Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.67 | 15.92 | 15.92 | 375,660 | +0.30(+1.93%) | |
Jan 28, 2022 | 15.31 | 15.64 | 15.14 | 15.61 | 230,377 | +0.35(+2.26%) |
Jan 27, 2022 | 15.45 | 15.57 | 15.17 | 15.27 | 228,595 | -0.02(-0.11%) |
Jan 26, 2022 | 15.57 | 15.66 | 15.09 | 15.29 | 317,358 | +0.00(+0.00%) |
Jan 25, 2022 | 15.28 | 15.48 | 15.02 | 15.29 | 299,581 | -0.18(-1.17%) |
Jan 24, 2022 | 15.29 | 15.49 | 14.78 | 15.47 | 717,142 | -0.01(-0.06%) |
Jan 21, 2022 | 15.85 | 15.85 | 15.41 | 15.48 | 495,228 | -0.35(-2.24%) |
Jan 20, 2022 | 16.04 | 16.22 | 15.80 | 15.83 | 209,826 | -0.16(-0.97%) |
Jan 19, 2022 | 16.18 | 16.28 | 15.97 | 15.98 | 358,858 | -0.16(-1.02%) |
Jan 18, 2022 | 16.36 | 16.36 | 16.10 | 16.15 | 337,693 | -0.35(-2.14%) |
Jan 14, 2022 | 16.50 | 0 | +0.08(+0.47%) | |||
Jan 13, 2022 | 16.70 | 16.70 | 16.40 | 16.42 | 329,093 | -0.23(-1.40%) |
Jan 12, 2022 | 16.67 | 16.68 | 16.55 | 16.66 | 289,855 | +0.09(+0.52%) |
Jan 11, 2022 | 16.40 | 16.57 | 16.27 | 16.57 | 269,606 | +0.19(+1.16%) |
Jan 10, 2022 | 16.36 | 16.42 | 16.04 | 16.38 | 341,481 | -0.07(-0.42%) |
Jan 07, 2022 | 16.55 | 16.55 | 16.33 | 16.45 | 301,377 | -0.03(-0.16%) |
Jan 06, 2022 | 16.45 | 16.58 | 16.33 | 16.48 | 472,824 | +0.00(+0.00%) |
Jan 05, 2022 | 16.80 | 16.83 | 16.45 | 16.48 | 566,260 | -0.36(-2.15%) |
Jan 04, 2022 | 16.93 | 16.93 | 16.74 | 16.84 | 212,972 | -0.04(-0.26%) |
Jan 03, 2022 | 16.74 | 16.88 | 16.73 | 16.88 | 239,626 | +0.13(+0.77%) |
Dec 31, 2021 | 16.80 | 16.82 | 16.71 | 16.75 | 191,641 | -0.06(-0.36%) |
Dec 30, 2021 | 16.86 | 16.92 | 16.81 | 16.81 | 225,476 | -0.07(-0.41%) |
Dec 29, 2021 | 16.80 | 16.87 | 16.79 | 16.88 | 159,522 | +0.09(+0.51%) |
Dec 28, 2021 | 16.87 | 16.91 | 16.78 | 16.80 | 197,946 | -0.05(-0.31%) |
Dec 27, 2021 | 16.71 | 16.85 | 16.66 | 16.85 | 272,431 | +0.22(+1.30%) |
Dec 23, 2021 | 16.48 | 16.66 | 16.48 | 16.63 | 316,972 | +0.18(+1.10%) |
Dec 22, 2021 | 16.36 | 16.46 | 16.29 | 16.45 | 421,307 | +0.20(+1.22%) |
Dec 21, 2021 | 16.12 | 16.25 | 16.03 | 16.25 | 363,725 | +0.26(+1.62%) |
Dec 20, 2021 | 16.04 | 16.06 | 15.86 | 15.99 | 253,831 | -0.25(-1.54%) |
Dec 17, 2021 | 16.26 | 16.34 | 16.10 | 16.24 | 292,391 | -0.09(-0.58%) |
