PBIP
Prudential Bancorp, Inc.
stockNASDAQ
InactiveJun 30, 2022
15.13USD-1.111%(-0.17)40,567
PBIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-06-30 | 15.07 | 15.33 | 15.07 | 15.13 | -1.111% | 40,567 | 0.000% |
| 2022-06-29 | 15.20 | 15.30 | 15.20 | 15.30 | -0.065% | 65,927 | -1.111% |
| 2022-06-28 | 15.36 | 15.37 | 15.31 | 15.31 | -0.196% | 1,351 | -1.176% |
| 2022-06-27 | 15.30 | 15.36 | 15.30 | 15.34 | +0.722% | 1,903 | -1.369% |
| 2022-06-24 | 14.85 | 15.38 | 14.85 | 15.23 | +2.352% | 19,536 | -0.657% |
| 2022-06-23 | 15.05 | 15.05 | 14.82 | 14.88 | -1.522% | 5,657 | +1.680% |
| 2022-06-22 | 14.90 | 15.20 | 14.88 | 15.11 | +0.265% | 25,643 | +0.132% |
| 2022-06-21 | 14.85 | 15.14 | 14.85 | 15.07 | +1.209% | 13,944 | +0.398% |
| 2022-06-17 | 14.89 | 15.04 | 14.86 | 14.89 | +1.086% | 53,957 | +1.612% |
| 2022-06-16 | 14.95 | 14.95 | 14.72 | 14.73 | -0.607% | 86,326 | +2.716% |
| 2022-06-15 | 14.82 | 14.93 | 14.72 | 14.82 | +0.748% | 10,540 | +2.092% |
| 2022-06-14 | 14.65 | 14.87 | 14.65 | 14.71 | -0.271% | 29,373 | +2.855% |
| 2022-06-13 | 14.77 | 14.93 | 14.73 | 14.75 | -1.404% | 5,611 | +2.576% |
| 2022-06-10 | 15.14 | 15.14 | 14.96 | 14.96 | -2.094% | 5,819 | +1.136% |
| 2022-06-09 | 15.73 | 15.73 | 15.28 | 15.28 | -2.799% | 7,553 | -0.982% |
| 2022-06-08 | 16.05 | 16.05 | 15.61 | 15.72 | -2.360% | 9,892 | -3.753% |
| 2022-06-07 | 16.01 | 16.15 | 15.96 | 16.10 | +0.688% | 71,319 | -6.025% |
| 2022-06-06 | 15.92 | 15.99 | 15.89 | 15.99 | +0.377% | 10,557 | -5.378% |
| 2022-06-03 | 15.94 | 15.94 | 15.91 | 15.93 | -0.748% | 1,182 | -5.022% |
| 2022-06-02 | 15.87 | 16.09 | 15.86 | 16.05 | +0.564% | 57,845 | -5.732% |
| 2022-06-01 | 15.77 | 15.98 | 15.73 | 15.96 | -1.054% | 17,533 | -5.201% |
| 2022-05-31 | 15.88 | 16.13 | 15.83 | 16.13 | +0.748% | 30,721 | -6.200% |
| 2022-05-27 | 16.00 | 16.05 | 15.91 | 16.01 | +0.064% | 38,722 | -5.498% |
| 2022-05-26 | 15.91 | 16.04 | 15.90 | 16.00 | +1.138% | 56,186 | -5.437% |
| 2022-05-25 | 15.63 | 15.94 | 15.63 | 15.82 | +0.444% | 29,715 | -4.362% |
| 2022-05-24 | 15.77 | 15.77 | 15.54 | 15.75 | +0.255% | 23,360 | -3.937% |
| 2022-05-23 | 15.50 | 15.92 | 15.45 | 15.71 | +2.814% | 44,416 | -3.692% |
| 2022-05-20 | 15.22 | 15.33 | 15.20 | 15.28 | +0.197% | 3,221 | -0.982% |
| 2022-05-19 | 15.29 | 15.29 | 15.23 | 15.25 | -0.392% | 2,616 | -0.787% |
| 2022-05-18 | 15.39 | 15.40 | 15.31 | 15.31 | -1.289% | 843 | -1.176% |
| 2022-05-17 | 15.23 | 15.51 | 15.23 | 15.51 | +2.512% | 22,095 | -2.450% |
| 2022-05-16 | 15.31 | 15.33 | 15.13 | 15.13 | -0.982% | 12,858 | 0.000% |
| 2022-05-13 | 15.27 | 15.47 | 15.21 | 15.28 | -0.326% | 29,575 | -0.982% |
| 2022-05-12 | 15.27 | 15.39 | 15.07 | 15.33 | -0.777% | 42,537 | -1.305% |
| 2022-05-11 | 15.59 | 15.64 | 15.37 | 15.45 | -0.579% | 21,774 | -2.071% |
| 2022-05-10 | 15.69 | 15.84 | 15.39 | 15.54 | -0.830% | 14,816 | -2.638% |
| 2022-05-09 | 15.53 | 15.72 | 15.53 | 15.67 | +0.128% | 3,656 | -3.446% |
| 2022-05-06 | 15.54 | 15.65 | 15.50 | 15.65 | -0.159% | 6,606 | -3.323% |
| 2022-05-05 | 15.87 | 15.87 | 15.54 | 15.68 | -2.519% | 22,393 | -3.477% |
| 2022-05-04 | 15.73 | 16.08 | 15.73 | 16.08 | +2.355% | 9,282 | -5.908% |
| 2022-05-03 | 15.66 | 15.72 | 15.57 | 15.71 | +1.159% | 2,851 | -3.692% |
| 2022-05-02 | 15.54 | 15.63 | 15.36 | 15.53 | +0.064% | 19,304 | -2.576% |
| 2022-04-29 | 15.78 | 15.90 | 15.49 | 15.52 | -2.513% | 9,397 | -2.513% |
| 2022-04-28 | 15.82 | 15.92 | 15.78 | 15.92 | +0.315% | 4,312 | -4.962% |
| 2022-04-27 | 15.80 | 15.87 | 15.80 | 15.87 | 0.000% | 933 | -4.663% |
