Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.12 | 14.26 | 14.16 | 98,466 | -0.07(-0.50%) | |
Jan 28, 2022 | 14.14 | 14.25 | 14.05 | 14.23 | 65,895 | +0.04(+0.25%) |
Jan 27, 2022 | 14.29 | 14.39 | 14.17 | 14.20 | 32,707 | -0.07(-0.50%) |
Jan 26, 2022 | 14.18 | 14.38 | 14.18 | 14.27 | 56,882 | +0.09(+0.63%) |
Jan 25, 2022 | 13.99 | 14.30 | 13.98 | 14.18 | 89,110 | +0.07(+0.50%) |
Jan 24, 2022 | 14.18 | 14.32 | 13.81 | 14.11 | 201,768 | -0.31(-2.16%) |
Jan 21, 2022 | 14.57 | 14.86 | 14.36 | 14.42 | 130,718 | -0.34(-2.29%) |
Jan 20, 2022 | 14.70 | 15.01 | 14.63 | 14.76 | 104,120 | +0.05(+0.36%) |
Jan 19, 2022 | 15.11 | 15.14 | 14.63 | 14.70 | 102,628 | -0.40(-2.65%) |
Jan 18, 2022 | 15.71 | 15.78 | 15.07 | 15.10 | 89,197 | -0.60(-3.85%) |
Jan 14, 2022 | 15.71 | 0 | -0.43(-2.65%) | |||
Jan 13, 2022 | 15.85 | 16.15 | 15.85 | 16.14 | 39,886 | +0.24(+1.50%) |
Jan 12, 2022 | 16.13 | 16.13 | 15.76 | 15.90 | 20,068 | -0.23(-1.40%) |
Jan 11, 2022 | 16.28 | 16.44 | 15.96 | 16.12 | 65,022 | +0.32(+2.05%) |
Jan 10, 2022 | 15.68 | 15.83 | 15.57 | 15.80 | 23,540 | +0.22(+1.42%) |
Jan 07, 2022 | 15.44 | 15.63 | 15.38 | 15.58 | 32,426 | +0.20(+1.27%) |
Jan 06, 2022 | 15.41 | 15.61 | 15.30 | 15.38 | 59,578 | -0.04(-0.23%) |
Jan 05, 2022 | 15.30 | 15.43 | 15.30 | 15.42 | 52,842 | +0.05(+0.35%) |
Jan 04, 2022 | 15.41 | 15.45 | 15.24 | 15.37 | 63,703 | -0.08(-0.52%) |
Jan 03, 2022 | 15.42 | 15.46 | 15.33 | 15.45 | 67,929 | +0.07(+0.46%) |
Dec 31, 2021 | 15.22 | 15.44 | 15.22 | 15.38 | 51,659 | +0.12(+0.75%) |
Dec 30, 2021 | 15.22 | 15.33 | 15.13 | 15.26 | 44,000 | +0.03(+0.17%) |
Dec 29, 2021 | 15.32 | 15.32 | 15.12 | 15.23 | 68,650 | -0.03(-0.17%) |
Dec 28, 2021 | 15.25 | 15.28 | 15.23 | 15.26 | 21,627 | +0.01(+0.06%) |
Dec 27, 2021 | 15.30 | 15.36 | 15.24 | 15.25 | 51,416 | -0.10(-0.63%) |
Dec 23, 2021 | 15.25 | 15.35 | 15.23 | 15.35 | 82,046 | +0.08(+0.52%) |
Dec 22, 2021 | 15.32 | 15.38 | 15.25 | 15.27 | 36,649 | -0.08(-0.52%) |
Dec 21, 2021 | 15.31 | 15.41 | 15.22 | 15.35 | 64,962 | +0.02(+0.12%) |
Dec 20, 2021 | 15.31 | 15.41 | 15.25 | 15.33 | 45,256 | -0.12(-0.80%) |
Dec 17, 2021 | 15.40 | 15.54 | 15.35 | 15.45 | 47,876 | +0.04(+0.29%) |
Dec 16, 2021 | 15.27 | 15.48 | 15.27 | 15.41 | 22,108 | +0.10(+0.62%) |
