Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.36 | 20.32 | 19.29 | 20.32 | 2,168,594 | +1.03(+5.33%) |
Feb 25, 2022 | 19.01 | 19.31 | 18.84 | 19.30 | 2,547,881 | +0.28(+1.47%) |
Feb 24, 2022 | 19.27 | 19.27 | 18.40 | 19.02 | 4,315,702 | +0.26(+1.39%) |
Feb 23, 2022 | 18.52 | 18.98 | 18.47 | 18.75 | 3,227,352 | +0.43(+2.35%) |
Feb 22, 2022 | 19.36 | 19.43 | 18.01 | 18.32 | 2,702,189 | -0.40(-2.15%) |
Feb 18, 2022 | 18.73 | 0 | -0.21(-1.09%) | |||
Feb 17, 2022 | 18.88 | 19.31 | 18.74 | 18.93 | 2,380,804 | +0.12(+0.65%) |
Feb 16, 2022 | 18.96 | 19.40 | 18.67 | 18.81 | 2,324,150 | +0.04(+0.20%) |
Feb 15, 2022 | 18.52 | 18.84 | 18.29 | 18.77 | 1,838,542 | -0.23(-1.23%) |
Feb 14, 2022 | 19.46 | 19.47 | 18.78 | 19.01 | 2,976,972 | -0.47(-2.40%) |
Feb 11, 2022 | 18.87 | 19.51 | 18.75 | 19.47 | 3,955,758 | +0.77(+4.10%) |
Feb 10, 2022 | 18.51 | 19.28 | 18.51 | 18.71 | 1,402,163 | +0.05(+0.25%) |
Feb 09, 2022 | 18.33 | 18.77 | 18.32 | 18.66 | 1,805,889 | +0.37(+2.04%) |
Feb 08, 2022 | 18.80 | 18.81 | 18.13 | 18.29 | 2,861,415 | -0.63(-3.31%) |
Feb 07, 2022 | 18.97 | 19.16 | 18.60 | 18.91 | 1,559,256 | -0.20(-1.03%) |
Feb 04, 2022 | 19.01 | 19.67 | 18.99 | 19.11 | 1,846,806 | +0.29(+1.54%) |
Feb 03, 2022 | 18.83 | 19.01 | 18.49 | 18.82 | 1,265,091 | -0.23(-1.23%) |
Feb 02, 2022 | 18.93 | 19.09 | 18.46 | 19.05 | 2,222,592 | +0.22(+1.19%) |
Feb 01, 2022 | 18.10 | 18.90 | 17.88 | 18.83 | 2,886,833 | +0.66(+3.65%) |
Jan 31, 2022 | 18.17 | 18.36 | 18.17 | 1,908,759 | +0.03(+0.15%) | |
Jan 28, 2022 | 18.01 | 18.28 | 17.60 | 18.14 | 2,528,263 | +0.23(+1.30%) |
Jan 27, 2022 | 18.17 | 18.48 | 17.46 | 17.90 | 2,316,827 | +0.08(+0.47%) |
Jan 26, 2022 | 18.34 | 18.52 | 17.58 | 17.82 | 6,398,441 | -0.13(-0.73%) |
Jan 25, 2022 | 17.06 | 18.07 | 16.70 | 17.95 | 1,825,627 | +0.73(+4.23%) |
Jan 24, 2022 | 16.46 | 17.31 | 16.00 | 17.22 | 2,240,582 | +0.26(+1.54%) |
Jan 21, 2022 | 17.32 | 17.42 | 16.74 | 16.96 | 1,912,149 | -0.63(-3.56%) |
Jan 20, 2022 | 17.87 | 18.41 | 17.58 | 17.59 | 1,559,660 | -0.50(-2.74%) |
Jan 19, 2022 | 18.50 | 18.52 | 17.89 | 18.08 | 1,340,281 | -0.21(-1.17%) |
Jan 18, 2022 | 18.94 | 18.99 | 18.13 | 18.30 | 1,670,083 | -0.35(-1.85%) |
Jan 14, 2022 | 18.64 | 0 | +0.56(+3.10%) | |||
Jan 13, 2022 | 18.36 | 18.57 | 17.99 | 18.08 | 1,551,685 | -0.35(-1.88%) |
Jan 12, 2022 | 18.25 | 18.47 | 18.08 | 18.43 | 2,381,990 | +0.33(+1.81%) |