| 2022-04-26 | 16.02 | 16.02 | 15.80 | 15.87 | -2.459% | 9,702 | -4.663% |
| 2022-04-25 | 15.90 | 16.27 | 15.90 | 16.27 | -0.853% | 5,544 | -7.007% |
| 2022-04-22 | 16.61 | 16.65 | 16.35 | 16.41 | -1.619% | 20,085 | -7.800% |
| 2022-04-21 | 16.67 | 16.80 | 16.58 | 16.68 | +1.832% | 25,116 | -9.293% |
| 2022-04-20 | 16.42 | 16.70 | 16.34 | 16.38 | -0.365% | 10,744 | -7.631% |
| 2022-04-19 | 15.84 | 16.45 | 15.84 | 16.44 | +2.879% | 26,630 | -7.968% |
| 2022-04-18 | 16.00 | 16.00 | 15.92 | 15.98 | -0.250% | 4,448 | -5.319% |
| 2022-04-14 | 16.00 | 16.02 | 15.87 | 16.02 | +0.502% | 9,857 | -5.556% |
| 2022-04-13 | 15.71 | 15.94 | 15.71 | 15.94 | +0.822% | 2,751 | -5.082% |
| 2022-04-12 | 15.98 | 16.10 | 15.72 | 15.81 | -0.753% | 2,593 | -4.301% |
| 2022-04-11 | 16.13 | 16.13 | 15.93 | 15.93 | -0.188% | 2,269 | -5.022% |
| 2022-04-08 | 16.02 | 16.11 | 15.92 | 15.96 | -0.250% | 6,587 | -5.201% |
| 2022-04-07 | 16.00 | 16.12 | 15.96 | 16.00 | -0.867% | 3,779 | -5.437% |
| 2022-04-06 | 16.34 | 16.34 | 16.14 | 16.14 | -0.738% | 5,694 | -6.258% |
| 2022-04-05 | 16.49 | 16.49 | 16.26 | 16.26 | -0.307% | 13,524 | -6.950% |
| 2022-04-04 | 16.41 | 16.47 | 16.26 | 16.31 | -0.609% | 25,786 | -7.235% |
| 2022-04-01 | 16.47 | 16.65 | 16.34 | 16.41 | -0.304% | 9,058 | -7.800% |
| 2022-03-31 | 16.49 | 16.63 | 16.40 | 16.46 | -0.242% | 13,939 | -8.080% |
| 2022-03-30 | 16.95 | 16.95 | 16.49 | 16.50 | -2.482% | 11,869 | -8.303% |
| 2022-03-29 | 16.98 | 17.00 | 16.79 | 16.92 | +1.015% | 21,877 | -10.579% |
| 2022-03-28 | 16.78 | 16.80 | 16.70 | 16.75 | -0.652% | 14,164 | -9.672% |
| 2022-03-25 | 16.66 | 16.92 | 16.58 | 16.86 | +1.019% | 27,223 | -10.261% |
| 2022-03-24 | 16.49 | 16.75 | 16.49 | 16.69 | +1.158% | 21,678 | -9.347% |
| 2022-03-23 | 16.75 | 16.78 | 16.46 | 16.50 | -2.257% | 36,345 | -8.297% |
| 2022-03-22 | 16.79 | 17.05 | 16.79 | 16.88 | +0.119% | 119,873 | -10.367% |
| 2022-03-21 | 17.00 | 17.00 | 16.72 | 16.86 | +1.566% | 23,533 | -10.261% |
| 2022-03-18 | 16.78 | 16.78 | 16.52 | 16.60 | -1.659% | 116,241 | -8.855% |
| 2022-03-17 | 16.89 | 16.95 | 16.72 | 16.88 | -0.413% | 9,312 | -10.367% |
| 2022-03-16 | 16.89 | 17.06 | 16.84 | 16.95 | +0.474% | 256,450 | -10.737% |
| 2022-03-15 | 17.00 | 17.12 | 16.76 | 16.87 | -0.648% | 69,616 | -10.314% |
| 2022-03-14 | 16.99 | 17.17 | 16.88 | 16.98 | +0.772% | 199,566 | -10.895% |
| 2022-03-11 | 16.80 | 17.00 | 16.78 | 16.85 | +0.959% | 360,501 | -10.208% |
| 2022-03-10 | 16.52 | 16.72 | 16.52 | 16.69 | +0.846% | 245,485 | -9.347% |
| 2022-03-09 | 16.48 | 16.75 | 16.48 | 16.55 | +1.285% | 152,748 | -8.580% |
| 2022-03-08 | 16.53 | 16.66 | 16.26 | 16.34 | -1.507% | 284,965 | -7.405% |
| 2022-03-07 | 16.82 | 16.98 | 16.52 | 16.59 | -2.354% | 78,336 | -8.800% |
| 2022-03-04 | 16.97 | 17.03 | 16.81 | 16.99 | -0.701% | 37,513 | -10.948% |
| 2022-03-03 | 17.10 | 17.25 | 16.96 | 17.11 | +0.058% | 309,059 | -11.572% |
| 2022-03-02 | 16.85 | 17.19 | 16.84 | 17.10 | +18.257% | 1,431,272 | -11.520% |
| 2022-03-01 | 14.85 | 14.87 | 14.46 | 14.46 | +0.417% | 15,868 | +4.633% |
| 2022-02-28 | 14.33 | 14.77 | 14.32 | 14.40 | -1.370% | 1,855 | +5.069% |
| 2022-02-25 | 14.85 | 14.85 | 14.46 | 14.60 | +0.137% | 3,034 | +3.630% |
| 2022-02-24 | 14.65 | 14.70 | 14.42 | 14.58 | -1.085% | 10,764 | +3.772% |
| 2022-02-23 | 14.56 | 14.91 | 14.55 | 14.74 | +0.890% | 5,823 | +2.646% |
| 2022-02-22 | 14.57 | 14.82 | 14.55 | 14.61 | -1.748% | 2,382 | +3.559% |
| 2022-02-18 | 14.60 | 14.89 | 14.60 | 14.87 | +1.983% | 1,861 | +1.748% |