Dec 15, 2021 | 15.34 | 15.43 | 15.27 | 15.31 | 83,837 | -0.07(-0.46%) |
Dec 14, 2021 | 15.34 | 15.40 | 15.28 | 15.39 | 55,009 | -0.02(-0.11%) |
Dec 13, 2021 | 15.28 | 15.44 | 15.28 | 15.40 | 78,562 | +0.04(+0.23%) |
Dec 10, 2021 | 15.30 | 15.39 | 15.28 | 15.37 | 39,782 | +0.09(+0.58%) |
Dec 09, 2021 | 15.17 | 15.31 | 15.17 | 15.28 | 39,915 | +0.10(+0.64%) |
Dec 08, 2021 | 15.11 | 15.22 | 15.08 | 15.18 | 31,796 | +0.10(+0.64%) |
Dec 07, 2021 | 14.90 | 15.10 | 14.87 | 15.09 | 75,899 | +0.21(+1.42%) |
Dec 06, 2021 | 14.93 | 15.00 | 14.84 | 14.87 | 58,630 | -0.14(-0.94%) |
Dec 03, 2021 | 15.00 | 15.07 | 14.87 | 15.01 | 58,579 | +0.04(+0.24%) |
Dec 02, 2021 | 15.11 | 15.11 | 14.98 | 14.98 | 54,805 | -0.13(-0.88%) |
Dec 01, 2021 | 15.16 | 15.30 | 15.09 | 15.11 | 79,675 | -0.09(-0.58%) |
Nov 30, 2021 | 15.01 | 15.27 | 14.96 | 15.20 | 63,364 | +0.16(+1.06%) |
Nov 29, 2021 | 15.11 | 15.16 | 14.79 | 15.04 | 100,162 | -0.10(-0.64%) |
Nov 26, 2021 | 15.08 | 15.31 | 15.01 | 15.14 | 43,354 | -0.07(-0.46%) |
Nov 24, 2021 | 15.18 | 15.31 | 15.06 | 15.21 | 35,019 | -0.03(-0.17%) |
Nov 23, 2021 | 15.40 | 15.40 | 15.07 | 15.24 | 39,012 | -0.16(-1.03%) |
Nov 22, 2021 | 15.37 | 15.44 | 15.32 | 15.39 | 24,186 | +0.01(+0.06%) |
Nov 19, 2021 | 15.34 | 15.45 | 15.33 | 15.39 | 25,442 | +0.01(+0.06%) |
Nov 18, 2021 | 15.27 | 15.43 | 15.27 | 15.38 | 45,587 | +0.09(+0.58%) |
Nov 17, 2021 | 15.25 | 15.31 | 15.22 | 15.29 | 14,647 | +0.04(+0.29%) |
Nov 16, 2021 | 15.27 | 15.36 | 15.23 | 15.24 | 58,023 | -0.04(-0.23%) |
Nov 15, 2021 | 15.29 | 15.37 | 15.27 | 15.28 | 23,313 | -0.04(-0.23%) |
Nov 12, 2021 | 15.27 | 15.35 | 15.24 | 15.31 | 25,090 | +0.08(+0.51%) |
Nov 11, 2021 | 15.25 | 15.25 | 15.18 | 15.24 | 19,885 | -0.02(-0.12%) |
Nov 10, 2021 | 15.31 | 15.25 | 49,445 | -0.05(-0.34%) | ||
Nov 09, 2021 | 15.33 | 15.35 | 15.18 | 15.31 | 43,465 | +0.02(+0.11%) |
Nov 08, 2021 | 15.28 | 15.33 | 15.24 | 15.29 | 46,208 | +0.00(+0.00%) |
Nov 05, 2021 | 15.12 | 15.31 | 15.12 | 15.29 | 60,716 | +0.21(+1.40%) |
Nov 04, 2021 | 14.99 | 15.12 | 14.98 | 15.08 | 58,554 | +0.11(+0.70%) |
Nov 03, 2021 | 15.04 | 15.10 | 14.89 | 14.97 | 95,491 | -0.07(-0.47%) |
Nov 02, 2021 | 15.00 | 15.12 | 15.00 | 15.04 | 82,877 | +0.05(+0.35%) |
Nov 01, 2021 | 15.08 | 15.12 | 14.95 | 14.99 | 79,410 | -0.07(-0.47%) |