Dec 16, 2021 | 16.53 | 16.60 | 16.26 | 16.34 | 219,461 | -0.17(-1.05%) |
Dec 15, 2021 | 16.24 | 16.55 | 16.15 | 16.51 | 204,478 | +0.26(+1.59%) |
Dec 14, 2021 | 16.24 | 16.35 | 16.12 | 16.25 | 278,846 | -0.12(-0.74%) |
Dec 13, 2021 | 16.58 | 16.58 | 16.36 | 16.37 | 140,118 | -0.19(-1.15%) |
Dec 10, 2021 | 16.60 | 16.61 | 16.47 | 16.56 | 141,879 | +0.07(+0.42%) |
Dec 09, 2021 | 16.57 | 16.57 | 16.47 | 16.49 | 143,675 | -0.07(-0.42%) |
Dec 08, 2021 | 16.49 | 16.57 | 16.45 | 16.56 | 243,167 | +0.15(+0.89%) |
Dec 07, 2021 | 16.32 | 16.47 | 16.26 | 16.42 | 300,777 | +0.28(+1.71%) |
Dec 06, 2021 | 16.09 | 16.20 | 16.04 | 16.14 | 534,414 | +0.11(+0.70%) |
Dec 03, 2021 | 16.29 | 16.32 | 15.92 | 16.03 | 262,093 | -0.20(-1.22%) |
Dec 02, 2021 | 16.11 | 16.28 | 16.04 | 16.23 | 189,375 | +0.16(+0.97%) |
Dec 01, 2021 | 16.42 | 16.49 | 16.04 | 16.07 | 233,819 | -0.21(-1.27%) |
Nov 30, 2021 | 16.50 | 16.57 | 16.23 | 16.28 | 266,857 | -0.28(-1.72%) |
Nov 29, 2021 | 16.55 | 16.60 | 16.42 | 16.56 | 233,066 | +0.22(+1.32%) |
Nov 26, 2021 | 16.49 | 16.50 | 16.29 | 16.35 | 322,687 | -0.31(-1.87%) |
Nov 24, 2021 | 16.58 | 16.66 | 16.51 | 16.66 | 223,857 | +0.05(+0.31%) |
Nov 23, 2021 | 16.72 | 16.74 | 16.50 | 16.61 | 338,472 | -0.12(-0.72%) |
Nov 22, 2021 | 16.71 | 17.00 | 16.71 | 16.73 | 371,252 | +0.07(+0.41%) |
Nov 19, 2021 | 16.70 | 16.71 | 16.61 | 16.66 | 767,946 | -0.04(-0.26%) |
Nov 18, 2021 | 16.78 | 16.81 | 16.68 | 16.70 | 449,673 | -0.02(-0.14%) |
Nov 17, 2021 | 16.72 | 16.75 | 16.63 | 16.72 | 459,809 | +0.05(+0.27%) |
Nov 16, 2021 | 16.64 | 16.74 | 16.60 | 16.68 | 591,064 | +0.09(+0.54%) |
Nov 15, 2021 | 16.70 | 16.70 | 16.55 | 16.59 | 582,279 | +0.07(+0.41%) |
Nov 12, 2021 | 16.63 | 16.63 | 16.32 | 16.52 | 1,041,706 | +0.31(+1.90%) |
Nov 11, 2021 | 16.22 | 16.27 | 16.20 | 16.21 | 183,634 | +0.03(+0.19%) |
Nov 10, 2021 | 16.31 | 16.18 | 256,112 | -0.13(-0.78%) | ||
Nov 09, 2021 | 16.35 | 16.41 | 16.27 | 16.31 | 242,711 | -0.05(-0.32%) |
Nov 08, 2021 | 16.41 | 16.41 | 16.34 | 16.36 | 215,858 | +0.05(+0.32%) |
Nov 05, 2021 | 16.29 | 16.38 | 16.26 | 16.31 | 249,430 | +0.14(+0.84%) |
Nov 04, 2021 | 16.14 | 16.22 | 16.14 | 16.17 | 130,762 | +0.08(+0.52%) |