| 2022-02-17 | 14.61 | 14.86 | 14.55 | 14.58 | -1.813% | 8,719 | +3.767% |
| 2022-02-16 | 14.55 | 14.85 | 14.50 | 14.85 | +2.343% | 6,823 | +1.886% |
| 2022-02-15 | 14.10 | 14.51 | 14.10 | 14.51 | +1.682% | 1,450 | +4.273% |
| 2022-02-14 | 14.23 | 14.40 | 14.23 | 14.27 | -0.210% | 1,941 | +6.027% |
| 2022-02-11 | 14.11 | 14.37 | 14.11 | 14.30 | +1.779% | 2,940 | +5.804% |
| 2022-02-10 | 14.15 | 14.35 | 14.05 | 14.05 | -1.885% | 4,538 | +7.687% |
| 2022-02-09 | 14.20 | 14.35 | 14.20 | 14.32 | +0.845% | 2,402 | +5.656% |
| 2022-02-08 | 13.92 | 14.38 | 13.92 | 14.20 | +1.792% | 5,419 | +6.549% |
| 2022-02-07 | 14.03 | 14.12 | 13.81 | 13.95 | +0.360% | 4,713 | +8.459% |
| 2022-02-04 | 13.99 | 14.04 | 13.90 | 13.90 | -0.430% | 10,568 | +8.849% |
| 2022-02-03 | 14.36 | 14.36 | 13.94 | 13.96 | -2.378% | 47,238 | +8.381% |
| 2022-02-02 | 14.20 | 14.30 | 14.20 | 14.30 | +0.421% | 1,241 | +5.804% |
| 2022-02-01 | 14.22 | 14.24 | 14.10 | 14.24 | +0.636% | 10,882 | +6.250% |
| 2022-01-31 | 13.95 | 14.17 | 13.85 | 14.15 | 0.000% | 2,594 | +6.926% |
| 2022-01-28 | 13.99 | 14.15 | 13.87 | 14.15 | +2.092% | 3,174 | +6.926% |
| 2022-01-27 | 13.85 | 14.19 | 13.85 | 13.86 | 0.000% | 1,634 | +9.163% |
| 2022-01-26 | 13.85 | 14.12 | 13.83 | 13.86 | -0.216% | 2,316 | +9.163% |
| 2022-01-25 | 13.81 | 13.96 | 13.81 | 13.89 | -0.927% | 7,259 | +8.927% |
| 2022-01-24 | 13.80 | 14.10 | 13.80 | 14.02 | +1.374% | 1,407 | +7.917% |
| 2022-01-21 | 13.86 | 14.13 | 13.80 | 13.83 | -0.216% | 2,153 | +9.400% |
| 2022-01-20 | 14.04 | 14.11 | 13.86 | 13.86 | -1.493% | 1,158 | +9.163% |
| 2022-01-19 | 13.80 | 14.07 | 13.80 | 14.07 | +0.500% | 2,812 | +7.534% |
| 2022-01-18 | 13.87 | 14.00 | 13.80 | 14.00 | +1.302% | 1,704 | +8.071% |
| 2022-01-14 | 13.75 | 13.82 | 13.75 | 13.82 | +0.363% | 4,190 | +9.479% |
| 2022-01-13 | 13.80 | 13.80 | 13.75 | 13.77 | -0.217% | 8,944 | +9.877% |
| 2022-01-12 | 13.90 | 13.90 | 13.80 | 13.80 | -0.505% | 8,557 | +9.638% |
| 2022-01-11 | 13.87 | 14.06 | 13.86 | 13.87 | -0.573% | 2,677 | +9.084% |
| 2022-01-10 | 13.98 | 14.06 | 13.88 | 13.95 | +0.072% | 1,143 | +8.459% |
| 2022-01-07 | 13.73 | 13.94 | 13.73 | 13.94 | +1.603% | 4,892 | +8.537% |
| 2022-01-06 | 13.80 | 13.80 | 13.72 | 13.72 | -1.010% | 12,169 | +10.277% |
| 2022-01-05 | 13.75 | 13.86 | 13.58 | 13.86 | 0.000% | 10,891 | +9.163% |
| 2022-01-04 | 13.78 | 13.87 | 13.75 | 13.86 | +1.762% | 5,315 | +9.163% |
| 2022-01-03 | 13.55 | 13.79 | 13.55 | 13.62 | +0.295% | 4,287 | +11.087% |
| 2021-12-31 | 13.70 | 13.79 | 13.51 | 13.58 | -0.147% | 1,993 | +11.414% |
| 2021-12-30 | 13.51 | 13.70 | 13.51 | 13.60 | +0.592% | 2,674 | +11.250% |
| 2021-12-29 | 13.66 | 13.66 | 13.51 | 13.52 | -0.295% | 3,225 | +11.908% |
| 2021-12-28 | 13.55 | 13.56 | 13.55 | 13.56 | -0.367% | 1,526 | +11.578% |
| 2021-12-27 | 13.45 | 13.62 | 13.41 | 13.61 | -0.293% | 10,146 | +11.168% |
| 2021-12-23 | 13.57 | 13.84 | 13.57 | 13.65 | +2.018% | 4,233 | +10.842% |
| 2021-12-22 | 13.74 | 13.74 | 13.38 | 13.38 | -1.690% | 3,341 | +13.079% |
| 2021-12-21 | 13.48 | 13.61 | 13.38 | 13.61 | +1.416% | 12,337 | +11.168% |
| 2021-12-20 | 13.45 | 13.45 | 13.25 | 13.42 | +0.902% | 8,030 | +12.742% |
| 2021-12-17 | 13.30 | 13.48 | 13.30 | 13.30 | -1.845% | 18,957 | +13.759% |
| 2021-12-16 | 13.60 | 13.80 | 13.55 | 13.55 | +0.296% | 13,960 | +11.661% |
| 2021-12-15 | 14.15 | 14.15 | 13.51 | 13.51 | -4.388% | 12,853 | +11.991% |
| 2021-12-14 | 14.13 | 14.21 | 14.13 | 14.13 | 0.000% | 2,237 | +7.077% |
| 2021-12-13 | 14.35 | 14.35 | 14.13 | 14.13 | -0.563% | 5,179 | +7.077% |