Oct 29, 2021 | 15.03 | 15.16 | 15.02 | 15.06 | 52,038 | -0.04(-0.23%) |
Oct 28, 2021 | 15.10 | 15.19 | 15.00 | 15.10 | 41,508 | +0.00(+0.00%) |
Oct 27, 2021 | 15.25 | 15.27 | 15.08 | 15.10 | 55,521 | -0.25(-1.66%) |
Oct 26, 2021 | 15.25 | 15.35 | 32,155 | +0.03(+0.17%) | ||
Oct 25, 2021 | 15.45 | 15.52 | 15.26 | 15.32 | 37,462 | -0.20(-1.30%) |
Oct 22, 2021 | 15.62 | 15.75 | 15.48 | 15.53 | 23,728 | -0.04(-0.23%) |
Oct 21, 2021 | 15.56 | 15.65 | 15.34 | 15.56 | 15,970 | -0.04(-0.28%) |
Oct 20, 2021 | 15.50 | 15.65 | 15.50 | 15.61 | 26,489 | +0.04(+0.28%) |
Oct 19, 2021 | 15.55 | 15.65 | 15.54 | 15.56 | 30,863 | -0.06(-0.41%) |
Oct 18, 2021 | 16.13 | 16.13 | 15.48 | 15.63 | 48,864 | -0.52(-3.20%) |
Oct 15, 2021 | 16.07 | 16.46 | 15.97 | 16.14 | 29,818 | -0.01(-0.05%) |
Oct 14, 2021 | 16.02 | 16.15 | 15.74 | 16.15 | 22,875 | +0.13(+0.81%) |
Oct 13, 2021 | 15.49 | 16.02 | 15.42 | 16.02 | 27,901 | +0.52(+3.33%) |
Oct 12, 2021 | 15.28 | 15.64 | 15.15 | 15.50 | 40,353 | +0.23(+1.49%) |
Oct 11, 2021 | 15.15 | 15.33 | 15.07 | 15.28 | 23,241 | +0.08(+0.52%) |
Oct 08, 2021 | 15.08 | 15.36 | 15.03 | 15.20 | 35,724 | +0.08(+0.52%) |
Oct 07, 2021 | 15.04 | 15.17 | 15.03 | 15.12 | 31,884 | +0.04(+0.23%) |
Oct 06, 2021 | 15.08 | 15.11 | 15.06 | 15.08 | 16,344 | -0.03(-0.17%) |
Oct 05, 2021 | 15.06 | 15.22 | 15.06 | 15.11 | 37,477 | -0.01(-0.06%) |
Oct 04, 2021 | 15.06 | 15.20 | 15.02 | 15.12 | 39,586 | -0.02(-0.12%) |
Oct 01, 2021 | 15.20 | 15.29 | 15.14 | 15.14 | 30,133 | +0.02(+0.12%) |
Sep 30, 2021 | 15.33 | 15.36 | 14.98 | 15.12 | 28,697 | -0.15(-0.98%) |
Sep 29, 2021 | 15.37 | 15.54 | 15.18 | 15.27 | 28,046 | -0.11(-0.74%) |
Sep 28, 2021 | 15.64 | 15.68 | 15.35 | 15.38 | 43,101 | -0.25(-1.57%) |
Sep 27, 2021 | 15.87 | 15.95 | 15.61 | 15.63 | 43,764 | -0.25(-1.60%) |
Sep 24, 2021 | 15.96 | 15.96 | 15.78 | 15.88 | 19,490 | -0.06(-0.38%) |
Sep 23, 2021 | 15.91 | 16.02 | 15.85 | 15.94 | 21,276 | -0.01(-0.06%) |
Sep 22, 2021 | 15.93 | 16.23 | 15.86 | 15.95 | 43,307 | +0.00(+0.00%) |
Sep 21, 2021 | 15.91 | 16.04 | 15.91 | 15.95 | 24,296 | +0.04(+0.22%) |
Sep 20, 2021 | 16.01 | 16.12 | 15.91 | 15.92 | 23,647 | -0.35(-2.15%) |
Sep 17, 2021 | 16.00 | 16.28 | 15.99 | 16.27 | 10,385 | +0.22(+1.36%) |
Sep 16, 2021 | 15.97 | 16.08 | 15.94 | 16.05 | 35,117 | +0.01(+0.05%) |