Nov 03, 2021 | 15.99 | 16.10 | 15.96 | 16.09 | 162,390 | +0.07(+0.42%) |
Nov 02, 2021 | 16.05 | 16.07 | 16.00 | 16.02 | 236,460 | +0.05(+0.28%) |
Nov 01, 2021 | 16.01 | 15.97 | 15.89 | 15.98 | 203,904 | +0.01(+0.05%) |
Oct 29, 2021 | 15.87 | 15.97 | 15.86 | 15.97 | 111,999 | +0.05(+0.33%) |
Oct 28, 2021 | 15.88 | 15.94 | 15.81 | 15.92 | 113,360 | +0.14(+0.91%) |
Oct 27, 2021 | 15.84 | 15.89 | 15.77 | 15.77 | 143,805 | -0.07(-0.43%) |
Oct 26, 2021 | 15.81 | 15.87 | 15.84 | 156,078 | +0.08(+0.48%) | |
Oct 25, 2021 | 15.70 | 15.78 | 15.67 | 15.77 | 120,876 | +0.08(+0.53%) |
Oct 22, 2021 | 15.69 | 15.73 | 15.62 | 15.68 | 127,638 | +0.00(+0.00%) |
Oct 21, 2021 | 15.65 | 15.69 | 15.56 | 15.68 | 96,697 | +0.04(+0.24%) |
Oct 20, 2021 | 15.62 | 15.70 | 15.59 | 15.65 | 66,819 | +0.04(+0.24%) |
Oct 19, 2021 | 15.53 | 15.62 | 15.49 | 15.61 | 175,174 | +0.12(+0.78%) |
Oct 18, 2021 | 15.33 | 15.49 | 15.33 | 15.49 | 118,666 | +0.11(+0.73%) |
Oct 15, 2021 | 15.35 | 15.39 | 15.32 | 15.38 | 114,747 | +0.11(+0.74%) |
Oct 14, 2021 | 15.19 | 15.29 | 15.12 | 15.26 | 220,840 | +0.20(+1.35%) |
Oct 13, 2021 | 15.03 | 15.06 | 14.96 | 15.06 | 88,934 | +0.03(+0.20%) |
Oct 12, 2021 | 15.10 | 15.10 | 14.97 | 15.03 | 141,025 | -0.03(-0.20%) |
Oct 11, 2021 | 15.15 | 15.26 | 15.05 | 15.06 | 239,820 | -0.07(-0.45%) |
Oct 08, 2021 | 15.20 | 15.21 | 15.10 | 15.13 | 97,208 | -0.03(-0.20%) |
Oct 07, 2021 | 15.10 | 15.29 | 15.10 | 15.16 | 192,893 | +0.17(+1.16%) |
Oct 06, 2021 | 14.87 | 15.01 | 14.78 | 14.98 | 189,147 | +0.02(+0.10%) |
Oct 05, 2021 | 14.83 | 15.04 | 14.83 | 14.97 | 133,036 | +0.20(+1.33%) |
Oct 04, 2021 | 14.96 | 15.02 | 14.68 | 14.77 | 218,033 | -0.21(-1.41%) |
Oct 01, 2021 | 14.93 | 15.04 | 14.74 | 14.98 | 302,743 | +0.08(+0.51%) |
Sep 30, 2021 | 15.06 | 15.09 | 14.89 | 14.91 | 183,994 | -0.11(-0.70%) |
Sep 29, 2021 | 15.04 | 15.10 | 14.99 | 15.01 | 187,754 | -0.01(-0.05%) |
Sep 28, 2021 | 15.23 | 15.23 | 14.96 | 15.02 | 221,131 | -0.28(-1.82%) |
Sep 27, 2021 | 15.32 | 15.34 | 15.27 | 15.30 | 182,043 | -0.05(-0.29%) |
Sep 24, 2021 | 15.35 | 15.37 | 15.32 | 15.35 | 193,491 | +0.02(+0.10%) |
Sep 23, 2021 | 15.26 | 15.40 | 15.26 | 15.33 | 148,184 | +0.14(+0.89%) |