| 2021-12-10 | 14.39 | 14.39 | 14.13 | 14.21 | +0.566% | 1,601 | +6.474% |
| 2021-12-09 | 14.13 | 14.31 | 14.13 | 14.13 | -0.842% | 4,465 | +7.077% |
| 2021-12-08 | 14.15 | 14.27 | 14.15 | 14.25 | -0.280% | 1,152 | +6.175% |
| 2021-12-07 | 14.15 | 14.29 | 14.15 | 14.29 | +1.132% | 983 | +5.878% |
| 2021-12-06 | 14.29 | 14.29 | 14.13 | 14.13 | -0.493% | 1,805 | +7.077% |
| 2021-12-03 | 14.26 | 14.27 | 14.20 | 14.20 | -1.252% | 2,559 | +6.549% |
| 2021-12-02 | 14.26 | 14.38 | 14.26 | 14.38 | +0.559% | 2,005 | +5.216% |
| 2021-12-01 | 14.26 | 14.30 | 14.26 | 14.30 | +0.281% | 1,146 | +5.804% |
| 2021-11-30 | 14.26 | 14.26 | 14.26 | 14.26 | 0.000% | 1,899 | +6.101% |
| 2021-11-29 | 14.26 | 14.27 | 14.26 | 14.26 | 0.000% | 1,243 | +6.101% |
| 2021-11-26 | 14.20 | 14.35 | 14.20 | 14.26 | -1.655% | 1,196 | +6.101% |
| 2021-11-24 | 14.55 | 14.76 | 14.20 | 14.50 | -0.889% | 15,346 | +4.345% |
| 2021-11-23 | 14.63 | 14.78 | 14.60 | 14.63 | -0.883% | 5,410 | +3.418% |
| 2021-11-22 | 14.67 | 14.77 | 14.67 | 14.76 | +0.616% | 1,270 | +2.505% |
| 2021-11-19 | 14.59 | 15.14 | 14.55 | 14.67 | +0.583% | 15,223 | +3.136% |
| 2021-11-18 | 14.56 | 14.81 | 14.55 | 14.59 | +0.103% | 5,226 | +3.737% |
| 2021-11-17 | 14.60 | 14.64 | 14.55 | 14.57 | -0.205% | 7,101 | +3.844% |
| 2021-11-16 | 14.74 | 14.81 | 14.56 | 14.60 | -0.950% | 16,572 | +3.630% |
| 2021-11-15 | 14.60 | 14.78 | 14.60 | 14.74 | +1.445% | 2,546 | +2.646% |
| 2021-11-12 | 14.60 | 14.62 | 14.53 | 14.53 | -0.819% | 6,065 | +4.129% |
| 2021-11-11 | 14.81 | 14.81 | 14.65 | 14.65 | -0.476% | 3,041 | +3.276% |
| 2021-11-10 | 14.62 | 14.72 | 14.62 | 14.72 | +0.272% | 1,114 | +2.785% |
| 2021-11-09 | 14.66 | 14.68 | 14.60 | 14.68 | +0.034% | 12,555 | +3.065% |
| 2021-11-08 | 14.75 | 14.79 | 14.60 | 14.68 | -0.508% | 9,043 | +3.101% |
| 2021-11-05 | 14.95 | 14.95 | 14.75 | 14.75 | -0.740% | 2,136 | +2.576% |
| 2021-11-04 | 14.91 | 14.91 | 14.79 | 14.86 | -0.134% | 2,499 | +1.817% |
| 2021-11-03 | 14.90 | 14.96 | 14.88 | 14.88 | -1.064% | 1,912 | +1.680% |
| 2021-11-02 | 14.93 | 15.19 | 14.84 | 15.04 | -0.397% | 5,037 | +0.598% |
| 2021-11-01 | 15.05 | 15.10 | 15.05 | 15.10 | +0.734% | 996 | +0.199% |
| 2021-10-29 | 14.85 | 15.04 | 14.85 | 14.99 | 0.000% | 6,963 | +0.934% |
| 2021-10-28 | 14.82 | 14.99 | 14.82 | 14.99 | +1.421% | 1,314 | +0.934% |
| 2021-10-27 | 14.72 | 14.86 | 14.72 | 14.78 | -0.872% | 1,275 | +2.368% |
| 2021-10-26 | 14.72 | 15.01 | 14.72 | 14.91 | +0.743% | 3,876 | +1.476% |
| 2021-10-25 | 14.74 | 14.98 | 14.74 | 14.80 | -0.478% | 1,421 | +2.230% |
| 2021-10-22 | 14.98 | 15.00 | 14.76 | 14.87 | -0.594% | 4,601 | +1.741% |
| 2021-10-21 | 14.70 | 15.00 | 14.70 | 14.96 | +0.741% | 3,708 | +1.136% |
| 2021-10-20 | 14.73 | 14.95 | 14.73 | 14.85 | -1.000% | 6,433 | +1.886% |
| 2021-10-19 | 15.15 | 15.15 | 14.83 | 15.00 | -0.596% | 4,619 | +0.867% |
| 2021-10-18 | 14.63 | 15.09 | 14.63 | 15.09 | +2.305% | 7,656 | +0.265% |
| 2021-10-15 | 14.79 | 15.00 | 14.75 | 14.75 | +0.443% | 2,436 | +2.576% |
| 2021-10-14 | 14.65 | 14.69 | 14.60 | 14.69 | -0.305% | 3,068 | +3.030% |
| 2021-10-13 | 14.85 | 14.89 | 14.63 | 14.73 | -0.808% | 9,448 | +2.716% |
| 2021-10-12 | 14.80 | 15.15 | 14.80 | 14.85 | +0.202% | 6,199 | +1.886% |
| 2021-10-11 | 15.03 | 15.16 | 14.82 | 14.82 | -1.200% | 6,836 | +2.092% |
| 2021-10-08 | 15.03 | 15.10 | 15.00 | 15.00 | -0.332% | 3,106 | +0.867% |
| 2021-10-07 | 14.90 | 15.15 | 14.89 | 15.05 | +0.669% | 3,825 | +0.532% |
| 2021-10-06 | 14.95 | 14.95 | 14.92 | 14.95 | -0.200% | 1,982 | +1.204% |