Sep 15, 2021 | 16.00 | 16.11 | 15.94 | 16.04 | 40,437 | -0.03(-0.22%) |
Sep 14, 2021 | 16.10 | 16.13 | 15.92 | 16.07 | 22,313 | -0.07(-0.45%) |
Sep 13, 2021 | 16.29 | 16.29 | 16.11 | 16.15 | 23,039 | -0.17(-1.02%) |
Sep 10, 2021 | 16.23 | 16.35 | 16.21 | 16.31 | 22,119 | +0.08(+0.48%) |
Sep 09, 2021 | 16.23 | 16.23 | 16.17 | 16.23 | 11,413 | +0.10(+0.65%) |
Sep 08, 2021 | 16.07 | 16.15 | 16.07 | 16.13 | 19,761 | -0.01(-0.05%) |
Sep 07, 2021 | 16.14 | 16.33 | 16.08 | 16.14 | 43,806 | -0.05(-0.32%) |
Sep 03, 2021 | 16.36 | 16.36 | 15.93 | 16.19 | 59,642 | -0.13(-0.80%) |
Sep 02, 2021 | 16.32 | 16.40 | 16.28 | 16.32 | 38,625 | +0.04(+0.27%) |
Sep 01, 2021 | 16.14 | 16.40 | 15.92 | 16.28 | 62,446 | +0.22(+1.36%) |
Aug 31, 2021 | 16.10 | 16.28 | 15.95 | 16.06 | 25,906 | -0.04(-0.27%) |
Aug 30, 2021 | 16.07 | 16.19 | 15.97 | 16.10 | 24,814 | -0.02(-0.11%) |
Aug 27, 2021 | 16.15 | 16.22 | 16.09 | 16.12 | 29,117 | -0.07(-0.43%) |
Aug 26, 2021 | 16.11 | 16.22 | 16.00 | 16.19 | 32,756 | +0.03(+0.16%) |
Aug 25, 2021 | 16.15 | 16.17 | 16.08 | 16.16 | 13,739 | -0.05(-0.32%) |
Aug 24, 2021 | 16.15 | 16.22 | 16.06 | 16.22 | 32,805 | +0.10(+0.65%) |
Aug 23, 2021 | 16.22 | 16.26 | 16.08 | 16.11 | 27,942 | -0.11(-0.70%) |
Aug 20, 2021 | 16.22 | 16.34 | 16.15 | 16.22 | 12,037 | +0.08(+0.48%) |
Aug 19, 2021 | 16.21 | 16.32 | 16.15 | 16.15 | 35,356 | -0.10(-0.64%) |
Aug 18, 2021 | 16.28 | 16.37 | 16.21 | 16.25 | 23,815 | -0.01(-0.05%) |
Aug 17, 2021 | 16.15 | 16.39 | 16.15 | 16.26 | 19,111 | +0.10(+0.65%) |
Aug 16, 2021 | 16.18 | 16.30 | 16.15 | 16.15 | 18,968 | -0.08(-0.48%) |
Aug 13, 2021 | 16.26 | 16.27 | 16.17 | 16.23 | 23,335 | -0.10(-0.60%) |
Aug 12, 2021 | 16.34 | 16.34 | 16.14 | 16.33 | 17,434 | +0.08(+0.48%) |
Aug 11, 2021 | 16.39 | 16.39 | 16.09 | 16.25 | 16,948 | +0.13(+0.81%) |
Aug 10, 2021 | 16.05 | 16.25 | 15.95 | 16.12 | 19,673 | +0.08(+0.49%) |
Aug 09, 2021 | 15.93 | 16.06 | 15.93 | 16.04 | 18,135 | +0.05(+0.33%) |
Aug 06, 2021 | 16.02 | 16.03 | 15.83 | 15.99 | 42,297 | -0.05(-0.33%) |
Aug 05, 2021 | 16.05 | 16.08 | 16.04 | 16.04 | 24,325 | -0.05(-0.32%) |
Aug 04, 2021 | 16.04 | 16.18 | 16.04 | 16.10 | 24,773 | -0.02(-0.11%) |
Aug 03, 2021 | 16.14 | 16.14 | 16.03 | 16.11 | 37,527 | -0.01(-0.05%) |
