%) |
Aug 09, 2021 | 14.06 | 14.20 | 14.00 | 14.05 | 647,769 | +0.02(+0.14%) |
Aug 06, 2021 | 14.08 | 14.20 | 13.95 | 14.03 | 1,072,566 | +0.00(+0.00%) |
Aug 05, 2021 | 14.11 | 14.34 | 13.99 | 14.03 | 524,956 | +0.01(+0.07%) |
Aug 04, 2021 | 13.99 | 14.10 | 13.96 | 14.02 | 671,191 | -0.03(-0.21%) |
Aug 03, 2021 | 13.99 | 14.18 | 13.95 | 14.05 | 1,285,656 | +0.05(+0.36%) |
Aug 02, 2021 | 13.99 | 14.15 | 13.97 | 14.00 | 1,043,272 | +0.02(+0.14%) |
Jul 30, 2021 | 13.80 | 14.00 | 13.78 | 13.98 | 1,196,120 | +0.13(+0.94%) |
Jul 29, 2021 | 14.51 | 14.89 | 13.79 | 13.85 | 847,616 | +0.04(+0.29%) |
Jul 28, 2021 | 13.76 | 13.85 | 13.68 | 13.81 | 716,923 | +0.08(+0.58%) |
Jul 27, 2021 | 13.69 | 13.74 | 13.63 | 13.73 | 707,236 | -0.02(-0.15%) |
Jul 26, 2021 | 13.78 | 13.89 | 13.71 | 13.75 | 430,366 | +0.01(+0.07%) |
Jul 23, 2021 | 13.73 | 13.78 | 13.62 | 13.74 | 786,419 | +0.02(+0.15%) |
Jul 22, 2021 | 13.91 | 13.91 | 13.70 | 13.72 | 643,781 | -0.08(-0.58%) |
Jul 21, 2021 | 13.78 | 13.98 | 13.73 | 13.80 | 935,153 | +0.10(+0.73%) |
Jul 20, 2021 | 13.77 | 13.81 | 13.67 | 13.70 | 1,159,551 | -0.03(-0.22%) |
Jul 19, 2021 | 13.74 | 13.83 | 13.64 | 13.73 | 1,621,523 | -0.12(-0.87%) |
Jul 16, 2021 | 14.05 | 14.08 | 13.82 | 13.85 | 998,185 | -0.16(-1.14%) |
Jul 15, 2021 | 13.93 | 14.05 | 13.90 | 14.01 | 865,425 | -0.04(-0.28%) |
Jul 14, 2021 | 14.15 | 14.20 | 14.01 | 14.05 | 852,976 | -0.04(-0.28%) |
Jul 13, 2021 | 14.08 | 14.13 | 14.05 | 14.09 | 698,974 | -0.04(-0.28%) |
Jul 12, 2021 | 14.10 | 14.18 | 14.03 | 14.13 | 905,342 | +0.04(+0.28%) |
Jul 09, 2021 | 14.07 | 14.15 | 13.97 | 14.09 | 858,850 | +0.03(+0.21%) |
Jul 08, 2021 | 14.03 | 14.14 | 13.94 | 14.06 | 1,040,022 | -0.03(-0.21%) |
Jul 07, 2021 | 14.22 | 14.22 | 14.06 | 14.09 | 1,018,306 | -0.12(-0.84%) |
Jul 06, 2021 | 14.31 | 14.34 | 14.10 | 14.21 | 1,342,086 | -0.12(-0.84%) |
Jul 02, 2021 | 14.40 | 14.40 | 14.30 | 14.33 | 390,190 | -0.04(-0.28%) |
Jul 01, 2021 | 14.26 | 14.40 | 14.26 | 14.37 | 893,681 | +0.07(+0.49%) |
Jun 30, 2021 | 14.35 | 14.41 | 14.26 | 14.30 | 1,033,599 | -0.05(-0.35%) |
Jun 29, 2021 | 14.42 | 14.50 | 14.31 | 14.35 | 744,547 | -0.10(-0.69%) |
Jun 28, 2021 | 14.37 | 14.45 | 14.35 | 14.45 | 765,091 | +0.07(+0.49%) |
Jun 25, 2021 | 14.36 | 14.48 | 14.30 | 14.38 | 2,178,443 | +0.00(+0.00%) |
Jun 24, 2021 | 14.37 | 14.45 | 14.31 | 14.38 | 688,343 | +0.02(+0.14%) |
Jun 23, 2021 | 14.31 | 14.44 | 14.30 | 14.36 | 1,298,143 | -0.03(-0.21%) |
Jun 22, 2021 | 14.38 | 14.38 | 14.29 | 14.39 | 1,171,379 | -0.03(-0.21%) |
Jun 21, 2021 | 14.57 | 14.62 | 14.37 | 14.42 | 1,697,025 | -0.15(-1.03%) |
Jun 18, 2021 | 14.73 | 14.90 | 14.54 | 14.57 | 2,331,234 | -0.34(-2.28%) |
Jun 17, 2021 | 14.97 | 15.05 | 14.71 | 14.91 | 988,403 | -0.08(-0.53%) |