| 2021-10-05 | 14.82 | 15.00 | 14.82 | 14.98 | +1.216% | 4,033 | +1.001% |
| 2021-10-04 | 14.82 | 15.07 | 14.51 | 14.80 | -1.726% | 7,085 | +2.230% |
| 2021-10-01 | 15.09 | 15.20 | 15.01 | 15.06 | -1.311% | 2,519 | +0.465% |
| 2021-09-30 | 14.71 | 15.29 | 14.71 | 15.26 | +4.449% | 2,166 | -0.852% |
| 2021-09-29 | 14.46 | 14.72 | 14.46 | 14.61 | -0.068% | 4,437 | +3.559% |
| 2021-09-28 | 14.67 | 14.70 | 14.50 | 14.62 | +1.176% | 4,068 | +3.488% |
| 2021-09-27 | 14.31 | 14.60 | 14.31 | 14.45 | +0.837% | 2,135 | +4.706% |
| 2021-09-24 | 14.24 | 14.47 | 14.24 | 14.33 | +0.280% | 1,406 | +5.583% |
| 2021-09-23 | 14.47 | 14.47 | 14.26 | 14.29 | -1.652% | 4,710 | +5.878% |
| 2021-09-22 | 14.39 | 14.54 | 14.31 | 14.53 | -0.137% | 1,193 | +4.129% |
| 2021-09-21 | 14.65 | 14.65 | 14.55 | 14.55 | -0.206% | 2,679 | +3.986% |
| 2021-09-20 | 14.51 | 14.58 | 14.18 | 14.58 | -0.410% | 5,802 | +3.772% |
| 2021-09-17 | 14.60 | 14.64 | 14.51 | 14.64 | +0.274% | 12,855 | +3.347% |
| 2021-09-16 | 14.46 | 14.63 | 14.44 | 14.60 | +0.620% | 2,489 | +3.630% |
| 2021-09-15 | 14.62 | 14.65 | 14.51 | 14.51 | -0.275% | 4,351 | +4.273% |
| 2021-09-14 | 14.60 | 14.70 | 14.45 | 14.55 | -0.683% | 10,373 | +3.986% |
| 2021-09-13 | 14.52 | 14.65 | 14.45 | 14.65 | +1.525% | 27,070 | +3.276% |
| 2021-09-10 | 14.34 | 14.50 | 14.34 | 14.43 | -0.620% | 1,679 | +4.851% |
| 2021-09-09 | 14.39 | 14.70 | 14.38 | 14.52 | -0.616% | 3,970 | +4.201% |
| 2021-09-08 | 14.67 | 14.75 | 14.58 | 14.61 | -1.150% | 32,653 | +3.559% |
| 2021-09-07 | 14.75 | 14.79 | 14.68 | 14.78 | +0.750% | 11,587 | +2.368% |
| 2021-09-03 | 14.64 | 14.75 | 14.61 | 14.67 | -0.744% | 17,956 | +3.136% |
| 2021-09-02 | 14.76 | 14.80 | 14.74 | 14.78 | +0.136% | 17,059 | +2.368% |
| 2021-09-01 | 14.68 | 14.80 | 14.65 | 14.76 | -0.270% | 18,111 | +2.507% |
| 2021-08-31 | 14.70 | 15.18 | 14.70 | 14.80 | 0.000% | 35,443 | +2.230% |
| 2021-08-30 | 14.65 | 15.95 | 14.61 | 14.80 | +1.718% | 145,689 | +2.230% |
| 2021-08-27 | 14.29 | 14.63 | 13.96 | 14.55 | +0.902% | 10,220 | +3.986% |
| 2021-08-26 | 14.00 | 14.45 | 14.00 | 14.42 | +3.816% | 5,657 | +4.924% |
| 2021-08-25 | 13.72 | 14.16 | 13.72 | 13.89 | +1.092% | 11,256 | +8.927% |
| 2021-08-24 | 13.76 | 13.94 | 13.72 | 13.74 | -0.073% | 12,067 | +10.116% |
| 2021-08-23 | 14.11 | 14.11 | 13.75 | 13.75 | -2.482% | 4,378 | +10.036% |
| 2021-08-20 | 14.19 | 14.34 | 13.99 | 14.10 | -1.053% | 8,030 | +7.305% |
| 2021-08-19 | 14.19 | 14.26 | 14.18 | 14.25 | +0.423% | 6,340 | +6.175% |
| 2021-08-18 | 14.15 | 14.37 | 14.15 | 14.19 | +0.638% | 3,098 | +6.624% |
| 2021-08-17 | 14.17 | 14.17 | 14.10 | 14.10 | -1.605% | 1,724 | +7.305% |
| 2021-08-16 | 14.46 | 14.48 | 14.15 | 14.33 | -0.278% | 1,113 | +5.583% |
| 2021-08-12 | 14.58 | 14.58 | 14.30 | 14.37 | -1.911% | 3,246 | +5.289% |
| 2021-08-11 | 14.47 | 14.65 | 14.40 | 14.65 | +1.265% | 2,909 | +3.276% |
| 2021-08-10 | 14.20 | 14.47 | 14.20 | 14.47 | -1.652% | 1,916 | +4.583% |
| 2021-08-09 | 14.25 | 14.81 | 14.25 | 14.71 | +4.623% | 8,445 | +2.855% |
| 2021-08-06 | 14.00 | 14.14 | 14.00 | 14.06 | -0.354% | 3,690 | +7.610% |
| 2021-08-05 | 14.00 | 14.11 | 14.00 | 14.11 | +0.427% | 3,245 | +7.229% |
| 2021-08-04 | 13.79 | 14.16 | 13.77 | 14.05 | +1.885% | 13,367 | +7.687% |
| 2021-08-03 | 13.80 | 14.10 | 13.79 | 13.79 | -1.076% | 3,467 | +9.717% |
| 2021-08-02 | 14.25 | 14.25 | 13.90 | 13.94 | -1.135% | 11,039 | +8.537% |
| 2021-07-30 | 13.93 | 14.21 | 13.93 | 14.10 | +0.320% | 4,755 | +7.305% |