Aug 02, 2021 | 16.06 | 16.15 | 16.03 | 16.12 | 22,608 | +0.04(+0.27%) |
Jul 30, 2021 | 15.91 | 16.11 | 15.86 | 16.08 | 22,892 | +0.14(+0.87%) |
Jul 29, 2021 | 15.83 | 15.94 | 15.83 | 15.94 | 29,227 | +0.14(+0.88%) |
Jul 28, 2021 | 15.72 | 15.82 | 15.70 | 15.80 | 27,305 | +0.07(+0.44%) |
Jul 27, 2021 | 15.69 | 15.74 | 15.65 | 15.73 | 45,494 | +0.04(+0.28%) |
Jul 26, 2021 | 15.63 | 15.70 | 15.63 | 15.69 | 47,514 | +0.03(+0.22%) |
Jul 23, 2021 | 15.69 | 15.69 | 15.61 | 15.65 | 37,945 | -0.03(-0.22%) |
Jul 22, 2021 | 15.70 | 15.73 | 15.65 | 15.69 | 16,866 | -0.02(-0.11%) |
Jul 21, 2021 | 15.74 | 15.74 | 15.67 | 15.70 | 16,604 | -0.03(-0.22%) |
Jul 20, 2021 | 15.83 | 15.83 | 15.72 | 15.74 | 37,797 | -0.09(-0.55%) |
Jul 19, 2021 | 15.78 | 15.94 | 15.61 | 15.83 | 54,335 | +0.02(+0.11%) |
Jul 16, 2021 | 15.91 | 16.02 | 15.80 | 15.81 | 27,722 | +0.00(+0.00%) |
Jul 15, 2021 | 15.92 | 15.98 | 15.81 | 15.81 | 22,078 | -0.19(-1.20%) |
Jul 14, 2021 | 16.01 | 16.07 | 15.90 | 16.00 | 32,174 | -0.02(-0.12%) |
Jul 13, 2021 | 15.97 | 16.11 | 15.97 | 16.02 | 33,990 | -0.02(-0.11%) |
Jul 12, 2021 | 15.95 | 16.09 | 15.95 | 16.04 | 37,487 | +0.11(+0.71%) |
Jul 09, 2021 | 15.95 | 16.04 | 15.88 | 15.92 | 23,596 | -0.05(-0.32%) |
Jul 08, 2021 | 15.73 | 16.08 | 15.72 | 15.98 | 36,656 | +0.18(+1.15%) |
Jul 07, 2021 | 15.85 | 15.94 | 15.68 | 15.79 | 50,395 | -0.10(-0.60%) |
Jul 06, 2021 | 15.90 | 15.90 | 15.75 | 15.89 | 20,662 | +0.05(+0.33%) |
Jul 02, 2021 | 15.93 | 16.04 | 15.84 | 15.84 | 22,884 | -0.07(-0.44%) |
Jul 01, 2021 | 15.95 | 16.03 | 15.89 | 15.91 | 29,522 | -0.08(-0.49%) |
Jun 30, 2021 | 15.86 | 15.98 | 15.85 | 15.98 | 22,936 | +0.22(+1.37%) |
Jun 29, 2021 | 15.77 | 15.92 | 15.70 | 15.77 | 24,455 | +0.06(+0.39%) |
Jun 28, 2021 | 15.89 | 16.03 | 15.69 | 15.71 | 36,044 | -0.14(-0.87%) |
Jun 25, 2021 | 15.85 | 15.93 | 15.72 | 15.85 | 16,344 | -0.03(-0.16%) |
Jun 24, 2021 | 15.81 | 15.90 | 15.81 | 15.87 | 32,178 | +0.09(+0.55%) |
Jun 23, 2021 | 15.67 | 15.88 | 15.67 | 15.79 | 48,492 | +0.04(+0.28%) |
Jun 22, 2021 | 15.64 | 15.78 | 15.62 | 15.74 | 53,810 | +0.09(+0.55%) |
Jun 21, 2021 | 15.66 | 15.72 | 15.47 | 15.66 | 27,185 | -0.02(-0.11%) |
Jun 18, 2021 | 15.58 | 15.71 | 15.56 | 15.67 | 20,018 | +0.04(+0.28%) |
Jun 17, 2021 | 15.46 | 15.63 | 15.46 | 15.63 | 18,855 | +0.20(+1.29%) |