Jan 11, 2022 | 17.57 | 18.17 | 17.30 | 18.10 | 1,002,562 | +0.70(+4.03%) |
Jan 10, 2022 | 17.45 | 17.59 | 17.04 | 17.40 | 1,549,176 | -0.07(-0.37%) |
Jan 07, 2022 | 17.50 | 17.60 | 17.26 | 17.46 | 1,142,069 | +0.06(+0.32%) |
Jan 06, 2022 | 17.41 | 17.67 | 17.07 | 17.41 | 1,425,395 | +0.48(+2.81%) |
Jan 05, 2022 | 17.58 | 17.75 | 16.90 | 16.93 | 1,571,460 | -0.48(-2.74%) |
Jan 04, 2022 | 16.87 | 17.48 | 16.84 | 17.41 | 1,445,176 | +0.73(+4.37%) |
Jan 03, 2022 | 16.07 | 16.68 | 16.07 | 16.68 | 1,410,071 | +0.63(+3.90%) |
Dec 31, 2021 | 15.99 | 16.12 | 15.92 | 16.05 | 738,836 | -0.01(-0.06%) |
Dec 30, 2021 | 16.40 | 16.53 | 16.04 | 16.06 | 1,053,455 | -0.32(-1.94%) |
Dec 29, 2021 | 16.43 | 16.58 | 16.28 | 16.38 | 885,798 | -0.07(-0.45%) |
Dec 28, 2021 | 16.67 | 16.80 | 16.38 | 16.46 | 813,320 | -0.15(-0.90%) |
Dec 27, 2021 | 15.85 | 16.61 | 15.68 | 16.61 | 913,163 | +0.77(+4.84%) |
Dec 23, 2021 | 15.90 | 16.03 | 15.76 | 15.84 | 1,141,028 | +0.00(+0.01%) |
Dec 22, 2021 | 15.62 | 16.00 | 15.46 | 15.84 | 592,658 | +0.15(+0.94%) |
Dec 21, 2021 | 15.25 | 15.72 | 15.24 | 15.69 | 1,085,615 | +0.67(+4.44%) |
Dec 20, 2021 | 14.83 | 15.04 | 14.54 | 15.02 | 1,842,483 | -0.31(-1.99%) |
Dec 17, 2021 | 15.51 | 15.59 | 15.10 | 15.33 | 1,032,049 | -0.29(-1.84%) |
Dec 16, 2021 | 15.85 | 16.22 | 15.57 | 15.62 | 1,314,905 | -0.04(-0.24%) |
Dec 15, 2021 | 15.54 | 15.76 | 15.02 | 15.65 | 946,624 | +0.07(+0.48%) |
Dec 14, 2021 | 15.62 | 15.94 | 15.52 | 15.58 | 1,101,340 | -0.24(-1.52%) |
Dec 13, 2021 | 16.37 | 16.40 | 15.80 | 15.82 | 1,216,148 | -0.74(-4.47%) |
Dec 10, 2021 | 16.58 | 16.65 | 16.11 | 16.56 | 591,093 | +0.17(+1.02%) |
Dec 09, 2021 | 16.53 | 16.59 | 16.36 | 16.39 | 814,839 | -0.29(-1.72%) |
Dec 08, 2021 | 16.70 | 16.78 | 16.54 | 16.68 | 731,512 | +0.08(+0.50%) |
Dec 07, 2021 | 16.20 | 16.76 | 16.18 | 16.60 | 1,072,088 | +0.72(+4.55%) |
Dec 06, 2021 | 15.74 | 16.08 | 15.39 | 15.87 | 1,595,544 | +0.33(+2.15%) |
Dec 03, 2021 | 15.91 | 16.08 | 15.33 | 15.54 | 1,184,475 | -0.09(-0.59%) |
Dec 02, 2021 | 15.08 | 15.74 | 14.80 | 15.63 | 1,493,561 | +0.45(+2.99%) |
Dec 01, 2021 | 16.36 | 16.38 | 15.17 | 15.18 | 1,923,618 | -0.63(-3.98%) |
Nov 30, 2021 | 15.85 | 16.10 | 15.50 | 15.81 | 1,801,729 | -0.53(-3.23%) |
Nov 29, 2021 | 16.71 | 16.87 | 16.14 | 16.34 | 1,521,736 | +0.15(+0.91%) |