| 2021-07-29 | 14.41 | 14.41 | 14.05 | 14.05 | -2.599% | 1,465 | +7.649% |
| 2021-07-28 | 14.07 | 14.43 | 14.04 | 14.43 | +2.632% | 4,242 | +4.851% |
| 2021-07-27 | 14.03 | 14.15 | 14.03 | 14.06 | +0.789% | 3,048 | +7.610% |
| 2021-07-26 | 14.18 | 14.27 | 13.94 | 13.95 | -3.527% | 5,995 | +8.459% |
| 2021-07-23 | 14.46 | 14.46 | 14.46 | 14.46 | +2.918% | 1,965 | +4.633% |
| 2021-07-22 | 14.05 | 14.09 | 14.04 | 14.05 | -0.847% | 2,535 | +7.687% |
| 2021-07-21 | 13.88 | 14.46 | 13.88 | 14.17 | +1.070% | 8,238 | +6.775% |
| 2021-07-20 | 13.80 | 14.36 | 13.79 | 14.02 | +3.088% | 26,819 | +7.917% |
| 2021-07-19 | 13.74 | 14.03 | 13.60 | 13.60 | -1.449% | 14,435 | +11.250% |
| 2021-07-16 | 13.85 | 14.07 | 13.80 | 13.80 | -0.505% | 5,933 | +9.638% |
| 2021-07-15 | 13.78 | 13.95 | 13.77 | 13.87 | +0.289% | 5,037 | +9.084% |
| 2021-07-14 | 13.86 | 13.99 | 13.78 | 13.83 | -0.432% | 1,528 | +9.400% |
| 2021-07-13 | 13.77 | 13.96 | 13.76 | 13.89 | +0.652% | 13,982 | +8.927% |
| 2021-07-12 | 13.55 | 13.81 | 13.55 | 13.80 | +1.471% | 10,423 | +9.638% |
| 2021-07-09 | 13.58 | 13.63 | 13.55 | 13.60 | +0.332% | 4,926 | +11.250% |
| 2021-07-08 | 13.55 | 13.60 | 13.55 | 13.55 | -1.203% | 9,615 | +11.619% |
| 2021-07-07 | 13.79 | 13.85 | 13.72 | 13.72 | +0.808% | 10,391 | +10.277% |
| 2021-07-06 | 13.83 | 13.94 | 13.61 | 13.61 | -1.377% | 47,548 | +11.168% |
| 2021-07-02 | 13.82 | 13.84 | 13.78 | 13.80 | -0.145% | 5,726 | +9.638% |
| 2021-07-01 | 13.85 | 13.95 | 13.81 | 13.82 | -0.217% | 26,097 | +9.479% |
| 2021-06-30 | 13.95 | 13.99 | 13.85 | 13.85 | -0.360% | 21,786 | +9.242% |
| 2021-06-29 | 13.90 | 14.08 | 13.90 | 13.90 | -0.643% | 27,580 | +8.849% |
| 2021-06-28 | 14.04 | 14.04 | 13.86 | 13.99 | +0.287% | 23,472 | +8.149% |
| 2021-06-25 | 14.17 | 14.30 | 13.95 | 13.95 | -0.782% | 999,268 | +8.459% |
| 2021-06-24 | 13.95 | 14.07 | 13.91 | 14.06 | +0.644% | 53,603 | +7.610% |
| 2021-06-23 | 13.62 | 14.00 | 13.60 | 13.97 | +3.252% | 45,535 | +8.304% |
| 2021-06-22 | 13.85 | 13.85 | 13.53 | 13.53 | -2.310% | 34,728 | +11.826% |
| 2021-06-21 | 13.82 | 14.04 | 13.78 | 13.85 | +0.801% | 56,528 | +9.242% |
| 2021-06-18 | 13.56 | 13.74 | 13.40 | 13.74 | +1.104% | 77,282 | +10.116% |
| 2021-06-17 | 13.94 | 13.95 | 13.59 | 13.59 | -1.948% | 23,913 | +11.332% |
| 2021-06-16 | 13.85 | 13.96 | 13.81 | 13.86 | +0.217% | 26,162 | +9.163% |
| 2021-06-15 | 13.96 | 14.11 | 13.83 | 13.83 | -0.144% | 22,860 | +9.400% |
| 2021-06-14 | 13.89 | 14.00 | 13.81 | 13.85 | -0.930% | 18,706 | +9.242% |
| 2021-06-11 | 13.90 | 14.05 | 13.90 | 13.98 | +0.939% | 11,325 | +8.226% |
| 2021-06-10 | 14.00 | 14.02 | 13.81 | 13.85 | -1.142% | 14,339 | +9.242% |
| 2021-06-09 | 14.01 | 14.05 | 14.01 | 14.01 | -0.143% | 10,660 | +7.994% |
| 2021-06-08 | 14.02 | 14.06 | 14.00 | 14.03 | +0.071% | 11,640 | +7.840% |
| 2021-06-07 | 13.97 | 14.05 | 13.95 | 14.02 | +0.863% | 19,321 | +7.917% |
| 2021-06-04 | 13.99 | 14.15 | 13.90 | 13.90 | -1.628% | 29,360 | +8.849% |
| 2021-06-03 | 14.02 | 14.13 | 13.90 | 14.13 | +1.073% | 12,615 | +7.077% |
| 2021-06-02 | 14.00 | 14.05 | 13.90 | 13.98 | +0.576% | 7,132 | +8.226% |
| 2021-06-01 | 13.79 | 13.94 | 13.79 | 13.90 | +0.216% | 20,078 | +8.849% |
| 2021-05-28 | 13.80 | 13.95 | 13.79 | 13.87 | +0.653% | 14,341 | +9.084% |
| 2021-05-27 | 13.79 | 13.88 | 13.68 | 13.78 | -0.863% | 12,669 | +9.797% |
| 2021-05-26 | 13.87 | 13.91 | 13.75 | 13.90 | -0.144% | 8,349 | +8.849% |
| 2021-05-25 | 13.96 | 14.00 | 13.85 | 13.92 | -0.500% | 13,235 | +8.693% |
| 2021-05-24 | 13.99 | 14.20 | 13.90 | 13.99 | 0.000% | 9,651 | +8.149% |