Jun 16, 2021 | 15.53 | 15.59 | 15.40 | 15.43 | 58,031 | -0.22(-1.38%) |
Jun 15, 2021 | 15.72 | 15.75 | 15.53 | 15.65 | 28,169 | -0.10(-0.66%) |
Jun 14, 2021 | 15.98 | 15.98 | 15.71 | 15.75 | 38,062 | -0.09(-0.56%) |
Jun 11, 2021 | 16.08 | 16.08 | 15.76 | 15.84 | 25,688 | -0.10(-0.65%) |
Jun 10, 2021 | 15.82 | 16.04 | 15.82 | 15.94 | 43,321 | +0.12(+0.76%) |
Jun 09, 2021 | 15.84 | 16.12 | 15.80 | 15.82 | 63,852 | -0.06(-0.38%) |
Jun 08, 2021 | 15.87 | 15.89 | 15.68 | 15.88 | 59,300 | +0.20(+1.27%) |
Jun 07, 2021 | 15.78 | 15.78 | 15.58 | 15.68 | 48,087 | -0.08(-0.49%) |
Jun 04, 2021 | 15.49 | 15.83 | 15.40 | 15.76 | 44,927 | +0.29(+1.90%) |
Jun 03, 2021 | 15.36 | 15.55 | 15.33 | 15.47 | 52,034 | +0.06(+0.39%) |
Jun 02, 2021 | 15.41 | 15.72 | 15.31 | 15.41 | 170,325 | +0.01(+0.06%) |
Jun 01, 2021 | 16.56 | 16.56 | 15.29 | 15.40 | 252,070 | -1.17(-7.08%) |
May 28, 2021 | 16.62 | 16.96 | 16.37 | 16.57 | 53,650 | -0.08(-0.50%) |
May 27, 2021 | 16.69 | 16.70 | 16.46 | 16.66 | 131,184 | -0.03(-0.17%) |
May 26, 2021 | 16.80 | 17.06 | 16.66 | 16.69 | 38,220 | -0.10(-0.62%) |
May 25, 2021 | 16.75 | 16.92 | 16.67 | 16.79 | 57,047 | -0.05(-0.31%) |
May 24, 2021 | 17.26 | 17.26 | 16.59 | 16.84 | 46,536 | -0.34(-1.96%) |
May 21, 2021 | 16.87 | 17.26 | 16.67 | 17.18 | 67,293 | +0.21(+1.22%) |
May 20, 2021 | 16.93 | 17.07 | 16.45 | 16.97 | 24,890 | +0.50(+3.04%) |
May 19, 2021 | 16.57 | 16.57 | 16.23 | 16.47 | 74,318 | +0.20(+1.22%) |
May 18, 2021 | 16.57 | 16.68 | 16.21 | 16.27 | 47,413 | -0.30(-1.82%) |
May 17, 2021 | 16.74 | 16.78 | 16.53 | 16.57 | 41,475 | -0.26(-1.54%) |
May 14, 2021 | 16.66 | 17.03 | 16.66 | 16.83 | 34,805 | +0.17(+1.04%) |
May 13, 2021 | 16.65 | 17.19 | 16.62 | 16.66 | 37,090 | -0.04(-0.27%) |
May 12, 2021 | 16.71 | 16.77 | 16.58 | 16.70 | 34,340 | -0.02(-0.10%) |
May 11, 2021 | 16.88 | 17.02 | 16.71 | 16.72 | 32,421 | -0.34(-2.02%) |
May 10, 2021 | 16.90 | 17.19 | 16.70 | 17.07 | 54,958 | +0.17(+1.02%) |
May 07, 2021 | 17.20 | 17.20 | 16.86 | 16.89 | 37,327 | +0.09(+0.56%) |
May 06, 2021 | 16.58 | 17.05 | 16.58 | 16.80 | 88,728 | +0.22(+1.30%) |
May 05, 2021 | 16.57 | 16.68 | 16.43 | 16.58 | 27,334 | +0.11(+0.65%) |
May 04, 2021 | 16.59 | 16.67 | 16.47 | 16.48 | 37,442 | -0.19(-1.15%) |