Nov 26, 2021 | 16.20 | 16.25 | 15.64 | 16.19 | 1,896,871 | -1.05(-6.07%) |
Nov 24, 2021 | 16.87 | 17.34 | 16.86 | 17.24 | 1,020,790 | +0.24(+1.42%) |
Nov 23, 2021 | 16.55 | 17.03 | 16.54 | 17.00 | 1,270,998 | +0.72(+4.44%) |
Nov 22, 2021 | 16.01 | 16.61 | 16.00 | 16.27 | 1,930,501 | +0.23(+1.44%) |
Nov 19, 2021 | 16.37 | 16.40 | 15.94 | 16.04 | 1,604,686 | -0.80(-4.73%) |
Nov 18, 2021 | 16.82 | 16.94 | 16.82 | 16.84 | 1,202,550 | +0.05(+0.28%) |
Nov 17, 2021 | 17.13 | 17.40 | 16.70 | 16.79 | 1,136,600 | -0.52(-3.00%) |
Nov 16, 2021 | 17.43 | 17.48 | 17.12 | 17.31 | 1,084,340 | -0.08(-0.48%) |
Nov 15, 2021 | 17.21 | 17.53 | 16.93 | 17.39 | 1,206,617 | +0.14(+0.81%) |
Nov 12, 2021 | 17.18 | 17.37 | 17.11 | 17.25 | 942,514 | -0.05(-0.27%) |
Nov 11, 2021 | 17.09 | 17.49 | 17.09 | 17.30 | 1,115,310 | +0.31(+1.85%) |
Nov 10, 2021 | 17.69 | 16.99 | 1,336,552 | -0.85(-4.78%) | ||
Nov 09, 2021 | 17.86 | 17.93 | 17.37 | 17.84 | 958,678 | -0.06(-0.36%) |
Nov 08, 2021 | 17.80 | 18.11 | 17.78 | 17.90 | 2,407,623 | +0.30(+1.68%) |
Nov 05, 2021 | 17.46 | 17.69 | 17.25 | 17.61 | 1,645,615 | +0.44(+2.54%) |
Nov 04, 2021 | 17.57 | 17.81 | 16.99 | 17.17 | 1,834,777 | -0.05(-0.27%) |
Nov 03, 2021 | 17.10 | 17.55 | 17.01 | 17.22 | 2,102,719 | -0.15(-0.85%) |
Nov 02, 2021 | 17.38 | 17.63 | 17.20 | 17.37 | 2,002,327 | -0.09(-0.53%) |
Nov 01, 2021 | 17.25 | 17.56 | 17.38 | 17.46 | 2,194,902 | +0.46(+2.72%) |
Oct 29, 2021 | 17.27 | 17.30 | 16.75 | 17.00 | 1,909,676 | -0.27(-1.56%) |
Oct 28, 2021 | 17.10 | 17.31 | 16.95 | 17.26 | 1,721,838 | +0.10(+0.59%) |
Oct 27, 2021 | 17.57 | 17.85 | 17.13 | 17.16 | 2,074,094 | -0.66(-3.69%) |
Oct 26, 2021 | 17.84 | 17.82 | 1,744,410 | +0.03(+0.16%) | ||
Oct 25, 2021 | 17.58 | 17.98 | 17.55 | 17.79 | 3,278,585 | +0.52(+3.00%) |
Oct 22, 2021 | 17.08 | 17.30 | 16.85 | 17.27 | 1,569,946 | +0.30(+1.75%) |
Oct 21, 2021 | 17.30 | 17.31 | 16.80 | 16.98 | 1,587,783 | -0.43(-2.45%) |
Oct 20, 2021 | 16.92 | 17.41 | 16.82 | 17.40 | 1,768,346 | +0.31(+1.79%) |
Oct 19, 2021 | 17.09 | 17.26 | 16.87 | 17.10 | 1,995,501 | +0.06(+0.38%) |
Oct 18, 2021 | 17.21 | 17.57 | 16.85 | 17.03 | 4,121,040 | +0.08(+0.49%) |
Oct 15, 2021 | 17.25 | 17.37 | 16.93 | 16.95 | 1,461,588 | -0.06(-0.33%) |
Oct 14, 2021 | 17.06 | 17.19 | 16.83 | 17.00 | 929,855 | +0.23(+1.38%) |
Oct 13, 2021 | 16.68 | 16.85 | 16.36 | 16.77 | 2,086,110 | -0.08(-0.49%) |