Sep 22, 2021 | 15.13 | 15.21 | 15.07 | 15.19 | 128,978 | +0.17(+1.10%) |
Sep 21, 2021 | 15.09 | 15.18 | 15.01 | 15.03 | 219,169 | +0.00(+0.00%) |
Sep 20, 2021 | 15.08 | 15.16 | 14.91 | 15.03 | 319,116 | -0.28(-1.82%) |
Sep 17, 2021 | 15.36 | 15.40 | 15.27 | 15.31 | 260,251 | -0.13(-0.83%) |
Sep 16, 2021 | 15.44 | 15.47 | 15.33 | 15.44 | 415,581 | +0.00(+0.00%) |
Sep 15, 2021 | 15.35 | 15.44 | 15.29 | 15.44 | 199,131 | +0.14(+0.89%) |
Sep 14, 2021 | 15.46 | 15.50 | 15.30 | 15.30 | 165,686 | -0.11(-0.73%) |
Sep 13, 2021 | 15.47 | 15.48 | 15.34 | 15.41 | 193,596 | +0.03(+0.20%) |
Sep 10, 2021 | 15.52 | 15.57 | 15.38 | 15.38 | 241,027 | -0.11(-0.73%) |
Sep 09, 2021 | 15.58 | 15.62 | 15.50 | 15.50 | 121,322 | -0.08(-0.53%) |
Sep 08, 2021 | 15.62 | 15.62 | 15.50 | 15.58 | 188,029 | -0.05(-0.34%) |
Sep 07, 2021 | 15.67 | 15.68 | 15.60 | 15.63 | 163,263 | -0.07(-0.43%) |
Sep 03, 2021 | 15.61 | 15.70 | 15.61 | 15.70 | 91,303 | +0.06(+0.38%) |
Sep 02, 2021 | 15.72 | 15.74 | 15.61 | 15.64 | 273,465 | -0.01(-0.05%) |
Sep 01, 2021 | 15.74 | 15.74 | 15.63 | 15.65 | 272,391 | -0.02(-0.10%) |
Aug 31, 2021 | 15.71 | 15.71 | 15.62 | 15.66 | 126,334 | -0.02(-0.10%) |
Aug 30, 2021 | 15.62 | 15.68 | 15.59 | 15.68 | 124,451 | +0.08(+0.48%) |
Aug 27, 2021 | 15.48 | 15.60 | 15.48 | 15.60 | 158,929 | +0.14(+0.93%) |
Aug 26, 2021 | 15.50 | 15.53 | 15.42 | 15.46 | 74,511 | -0.05(-0.34%) |
Aug 25, 2021 | 15.52 | 15.53 | 15.47 | 15.51 | 192,212 | +0.02(+0.15%) |
Aug 24, 2021 | 15.49 | 15.52 | 15.44 | 15.49 | 119,637 | +0.06(+0.39%) |
Aug 23, 2021 | 15.38 | 15.47 | 15.37 | 15.43 | 118,493 | +0.12(+0.79%) |
Aug 20, 2021 | 15.17 | 15.34 | 15.16 | 15.31 | 86,360 | +0.11(+0.74%) |
Aug 19, 2021 | 15.11 | 15.21 | 15.09 | 15.19 | 238,899 | +0.01(+0.05%) |
Aug 18, 2021 | 15.28 | 15.34 | 15.18 | 15.19 | 161,830 | -0.13(-0.84%) |
Aug 17, 2021 | 15.44 | 15.44 | 15.23 | 15.32 | 513,202 | -0.14(-0.88%) |
Aug 16, 2021 | 15.39 | 15.45 | 15.32 | 15.45 | 156,123 | +0.03(+0.19%) |
Aug 13, 2021 | 15.37 | 15.42 | 15.37 | 15.42 | 152,724 | +0.05(+0.29%) |
Aug 12, 2021 | 15.38 | 15.38 | 15.32 | 15.38 | 143,634 | +0.03(+0.20%) |
Aug 11, 2021 | 15.34 | 15.40 | 15.32 | 15.35 | 187,057 | +0.05(+0.29%) |