May 03, 2021 | 16.64 | 16.72 | 16.47 | 16.67 | 58,235 | +0.15(+0.94%) |
Apr 30, 2021 | 16.40 | 16.60 | 16.33 | 16.51 | 26,739 | +0.17(+1.05%) |
Apr 29, 2021 | 16.44 | 16.66 | 16.30 | 16.34 | 25,429 | -0.09(-0.58%) |
Apr 28, 2021 | 16.39 | 16.60 | 16.27 | 16.44 | 114,373 | +0.05(+0.31%) |
Apr 27, 2021 | 16.44 | 16.66 | 16.31 | 16.39 | 88,694 | -0.05(-0.31%) |
Apr 26, 2021 | 16.43 | 16.53 | 16.33 | 16.44 | 60,288 | +0.01(+0.05%) |
Apr 23, 2021 | 15.84 | 16.56 | 15.78 | 16.43 | 118,002 | +0.59(+3.75%) |
Apr 22, 2021 | 15.92 | 16.05 | 15.74 | 15.84 | 24,551 | -0.18(-1.13%) |
Apr 21, 2021 | 15.96 | 16.20 | 15.73 | 16.02 | 38,552 | +0.28(+1.75%) |
Apr 20, 2021 | 15.98 | 15.98 | 15.66 | 15.74 | 37,938 | -0.09(-0.54%) |
Apr 19, 2021 | 16.22 | 16.23 | 15.78 | 15.83 | 47,018 | -0.36(-2.23%) |
Apr 16, 2021 | 16.14 | 16.23 | 16.06 | 16.19 | 32,668 | +0.09(+0.53%) |
Apr 15, 2021 | 16.03 | 16.25 | 16.00 | 16.10 | 60,310 | -0.04(-0.27%) |
Apr 14, 2021 | 15.90 | 16.32 | 15.67 | 16.15 | 48,134 | +0.39(+2.45%) |
Apr 13, 2021 | 15.49 | 15.77 | 15.31 | 15.76 | 50,441 | +0.33(+2.17%) |
Apr 12, 2021 | 15.21 | 15.44 | 15.01 | 15.43 | 51,823 | +0.19(+1.24%) |
Apr 09, 2021 | 15.15 | 15.31 | 15.15 | 15.24 | 64,412 | +0.05(+0.34%) |
Apr 08, 2021 | 15.16 | 15.21 | 15.13 | 15.19 | 22,781 | +0.03(+0.17%) |
Apr 07, 2021 | 15.02 | 15.16 | 15.02 | 15.16 | 28,341 | +0.15(+1.03%) |
Apr 06, 2021 | 15.01 | 15.09 | 14.98 | 15.01 | 38,555 | -0.03(-0.23%) |
Apr 05, 2021 | 15.11 | 15.14 | 14.95 | 15.04 | 53,303 | -0.10(-0.68%) |
Apr 01, 2021 | 15.26 | 15.28 | 15.05 | 15.14 | 85,767 | +0.05(+0.34%) |
Mar 31, 2021 | 15.25 | 15.33 | 15.09 | 15.09 | 48,045 | -0.21(-1.40%) |
Mar 30, 2021 | 15.49 | 15.51 | 15.31 | 15.31 | 26,665 | -0.10(-0.67%) |
Mar 29, 2021 | 15.37 | 15.46 | 15.37 | 15.41 | 123,456 | -0.01(-0.06%) |
Mar 26, 2021 | 15.34 | 15.42 | 15.19 | 15.42 | 44,108 | +0.20(+1.30%) |
Mar 25, 2021 | 15.17 | 15.31 | 15.17 | 15.22 | 45,419 | +0.10(+0.68%) |
Mar 24, 2021 | 15.21 | 15.21 | 15.08 | 15.12 | 33,430 | -0.05(-0.34%) |
Mar 23, 2021 | 15.21 | 15.21 | 15.08 | 15.17 | 21,164 | -0.02(-0.11%) |
Mar 22, 2021 | 15.15 | 15.38 | 15.04 | 15.19 | 46,527 | +0.14(+0.91%) |
Mar 19, 2021 | 15.06 | 15.06 | 15.04 | 15.05 | 11,435 | -0.01(-0.06%) |
Mar 18, 2021 | 15.07 | 15.07 | 14.86 | 15.06 | 35,884 | +0.05(+0.34%) |