Oct 12, 2021 | 16.91 | 17.14 | 16.66 | 16.86 | 1,950,466 | -0.08(-0.49%) |
Oct 11, 2021 | 17.37 | 17.50 | 16.91 | 16.94 | 4,193,958 | -0.13(-0.76%) |
Oct 08, 2021 | 16.80 | 17.16 | 16.80 | 17.07 | 2,089,492 | +0.44(+2.67%) |
Oct 07, 2021 | 16.30 | 16.71 | 16.12 | 16.62 | 1,694,339 | +0.34(+2.10%) |
Oct 06, 2021 | 16.39 | 16.54 | 15.95 | 16.28 | 3,239,489 | -0.50(-2.98%) |
Oct 05, 2021 | 16.84 | 17.10 | 16.40 | 16.78 | 6,389,821 | +0.21(+1.29%) |
Oct 04, 2021 | 16.34 | 16.72 | 16.27 | 16.57 | 2,695,286 | +0.55(+3.41%) |
Oct 01, 2021 | 15.75 | 16.09 | 15.63 | 16.02 | 2,792,690 | +0.43(+2.73%) |
Sep 30, 2021 | 15.70 | 15.83 | 15.37 | 15.60 | 1,828,811 | -0.10(-0.65%) |
Sep 29, 2021 | 15.52 | 15.78 | 15.34 | 15.70 | 1,466,285 | +0.05(+0.30%) |
Sep 28, 2021 | 16.10 | 16.12 | 15.60 | 15.65 | 2,223,850 | -0.16(-1.00%) |
Sep 27, 2021 | 15.13 | 15.86 | 15.13 | 15.81 | 2,690,919 | +1.10(+7.49%) |
Sep 24, 2021 | 14.49 | 14.88 | 14.47 | 14.71 | 1,742,298 | +0.10(+0.70%) |
Sep 23, 2021 | 14.09 | 14.66 | 13.99 | 14.61 | 1,685,528 | +0.65(+4.64%) |
Sep 22, 2021 | 13.75 | 14.13 | 13.74 | 13.96 | 2,062,315 | +0.51(+3.77%) |
Sep 21, 2021 | 13.64 | 13.71 | 13.20 | 13.45 | 860,384 | -0.01(-0.07%) |
Sep 20, 2021 | 13.48 | 13.69 | 13.22 | 13.46 | 1,727,154 | -0.53(-3.76%) |
Sep 17, 2021 | 14.10 | 14.30 | 13.95 | 13.99 | 1,272,590 | -0.18(-1.30%) |
Sep 16, 2021 | 14.24 | 14.26 | 13.95 | 14.17 | 1,256,459 | -0.17(-1.16%) |
Sep 15, 2021 | 13.78 | 14.35 | 13.78 | 14.34 | 1,561,236 | +0.84(+6.22%) |
Sep 14, 2021 | 13.95 | 13.97 | 13.39 | 13.50 | 1,306,235 | -0.30(-2.20%) |
Sep 13, 2021 | 13.48 | 13.88 | 13.48 | 13.80 | 1,728,335 | +0.59(+4.47%) |
Sep 10, 2021 | 13.56 | 13.59 | 13.21 | 13.21 | 801,325 | -0.10(-0.76%) |
Sep 09, 2021 | 13.12 | 13.49 | 13.02 | 13.31 | 1,214,022 | +0.09(+0.70%) |
Sep 08, 2021 | 13.41 | 13.57 | 13.18 | 13.22 | 1,511,263 | -0.09(-0.69%) |
Sep 07, 2021 | 13.27 | 13.52 | 13.22 | 13.31 | 915,561 | -0.08(-0.62%) |
Sep 03, 2021 | 13.40 | 13.54 | 13.25 | 13.40 | 2,753,886 | +0.01(+0.07%) |
Sep 02, 2021 | 13.00 | 13.55 | 13.00 | 13.39 | 1,480,795 | +0.54(+4.24%) |
Sep 01, 2021 | 12.84 | 12.91 | 12.72 | 12.84 | 1,227,442 | -0.03(-0.21%) |
Aug 31, 2021 | 12.70 | 13.02 | 12.63 | 12.87 | 1,057,864 | +0.09(+0.72%) |
Aug 30, 2021 | 13.04 | 13.08 | 12.76 | 12.78 | 1,055,765 | -0.18(-1.35%) |