Jun 16, 2021 | 14.97 | 15.01 | 14.88 | 14.99 | 653,275 | +0.03(+0.20%) |
Jun 15, 2021 | 15.22 | 15.22 | 14.88 | 14.96 | 591,491 | -0.01(-0.07%) |
Jun 14, 2021 | 15.08 | 15.08 | 14.91 | 14.97 | 777,188 | -0.13(-0.86%) |
Jun 11, 2021 | 15.09 | 15.19 | 15.03 | 15.10 | 435,098 | +0.01(+0.07%) |
Jun 10, 2021 | 15.20 | 15.25 | 15.08 | 15.09 | 746,145 | -0.05(-0.33%) |
Jun 09, 2021 | 15.19 | 15.19 | 15.10 | 15.14 | 476,547 | -0.03(-0.20%) |
Jun 08, 2021 | 15.20 | 15.21 | 15.15 | 15.17 | 513,462 | -0.01(-0.07%) |
Jun 07, 2021 | 15.24 | 15.24 | 15.15 | 15.18 | 448,980 | -0.03(-0.20%) |
Jun 04, 2021 | 15.20 | 15.24 | 15.19 | 15.21 | 476,671 | +0.08(+0.53%) |
Jun 03, 2021 | 15.03 | 15.15 | 15.03 | 15.13 | 563,830 | -0.02(-0.13%) |
Jun 02, 2021 | 15.22 | 15.27 | 15.11 | 15.15 | 865,440 | -0.03(-0.20%) |
Jun 01, 2021 | 15.19 | 15.30 | 15.16 | 15.18 | 762,987 | +0.03(+0.20%) |
May 28, 2021 | 15.22 | 15.36 | 15.12 | 15.15 | 579,883 | +0.00(+0.00%) |
May 27, 2021 | 15.19 | 15.27 | 15.13 | 15.15 | 990,432 | -0.01(-0.07%) |
May 26, 2021 | 15.02 | 15.17 | 15.02 | 15.16 | 561,383 | +0.13(+0.86%) |
May 25, 2021 | 15.17 | 15.18 | 15.03 | 15.03 | 527,115 | -0.08(-0.53%) |
May 24, 2021 | 15.06 | 15.17 | 15.06 | 15.11 | 461,677 | +0.03(+0.20%) |
May 21, 2021 | 15.10 | 15.24 | 15.06 | 15.08 | 838,824 | +0.07(+0.47%) |
May 20, 2021 | 15.00 | 15.05 | 14.94 | 15.01 | 916,468 | +0.01(+0.07%) |
May 19, 2021 | 14.51 | 15.04 | 14.51 | 15.00 | 886,099 | +0.12(+0.81%) |
May 18, 2021 | 14.96 | 15.02 | 14.87 | 14.88 | 655,478 | -0.09(-0.60%) |
May 17, 2021 | 14.94 | 15.01 | 14.91 | 14.97 | 833,623 | +0.01(+0.07%) |
May 14, 2021 | 14.96 | 15.02 | 14.93 | 14.96 | 728,747 | +0.09(+0.57%) |
May 13, 2021 | 14.79 | 14.94 | 14.73 | 14.88 | 1,578,022 | +0.14(+0.98%) |
May 12, 2021 | 14.81 | 14.87 | 14.66 | 14.73 | 1,419,162 | -0.16(-1.07%) |
May 11, 2021 | 14.64 | 14.95 | 14.57 | 14.89 | 1,341,071 | -0.03(-0.20%) |
May 10, 2021 | 15.09 | 15.15 | 14.90 | 14.92 | 1,156,407 | -0.17(-1.13%) |
May 07, 2021 | 14.90 | 15.13 | 14.90 | 15.09 | 948,686 | +0.12(+0.84%) |
May 06, 2021 | 14.97 | 15.03 | 14.86 | 14.96 | 1,004,167 | +0.04(+0.23%) |
May 05, 2021 | 14.92 | 14.95 | 14.87 | 14.93 | 1,143,545 | +0.01(+0.07%) |
May 04, 2021 | 14.99 | 15.00 | 14.90 | 14.92 | 1,226,964 | -0.09(-0.60%) |
May 03, 2021 | 15.01 | 15.29 | 15.00 | 15.01 | 1,054,847 | +0.01(+0.07%) |
Apr 30, 2021 | 15.06 | 15.14 | 14.95 | 15.00 | 1,331,500 | -0.15(-0.99%) |
Apr 29, 2021 | 15.32 | 15.33 | 14.96 | 15.15 | 730,021 | -0.06(-0.39%) |
Apr 28, 2021 | 15.15 | 15.23 | 15.06 | 15.21 | 1,376,303 | +0.02(+0.13%) |
Apr 27, 2021 | 15.18 | 15.28 | 15.10 | 15.19 | 922,973 | -0.01(-0.07%) |
Apr 26, 2021 | 15.18 | 15.27 | 15.18 | 15.20 | 711,649 | +0.07(+0.46%) |
Apr 23, 2021 | 14.98 | 15.19 | 14.93 | 15.13 | 930,900 | +0.19(+1.27%) |