Mar 17, 2021 | 15.16 | 15.19 | 15.00 | 15.01 | 48,343 | -0.21(-1.38%) |
Mar 16, 2021 | 15.17 | 15.42 | 15.16 | 15.22 | 63,152 | +0.10(+0.65%) |
Mar 15, 2021 | 15.14 | 15.31 | 15.09 | 15.12 | 39,976 | +0.00(+0.00%) |
Mar 12, 2021 | 15.28 | 15.40 | 15.04 | 15.12 | 35,240 | -0.09(-0.57%) |
Mar 11, 2021 | 15.36 | 15.36 | 15.18 | 15.20 | 56,708 | -0.11(-0.72%) |
Mar 10, 2021 | 15.07 | 15.36 | 14.98 | 15.32 | 51,160 | +0.24(+1.59%) |
Mar 09, 2021 | 15.09 | 15.09 | 14.91 | 15.08 | 25,009 | +0.21(+1.44%) |
Mar 08, 2021 | 15.13 | 15.13 | 14.86 | 14.86 | 32,752 | -0.26(-1.72%) |
Mar 05, 2021 | 15.13 | 15.15 | 14.85 | 15.12 | 42,169 | -0.04(-0.25%) |
Mar 04, 2021 | 15.14 | 15.32 | 15.00 | 15.16 | 58,123 | -0.02(-0.11%) |
Mar 03, 2021 | 15.06 | 15.29 | 14.99 | 15.18 | 30,606 | +0.01(+0.06%) |
Mar 02, 2021 | 15.11 | 15.20 | 15.10 | 15.17 | 21,371 | +0.05(+0.34%) |
Mar 01, 2021 | 14.85 | 15.24 | 14.85 | 15.12 | 57,431 | +0.16(+1.08%) |
Feb 26, 2021 | 14.75 | 14.97 | 14.57 | 14.96 | 53,648 | +0.45(+3.12%) |
Feb 25, 2021 | 14.51 | 14.51 | 14.40 | 14.50 | 60,770 | -0.01(-0.06%) |
Feb 24, 2021 | 14.46 | 14.59 | 14.38 | 14.51 | 54,154 | +0.10(+0.71%) |
Feb 23, 2021 | 14.61 | 14.61 | 14.37 | 14.41 | 67,188 | -0.19(-1.29%) |
Feb 22, 2021 | 14.97 | 14.98 | 14.51 | 14.60 | 81,617 | -0.39(-2.62%) |
Feb 19, 2021 | 15.32 | 15.32 | 14.99 | 14.99 | 68,993 | -0.25(-1.62%) |
Feb 18, 2021 | 15.31 | 15.34 | 15.19 | 15.24 | 30,566 | +0.01(+0.06%) |
Feb 17, 2021 | 15.34 | 15.34 | 15.20 | 15.23 | 31,027 | -0.05(-0.34%) |
Feb 16, 2021 | 15.36 | 15.36 | 15.15 | 15.28 | 93,730 | -0.08(-0.50%) |
Feb 12, 2021 | 15.59 | 15.69 | 15.32 | 15.36 | 33,852 | -0.20(-1.27%) |
Feb 11, 2021 | 15.47 | 15.59 | 15.45 | 15.56 | 19,766 | +0.04(+0.27%) |
Feb 10, 2021 | 15.80 | 15.80 | 15.36 | 15.51 | 71,757 | +0.20(+1.33%) |
Feb 09, 2021 | 14.82 | 15.84 | 14.69 | 15.31 | 75,455 | +0.57(+3.87%) |
Feb 08, 2021 | 14.77 | 15.13 | 14.33 | 14.74 | 47,435 | +0.06(+0.43%) |
Feb 05, 2021 | 14.66 | 14.77 | 14.55 | 14.68 | 34,566 | +0.08(+0.56%) |
Feb 04, 2021 | 14.55 | 14.60 | 14.43 | 14.60 | 28,833 | +0.04(+0.29%) |
Feb 03, 2021 | 14.51 | 14.55 | 14.45 | 14.55 | 22,085 | +0.01(+0.06%) |
Feb 02, 2021 | 14.52 | 14.60 | 14.47 | 14.54 | 25,303 | -0.01(-0.06%) |