Aug 27, 2021 | 12.48 | 13.06 | 12.48 | 12.95 | 1,365,909 | +0.64(+5.16%) |
Aug 26, 2021 | 12.44 | 12.55 | 12.24 | 12.32 | 1,129,400 | -0.22(-1.76%) |
Aug 25, 2021 | 12.32 | 12.66 | 12.16 | 12.54 | 1,471,309 | +0.26(+2.10%) |
Aug 24, 2021 | 12.13 | 12.35 | 12.09 | 12.28 | 1,028,602 | +0.29(+2.46%) |
Aug 23, 2021 | 11.82 | 12.03 | 11.82 | 11.99 | 2,316,042 | +0.53(+4.67%) |
Aug 20, 2021 | 11.28 | 11.49 | 11.21 | 11.45 | 566,064 | +0.07(+0.65%) |
Aug 19, 2021 | 11.44 | 11.61 | 11.16 | 11.38 | 1,361,570 | -0.35(-2.99%) |
Aug 18, 2021 | 12.11 | 12.23 | 11.70 | 11.73 | 974,602 | -0.33(-2.75%) |
Aug 17, 2021 | 12.08 | 12.36 | 11.97 | 12.06 | 1,520,228 | -0.09(-0.76%) |
Aug 16, 2021 | 12.33 | 12.33 | 12.07 | 12.15 | 1,149,852 | -0.36(-2.87%) |
Aug 13, 2021 | 12.92 | 12.93 | 12.50 | 12.51 | 1,276,815 | -0.44(-3.42%) |
Aug 12, 2021 | 12.94 | 13.09 | 12.73 | 12.95 | 720,670 | -0.05(-0.35%) |
Aug 11, 2021 | 12.85 | 13.00 | 12.62 | 13.00 | 1,288,756 | +0.08(+0.64%) |
Aug 10, 2021 | 12.63 | 12.99 | 12.61 | 12.92 | 785,734 | +0.38(+3.01%) |
Aug 09, 2021 | 12.58 | 12.68 | 12.39 | 12.54 | 1,172,677 | -0.27(-2.09%) |
Aug 06, 2021 | 12.86 | 13.00 | 12.72 | 12.81 | 2,044,491 | +0.12(+0.94%) |
Aug 05, 2021 | 12.56 | 12.98 | 12.56 | 12.69 | 1,228,861 | +0.23(+1.85%) |
Aug 04, 2021 | 12.71 | 12.88 | 12.40 | 12.46 | 1,765,435 | -0.53(-4.12%) |
Aug 03, 2021 | 12.68 | 13.06 | 12.47 | 12.99 | 2,006,478 | +0.26(+2.03%) |
Aug 02, 2021 | 13.04 | 13.39 | 12.70 | 12.73 | 1,477,229 | -0.29(-2.26%) |
Jul 30, 2021 | 13.17 | 13.18 | 12.90 | 13.03 | 1,225,039 | -0.22(-1.67%) |
Jul 29, 2021 | 13.38 | 13.40 | 13.05 | 13.25 | 1,933,698 | -0.02(-0.14%) |
Jul 28, 2021 | 13.09 | 13.40 | 12.89 | 13.27 | 1,050,059 | +0.28(+2.13%) |
Jul 27, 2021 | 13.31 | 13.31 | 12.84 | 12.99 | 1,968,743 | -0.46(-3.43%) |
Jul 26, 2021 | 12.93 | 13.50 | 12.93 | 13.45 | 1,224,657 | +0.46(+3.55%) |
Jul 23, 2021 | 13.19 | 13.19 | 12.79 | 12.99 | 2,006,403 | -0.14(-1.05%) |
Jul 22, 2021 | 13.30 | 13.30 | 12.92 | 13.13 | 2,196,375 | -0.14(-1.04%) |
Jul 21, 2021 | 12.97 | 13.47 | 12.97 | 13.27 | 2,433,408 | +0.53(+4.20%) |
Jul 20, 2021 | 12.40 | 12.80 | 12.24 | 12.73 | 2,058,052 | +0.38(+3.06%) |
Jul 19, 2021 | 12.43 | 12.67 | 12.14 | 12.35 | 2,378,171 | -0.60(-4.63%) |
Jul 16, 2021 | 13.63 | 13.64 | 12.90 | 12.95 | 2,176,909 | -0.54(-4.03%) |
Jul 15, 2021 | 13.65 | 13.88 | 13.39 | 13.50 | 1,647,990 | -0.35(-2.53%) |