| 2021-05-21 | 14.22 | 14.22 | 13.90 | 13.99 | -0.780% | 8,390 | +8.149% |
| 2021-05-20 | 14.05 | 14.21 | 13.90 | 14.10 | -0.142% | 21,703 | +7.305% |
| 2021-05-19 | 13.96 | 14.14 | 13.88 | 14.12 | +0.713% | 14,354 | +7.153% |
| 2021-05-18 | 14.01 | 14.15 | 14.01 | 14.02 | -0.497% | 10,855 | +7.917% |
| 2021-05-17 | 13.86 | 14.09 | 13.86 | 14.09 | +0.499% | 6,894 | +7.381% |
| 2021-05-14 | 13.98 | 14.08 | 13.94 | 14.02 | +0.791% | 9,208 | +7.917% |
| 2021-05-13 | 13.75 | 13.92 | 13.69 | 13.91 | +2.054% | 15,153 | +8.771% |
| 2021-05-12 | 13.89 | 13.90 | 13.63 | 13.63 | -0.873% | 18,201 | +11.005% |
| 2021-05-11 | 13.63 | 13.79 | 13.63 | 13.75 | +0.292% | 8,344 | +10.036% |
| 2021-05-10 | 13.85 | 14.05 | 13.70 | 13.71 | -1.225% | 22,094 | +10.357% |
| 2021-05-07 | 13.86 | 13.94 | 13.86 | 13.88 | +0.217% | 19,673 | +9.006% |
| 2021-05-06 | 13.91 | 13.98 | 13.85 | 13.85 | -0.360% | 16,339 | +9.242% |
| 2021-05-05 | 14.11 | 14.18 | 13.85 | 13.90 | -1.767% | 21,536 | +8.849% |
| 2021-05-04 | 14.11 | 14.35 | 14.06 | 14.15 | +0.783% | 16,574 | +6.926% |
| 2021-05-03 | 13.92 | 14.04 | 13.91 | 14.04 | +1.372% | 12,353 | +7.764% |
| 2021-04-30 | 13.86 | 14.05 | 13.85 | 13.85 | 0.000% | 28,636 | +9.242% |
| 2021-04-29 | 14.15 | 14.15 | 13.85 | 13.85 | -1.283% | 14,136 | +9.242% |
| 2021-04-28 | 14.08 | 14.28 | 14.00 | 14.03 | -0.142% | 18,431 | +7.840% |
| 2021-04-27 | 13.85 | 14.10 | 13.85 | 14.05 | +2.182% | 16,111 | +7.687% |
| 2021-04-26 | 13.85 | 13.97 | 13.71 | 13.75 | 0.000% | 28,402 | +10.036% |
| 2021-04-23 | 13.66 | 13.85 | 13.65 | 13.75 | +0.733% | 12,937 | +10.036% |
| 2021-04-22 | 13.97 | 13.97 | 13.65 | 13.65 | -1.444% | 17,319 | +10.842% |
| 2021-04-21 | 13.93 | 13.95 | 13.84 | 13.85 | -0.288% | 10,318 | +9.242% |
| 2021-04-20 | 14.24 | 14.24 | 13.85 | 13.89 | +0.216% | 15,955 | +8.927% |
| 2021-04-19 | 13.85 | 13.91 | 13.79 | 13.86 | +0.072% | 28,828 | +9.163% |
| 2021-04-16 | 14.06 | 14.06 | 13.85 | 13.85 | 0.000% | 11,849 | +9.242% |
| 2021-04-15 | 14.07 | 14.29 | 13.85 | 13.85 | -0.431% | 13,911 | +9.242% |
| 2021-04-14 | 13.91 | 14.24 | 13.90 | 13.91 | +0.144% | 8,545 | +8.771% |
| 2021-04-13 | 13.83 | 14.28 | 13.63 | 13.89 | +0.945% | 16,890 | +8.927% |
| 2021-04-12 | 14.14 | 14.14 | 13.76 | 13.76 | -2.064% | 17,901 | +9.956% |
| 2021-04-09 | 14.16 | 14.30 | 14.05 | 14.05 | -0.847% | 11,401 | +7.687% |
| 2021-04-08 | 14.06 | 14.30 | 14.05 | 14.17 | +1.214% | 10,239 | +6.775% |
| 2021-04-07 | 14.20 | 14.40 | 14.00 | 14.00 | -0.356% | 28,554 | +8.071% |
| 2021-04-06 | 14.61 | 14.61 | 14.05 | 14.05 | -3.436% | 9,818 | +7.687% |
| 2021-04-05 | 14.94 | 15.16 | 14.55 | 14.55 | -2.414% | 14,527 | +3.986% |
| 2021-04-01 | 14.93 | 14.93 | 14.76 | 14.91 | +1.016% | 9,798 | +1.476% |
| 2021-03-31 | 14.90 | 15.50 | 14.30 | 14.76 | -2.959% | 35,480 | +2.507% |
| 2021-03-30 | 14.08 | 15.86 | 13.66 | 15.21 | +8.256% | 33,919 | -0.526% |
| 2021-03-29 | 14.03 | 14.30 | 13.94 | 14.05 | -0.987% | 13,592 | +7.687% |
| 2021-03-26 | 13.95 | 14.20 | 13.87 | 14.19 | +2.826% | 8,867 | +6.624% |
| 2021-03-25 | 14.25 | 14.27 | 13.70 | 13.80 | -3.158% | 10,543 | +9.638% |
| 2021-03-24 | 14.16 | 14.48 | 14.16 | 14.25 | +2.592% | 15,358 | +6.175% |
| 2021-03-23 | 14.25 | 14.25 | 13.89 | 13.89 | -2.731% | 13,250 | +8.927% |
| 2021-03-22 | 15.17 | 15.28 | 14.25 | 14.28 | -6.176% | 16,770 | +5.952% |
| 2021-03-19 | 14.55 | 15.46 | 14.35 | 15.22 | +4.461% | 166,782 | -0.591% |
| 2021-03-18 | 14.61 | 14.64 | 14.54 | 14.57 | +0.137% | 19,106 | +3.844% |