Apr 22, 2021 | 15.02 | 15.04 | 14.86 | 14.94 | 479,139 | -0.04(-0.27%) |
Apr 21, 2021 | 14.90 | 15.04 | 14.82 | 14.98 | 764,383 | +0.05(+0.33%) |
Apr 20, 2021 | 15.06 | 15.07 | 14.83 | 14.93 | 1,204,924 | -0.11(-0.73%) |
Apr 19, 2021 | 15.07 | 15.08 | 14.99 | 15.04 | 929,672 | -0.05(-0.30%) |
Apr 16, 2021 | 15.13 | 15.13 | 15.02 | 15.09 | 687,100 | +0.06(+0.37%) |
Apr 15, 2021 | 14.98 | 15.05 | 14.93 | 15.03 | 962,481 | +0.12(+0.80%) |
Apr 14, 2021 | 14.96 | 14.96 | 14.53 | 14.91 | 800,373 | -0.02(-0.13%) |
Apr 13, 2021 | 14.94 | 14.96 | 14.80 | 14.93 | 1,357,743 | +0.00(+0.00%) |
Apr 12, 2021 | 15.01 | 15.15 | 14.93 | 14.93 | 573,425 | -0.04(-0.27%) |
Apr 09, 2021 | 14.94 | 15.08 | 14.89 | 14.97 | 816,000 | +0.02(+0.13%) |
Apr 08, 2021 | 14.83 | 14.96 | 14.73 | 14.95 | 859,141 | +0.10(+0.67%) |
Apr 07, 2021 | 14.96 | 14.96 | 14.78 | 14.85 | 720,580 | -0.10(-0.67%) |
Apr 06, 2021 | 15.07 | 15.12 | 14.93 | 14.95 | 908,939 | -0.14(-0.93%) |
Apr 05, 2021 | 14.98 | 15.24 | 14.97 | 15.09 | 1,583,721 | +0.15(+1.00%) |
Apr 01, 2021 | 14.51 | 14.96 | 14.51 | 14.94 | 1,935,100 | +0.44(+3.03%) |
Mar 31, 2021 | 14.52 | 14.63 | 14.43 | 14.50 | 1,117,889 | +0.01(+0.07%) |
Mar 30, 2021 | 14.47 | 14.55 | 14.39 | 14.49 | 1,019,068 | -0.04(-0.28%) |
Mar 29, 2021 | 14.52 | 14.78 | 14.51 | 14.53 | 1,503,211 | -0.07(-0.45%) |
Mar 26, 2021 | 14.24 | 14.64 | 14.21 | 14.60 | 2,062,400 | +0.42(+2.93%) |
Mar 25, 2021 | 14.12 | 14.27 | 13.97 | 14.18 | 2,454,692 | +0.00(+0.00%) |
Mar 24, 2021 | 14.27 | 14.40 | 14.16 | 14.18 | 2,382,323 | -0.04(-0.28%) |
Mar 23, 2021 | 14.35 | 14.49 | 14.09 | 14.22 | 2,622,249 | -0.21(-1.46%) |
Mar 22, 2021 | 14.34 | 14.46 | 14.25 | 14.43 | 861,230 | +0.15(+1.05%) |
Mar 19, 2021 | 14.36 | 14.49 | 14.21 | 14.28 | 2,365,500 | -0.13(-0.90%) |
Mar 18, 2021 | 14.48 | 14.58 | 14.39 | 14.41 | 844,635 | -0.14(-0.96%) |
Mar 17, 2021 | 14.47 | 14.58 | 14.39 | 14.55 | 691,868 | +0.06(+0.41%) |
Mar 16, 2021 | 14.48 | 14.64 | 14.41 | 14.49 | 765,343 | -0.01(-0.07%) |
Mar 15, 2021 | 14.44 | 14.52 | 14.32 | 14.50 | 751,592 | +0.07(+0.49%) |
Mar 12, 2021 | 14.38 | 14.46 | 14.30 | 14.43 | 617,800 | +0.03(+0.21%) |
Mar 11, 2021 | 14.28 | 14.46 | 14.25 | 14.40 | 1,091,078 | +0.19(+1.34%) |
Mar 10, 2021 | 14.27 | 14.31 | 14.12 | 14.21 | 619,336 | +0.07(+0.50%) |
Mar 09, 2021 | 14.27 | 14.37 | 14.13 | 14.14 | 1,116,256 | -0.06(-0.42%) |
Mar 08, 2021 | 14.13 | 14.34 | 14.00 | 14.20 | 925,650 | +0.10(+0.71%) |
Mar 05, 2021 | 14.18 | 14.20 | 13.92 | 14.10 | 1,722,800 | +0.08(+0.57%) |
Mar 04, 2021 | 14.14 | 14.21 | 13.90 | 14.02 | 1,726,429 | -0.10(-0.71%) |
Mar 03, 2021 | 14.16 | 14.29 | 14.08 | 14.12 | 728,110 | +0.01(+0.07%) |
Mar 02, 2021 | 14.30 | 14.33 | 14.09 | 14.11 | 1,032,933 | -0.20(-1.40%) |