Jul 14, 2021 | 14.59 | 14.79 | 13.79 | 13.85 | 1,935,151 | -0.68(-4.70%) |
Jul 13, 2021 | 14.60 | 14.76 | 14.47 | 14.53 | 815,437 | -0.13(-0.88%) |
Jul 12, 2021 | 14.58 | 14.81 | 14.40 | 14.66 | 901,381 | -0.11(-0.75%) |
Jul 09, 2021 | 14.61 | 14.81 | 14.43 | 14.77 | 951,234 | +0.34(+2.36%) |
Jul 08, 2021 | 13.98 | 14.62 | 13.92 | 14.43 | 1,595,146 | +0.12(+0.84%) |
Jul 07, 2021 | 14.66 | 14.86 | 14.10 | 14.31 | 1,743,516 | -0.35(-2.39%) |
Jul 06, 2021 | 15.28 | 15.28 | 14.57 | 14.66 | 2,115,773 | -0.60(-3.93%) |
Jul 02, 2021 | 15.47 | 15.47 | 15.21 | 15.26 | 1,828,022 | -0.27(-1.72%) |
Jul 01, 2021 | 15.55 | 15.65 | 15.29 | 15.53 | 2,252,712 | +0.41(+2.68%) |
Jun 30, 2021 | 14.86 | 15.15 | 14.86 | 15.12 | 1,676,145 | +0.38(+2.56%) |
Jun 29, 2021 | 14.88 | 15.06 | 14.68 | 14.74 | 1,054,306 | +0.02(+0.13%) |
Jun 28, 2021 | 15.40 | 15.40 | 14.64 | 14.72 | 1,165,735 | -0.67(-4.37%) |
Jun 25, 2021 | 15.28 | 15.46 | 15.18 | 15.40 | 858,442 | +0.18(+1.21%) |
Jun 24, 2021 | 14.95 | 15.23 | 14.81 | 15.21 | 775,976 | +0.29(+1.98%) |
Jun 23, 2021 | 14.88 | 15.26 | 14.88 | 14.92 | 1,596,615 | +0.20(+1.37%) |
Jun 22, 2021 | 14.71 | 14.77 | 14.43 | 14.71 | 1,195,766 | +0.01(+0.06%) |
Jun 21, 2021 | 14.04 | 14.71 | 14.04 | 14.71 | 2,034,361 | +0.80(+5.75%) |
Jun 18, 2021 | 13.84 | 14.20 | 13.75 | 13.91 | 1,610,982 | -0.26(-1.82%) |
Jun 17, 2021 | 14.87 | 15.00 | 13.91 | 14.16 | 2,086,082 | -0.76(-5.11%) |
Jun 16, 2021 | 14.93 | 15.11 | 14.71 | 14.93 | 1,572,267 | -0.06(-0.43%) |
Jun 15, 2021 | 14.83 | 15.01 | 14.66 | 14.99 | 1,197,451 | +0.29(+2.00%) |
Jun 14, 2021 | 15.01 | 15.15 | 14.61 | 14.70 | 1,818,499 | -0.17(-1.11%) |
Jun 11, 2021 | 14.83 | 14.97 | 14.82 | 14.86 | 1,235,386 | +0.16(+1.06%) |
Jun 10, 2021 | 14.90 | 15.01 | 14.47 | 14.71 | 1,397,269 | -0.04(-0.25%) |
Jun 09, 2021 | 14.98 | 15.02 | 14.72 | 14.74 | 1,689,133 | -0.15(-0.99%) |
Jun 08, 2021 | 14.76 | 14.94 | 14.41 | 14.89 | 1,599,816 | +0.12(+0.81%) |
Jun 07, 2021 | 14.73 | 14.87 | 14.65 | 14.77 | 3,775,186 | +0.10(+0.69%) |
Jun 04, 2021 | 14.79 | 14.85 | 14.39 | 14.67 | 2,627,650 | +0.04(+0.25%) |
Jun 03, 2021 | 14.59 | 14.75 | 14.40 | 14.63 | 1,431,708 | +0.05(+0.32%) |
Jun 02, 2021 | 14.48 | 14.77 | 14.21 | 14.59 | 3,579,514 | +0.22(+1.54%) |
Jun 01, 2021 | 13.77 | 14.38 | 13.77 | 14.37 | 1,961,401 | +0.97(+7.28%) |