| 2021-03-17 | 14.65 | 14.65 | 14.55 | 14.55 | -2.086% | 16,169 | +3.986% |
| 2021-03-16 | 14.90 | 14.90 | 14.22 | 14.86 | -1.262% | 17,597 | +1.817% |
| 2021-03-15 | 15.35 | 15.40 | 14.97 | 15.05 | -2.209% | 18,197 | +0.532% |
| 2021-03-12 | 15.30 | 15.40 | 15.16 | 15.39 | +1.786% | 41,718 | -1.689% |
| 2021-03-11 | 15.19 | 15.25 | 15.05 | 15.12 | -0.722% | 22,529 | +0.066% |
| 2021-03-10 | 14.92 | 15.35 | 14.92 | 15.23 | +1.466% | 32,686 | -0.657% |
| 2021-03-09 | 15.05 | 15.21 | 15.00 | 15.01 | -0.859% | 50,509 | +0.799% |
| 2021-03-08 | 14.72 | 15.15 | 14.48 | 15.14 | +2.366% | 25,488 | -0.066% |
| 2021-03-05 | 14.93 | 15.43 | 14.50 | 14.79 | 0.000% | 36,588 | +2.299% |
| 2021-03-04 | 14.61 | 15.15 | 14.60 | 14.79 | +2.353% | 34,419 | +2.299% |
| 2021-03-03 | 14.01 | 14.70 | 13.86 | 14.45 | +2.120% | 18,837 | +4.706% |
| 2021-03-02 | 14.15 | 14.30 | 14.15 | 14.15 | -0.771% | 11,378 | +6.926% |
| 2021-03-01 | 13.75 | 14.35 | 13.75 | 14.26 | +5.240% | 19,952 | +6.101% |
| 2021-02-26 | 13.86 | 14.04 | 13.55 | 13.55 | -1.455% | 16,243 | +11.661% |
| 2021-02-25 | 14.50 | 14.50 | 13.75 | 13.75 | -6.143% | 17,794 | +10.036% |
| 2021-02-24 | 13.99 | 14.78 | 13.99 | 14.65 | +5.700% | 11,740 | +3.276% |
| 2021-02-23 | 13.75 | 14.65 | 13.75 | 13.86 | +0.727% | 17,925 | +9.163% |
| 2021-02-22 | 13.55 | 13.85 | 13.54 | 13.76 | +0.292% | 23,304 | +9.956% |
| 2021-02-19 | 13.31 | 13.72 | 13.31 | 13.72 | +3.080% | 24,492 | +10.277% |
| 2021-02-18 | 13.31 | 13.55 | 13.30 | 13.31 | +0.075% | 14,766 | +13.674% |
| 2021-02-17 | 13.31 | 13.49 | 13.30 | 13.30 | -0.820% | 5,839 | +13.759% |
| 2021-02-16 | 13.41 | 13.50 | 13.21 | 13.41 | -0.371% | 11,877 | +12.826% |
| 2021-02-12 | 13.20 | 13.55 | 13.20 | 13.46 | +1.355% | 15,088 | +12.407% |
| 2021-02-11 | 13.14 | 13.29 | 13.08 | 13.28 | +0.606% | 12,251 | +13.931% |
| 2021-02-10 | 13.13 | 13.30 | 13.11 | 13.20 | +0.763% | 10,099 | +14.621% |
| 2021-02-09 | 13.09 | 13.21 | 13.05 | 13.10 | +0.076% | 13,099 | +15.496% |
| 2021-02-08 | 12.56 | 13.09 | 12.56 | 13.09 | +3.152% | 13,666 | +15.584% |
| 2021-02-05 | 12.75 | 12.80 | 12.57 | 12.69 | +0.475% | 6,769 | +19.228% |
| 2021-02-04 | 11.99 | 12.63 | 11.99 | 12.63 | +4.900% | 9,762 | +19.794% |
| 2021-02-03 | 11.94 | 12.05 | 11.82 | 12.04 | +0.166% | 17,501 | +25.664% |
| 2021-02-02 | 12.00 | 12.12 | 11.83 | 12.02 | +1.692% | 5,902 | +25.874% |
| 2021-02-01 | 11.95 | 12.09 | 11.70 | 11.82 | +0.085% | 9,020 | +28.003% |
| 2021-01-29 | 12.01 | 12.10 | 11.71 | 11.81 | -1.665% | 16,854 | +28.112% |
| 2021-01-28 | 12.02 | 12.16 | 11.76 | 12.01 | +0.167% | 5,991 | +25.978% |
| 2021-01-27 | 12.42 | 12.65 | 11.83 | 11.99 | -5.292% | 15,734 | +26.188% |
| 2021-01-26 | 12.65 | 12.77 | 12.50 | 12.66 | +0.238% | 18,650 | +19.510% |
| 2021-01-25 | 12.02 | 12.70 | 11.70 | 12.63 | +3.525% | 45,335 | +19.794% |
| 2021-01-22 | 11.68 | 12.20 | 11.68 | 12.20 | +6.087% | 28,114 | +24.016% |
| 2021-01-21 | 12.11 | 12.13 | 11.50 | 11.50 | -5.037% | 13,436 | +31.565% |
| 2021-01-20 | 11.80 | 12.26 | 11.80 | 12.11 | +2.627% | 14,666 | +24.938% |
| 2021-01-19 | 12.18 | 12.18 | 11.80 | 11.80 | -1.667% | 11,390 | +28.220% |
| 2021-01-15 | 12.04 | 12.21 | 11.90 | 12.00 | +0.083% | 22,332 | +26.083% |
| 2021-01-14 | 12.10 | 12.54 | 11.85 | 11.99 | -1.154% | 14,511 | +26.188% |
| 2021-01-13 | 12.39 | 12.39 | 12.07 | 12.13 | -3.115% | 18,249 | +24.732% |
| 2021-01-12 | 12.42 | 12.59 | 12.35 | 12.52 | +2.539% | 8,243 | +20.847% |
| 2021-01-11 | 11.85 | 12.26 | 11.85 | 12.21 | 0.000% | 8,463 | +23.915% |