May 28, 2021 | 13.44 | 13.50 | 13.26 | 13.39 | 891,538 | +0.02(+0.14%) |
May 27, 2021 | 13.32 | 13.49 | 13.29 | 13.37 | 1,026,998 | +0.16(+1.18%) |
May 26, 2021 | 12.85 | 13.26 | 12.79 | 13.22 | 1,020,012 | +0.38(+2.94%) |
May 25, 2021 | 13.16 | 13.28 | 12.82 | 12.84 | 1,367,607 | -0.35(-2.65%) |
May 24, 2021 | 13.24 | 13.27 | 12.91 | 13.19 | 1,149,200 | +0.09(+0.70%) |
May 21, 2021 | 13.27 | 13.41 | 13.09 | 13.10 | 983,932 | +0.03(+0.21%) |
May 20, 2021 | 13.05 | 13.12 | 12.81 | 13.07 | 1,322,322 | +0.00(+0.00%) |
May 19, 2021 | 12.94 | 13.19 | 12.75 | 13.07 | 1,877,538 | -0.29(-2.13%) |
May 18, 2021 | 13.61 | 13.73 | 13.31 | 13.35 | 2,391,318 | -0.29(-2.09%) |
May 17, 2021 | 13.13 | 13.64 | 13.03 | 13.64 | 2,095,659 | +0.53(+4.07%) |
May 14, 2021 | 12.67 | 13.17 | 12.67 | 13.11 | 1,080,887 | +0.66(+5.32%) |
May 13, 2021 | 12.62 | 12.92 | 12.21 | 12.44 | 1,742,436 | -0.37(-2.87%) |
May 12, 2021 | 12.91 | 13.39 | 12.75 | 12.81 | 1,848,256 | -0.03(-0.21%) |
May 11, 2021 | 12.69 | 12.97 | 12.47 | 12.84 | 2,450,870 | -0.19(-1.48%) |
May 10, 2021 | 13.22 | 13.47 | 13.02 | 13.03 | 1,970,958 | -0.05(-0.35%) |
May 07, 2021 | 12.55 | 13.08 | 12.43 | 13.08 | 1,478,666 | +0.41(+3.27%) |
May 06, 2021 | 12.72 | 12.72 | 12.28 | 12.66 | 1,125,189 | -0.06(-0.51%) |
May 05, 2021 | 12.62 | 12.87 | 12.28 | 12.73 | 1,643,395 | +0.42(+3.44%) |
May 04, 2021 | 12.35 | 12.42 | 12.00 | 12.31 | 1,304,688 | -0.01(-0.07%) |
May 03, 2021 | 12.19 | 12.33 | 12.01 | 12.31 | 1,151,922 | +0.35(+2.92%) |
Apr 30, 2021 | 12.15 | 12.39 | 11.93 | 11.96 | 1,163,338 | -0.39(-3.13%) |
Apr 29, 2021 | 12.57 | 12.71 | 12.19 | 12.35 | 1,394,656 | +0.00(+0.00%) |
Apr 28, 2021 | 11.89 | 12.44 | 11.89 | 12.35 | 1,841,652 | +0.55(+4.68%) |
Apr 27, 2021 | 11.62 | 11.82 | 11.55 | 11.80 | 934,266 | +0.25(+2.15%) |
Apr 26, 2021 | 11.19 | 11.63 | 11.19 | 11.55 | 794,276 | +0.26(+2.28%) |
Apr 23, 2021 | 11.16 | 11.36 | 11.09 | 11.29 | 762,656 | +0.14(+1.24%) |
Apr 22, 2021 | 11.26 | 11.32 | 11.03 | 11.16 | 1,070,093 | -0.06(-0.49%) |
Apr 21, 2021 | 10.86 | 11.28 | 10.81 | 11.21 | 1,553,490 | +0.16(+1.41%) |
Apr 20, 2021 | 11.47 | 11.51 | 10.89 | 11.05 | 1,566,528 | -0.47(-4.07%) |
Apr 19, 2021 | 11.46 | 11.72 | 11.39 | 11.52 | 891,826 | +0.06(+0.56%) |
Apr 16, 2021 | 11.81 | 11.81 | 11.45 | 11.46 | 728,948 | -0.29(-2.50%) |
Apr 15, 2021 | 11.86 | 11.86 | 11.59 | 11.75 | 860,234 | -0.10(-0.85%) |
Apr 14, 2021 | 11.44 | 12.08 | 11.44 | 11.85 | 1,522,414 | +0.55(+4.88%) |
Apr 13, 2021 | 11.32 | 11.42 | 11.21 | 11.30 | 1,044,934 | +0.01(+0.08%) |
Apr 12, 2021 | 11.60 | 11.78 | 11.28 | 11.29 | 1,910,108 | -0.19(-1.68%) |
Apr 09, 2021 | 11.65 | 11.81 | 11.44 | 11.49 | 1,359,384 | -0.21(-1.81%) |
Apr 08, 2021 | 11.82 | 11.82 | 11.49 | 11.70 | 1,746,526 | -0.23(-1.93%) |
Apr 07, 2021 | 11.94 | 11.98 | 11.78 | 11.93 | 1,294,166 | +0.04(+0.31%) |
Apr 06, 2021 | 11.87 | 12.20 | 11.83 | 11.89 | 1,162,054 | +0.12(+1.02%) |
Apr 05, 2021 | 12.32 | 12.34 | 11.68 | 11.77 | 1,336,641 | -0.63(-5.04%) |
Apr 01, 2021 | 11.90 | 12.40 | 11.87 | 12.40 | 1,458,223 | +0.62(+5.23%) |
Mar 31, 2021 | 11.75 | 11.89 | 11.63 | 11.78 | 1,200,968 | +0.03(+0.23%) |
Mar 30, 2021 | 11.74 | 11.88 | 11.53 | 11.75 | 1,332,374 | -0.09(-0.78%) |
Mar 29, 2021 | 12.03 | 12.13 | 11.71 | 11.85 | 1,691,830 | -0.30(-2.50%) |
Mar 26, 2021 | 11.96 | 12.16 | 11.85 | 12.15 | 1,470,075 | +0.44(+3.77%) |
Mar 25, 2021 | 11.34 | 11.74 | 11.08 | 11.71 | 1,508,845 | +0.13(+1.16%) |
Mar 24, 2021 | 11.55 | 11.85 | 11.54 | 11.57 | 1,986,608 | +0.27(+2.35%) |
Mar 23, 2021 | 11.44 | 11.70 | 11.22 | 11.31 | 2,092,826 | -0.50(-4.27%) |
Mar 22, 2021 | 12.00 | 12.00 | 11.70 | 11.81 | 1,096,273 | -0.27(-2.20%) |
Mar 19, 2021 | 11.67 | 12.15 | 11.56 | 12.08 | 2,037,374 | +0.44(+3.78%) |
Mar 18, 2021 | 12.43 | 12.43 | 11.55 | 11.64 | 2,145,403 | -0.90(-7.17%) |
Mar 17, 2021 | 12.28 | 12.60 | 12.20 | 12.54 | 1,447,262 | +0.14(+1.11%) |
Mar 16, 2021 | 12.56 | 12.61 | 12.29 | 12.40 | 1,567,307 | -0.39(-3.08%) |
Mar 15, 2021 | 12.87 | 12.90 | 12.64 | 12.79 | 2,238,989 | -0.10(-0.78%) |
Mar 12, 2021 | 13.06 | 13.10 | 12.80 | 12.89 | 1,645,886 | -0.14(-1.06%) |
Mar 11, 2021 | 12.81 | 13.11 | 12.71 | 13.03 | 1,749,954 | +0.31(+2.45%) |
Mar 10, 2021 | 12.27 | 12.78 | 12.21 | 12.72 | 2,816,261 | +0.47(+3.82%) |
Mar 09, 2021 | 12.50 | 12.62 | 12.19 | 12.25 | 1,865,604 | -0.31(-2.48%) |
Mar 08, 2021 | 12.97 | 13.05 | 12.39 | 12.56 | 2,646,097 | -0.28(-2.21%) |
Mar 05, 2021 | 12.86 | 12.96 | 12.24 | 12.85 | 3,680,317 | +0.47(+3.78%) |
Mar 04, 2021 | 12.02 | 12.65 | 11.89 | 12.38 | 3,320,154 | +0.48(+4.01%) |
Mar 03, 2021 | 11.74 | 12.21 | 11.74 | 11.90 | 2,580,613 | +0.28(+2.37%) |
Mar 02, 2021 | 11.71 | 11.91 | 11.60 | 11.63 | 1,451,847 | -0.06(-0.47%) |