Aug 10, 2021 | 15.29 | 15.33 | 15.26 | 15.30 | 177,595 | +0.02(+0.15%) |
Aug 09, 2021 | 15.28 | 15.31 | 15.22 | 15.28 | 173,330 | +0.00(+0.00%) |
Aug 06, 2021 | 15.25 | 15.29 | 15.23 | 15.28 | 108,387 | +0.03(+0.20%) |
Aug 05, 2021 | 15.14 | 15.25 | 15.14 | 15.25 | 145,843 | +0.11(+0.69%) |
Aug 04, 2021 | 15.19 | 15.19 | 15.10 | 15.14 | 173,271 | -0.05(-0.30%) |
Aug 03, 2021 | 15.15 | 15.19 | 15.06 | 15.19 | 138,917 | +0.11(+0.70%) |
Aug 02, 2021 | 15.17 | 15.21 | 15.08 | 15.08 | 277,456 | -0.01(-0.05%) |
Jul 30, 2021 | 15.20 | 15.20 | 15.07 | 15.09 | 177,669 | -0.10(-0.64%) |
Jul 29, 2021 | 15.16 | 15.22 | 15.16 | 15.19 | 152,732 | +0.07(+0.45%) |
Jul 28, 2021 | 15.13 | 15.18 | 15.10 | 15.12 | 146,759 | +0.02(+0.10%) |
Jul 27, 2021 | 15.21 | 15.23 | 15.02 | 15.11 | 160,834 | -0.11(-0.69%) |
Jul 26, 2021 | 15.20 | 15.22 | 15.17 | 15.21 | 166,380 | +0.02(+0.10%) |
Jul 23, 2021 | 15.08 | 15.23 | 15.08 | 15.20 | 312,530 | +0.17(+1.10%) |
Jul 22, 2021 | 14.99 | 15.03 | 14.97 | 15.03 | 107,878 | +0.07(+0.45%) |
Jul 21, 2021 | 14.90 | 14.99 | 14.90 | 14.96 | 125,777 | +0.10(+0.66%) |
Jul 20, 2021 | 14.68 | 14.89 | 14.66 | 14.87 | 240,951 | +0.19(+1.28%) |
Jul 19, 2021 | 14.69 | 14.75 | 14.56 | 14.68 | 330,583 | -0.24(-1.61%) |
Jul 16, 2021 | 15.03 | 15.03 | 14.80 | 14.92 | 875,500 | -0.07(-0.45%) |
Jul 15, 2021 | 15.01 | 15.05 | 14.93 | 14.99 | 250,530 | -0.05(-0.35%) |
Jul 14, 2021 | 15.08 | 15.14 | 15.03 | 15.04 | 280,933 | +0.01(+0.05%) |
Jul 13, 2021 | 15.05 | 15.14 | 15.00 | 15.03 | 234,856 | -0.01(-0.05%) |
Jul 12, 2021 | 15.02 | 15.08 | 14.96 | 15.04 | 329,016 | +0.03(+0.20%) |
Jul 09, 2021 | 14.90 | 15.03 | 14.90 | 15.01 | 182,328 | +0.14(+0.91%) |
Jul 08, 2021 | 14.84 | 14.88 | 14.76 | 14.87 | 231,901 | -0.11(-0.75%) |
Jul 07, 2021 | 14.99 | 15.02 | 14.92 | 14.99 | 134,585 | +0.03(+0.20%) |
Jul 06, 2021 | 15.02 | 15.06 | 14.89 | 14.96 | 265,414 | -0.06(-0.40%) |
Jul 02, 2021 | 14.97 | 15.04 | 14.96 | 15.02 | 144,210 | +0.08(+0.55%) |
Jul 01, 2021 | 14.87 | 14.96 | 14.86 | 14.93 | 224,573 | +0.08(+0.56%) |
Jun 30, 2021 | 14.81 | 14.90 | 14.80 | 14.85 | 217,677 | +0.01(+0.05%) |
Jun 29, 2021 | 14.84 | 14.90 | 14.82 | 14.84 | 214,487 | +0.01(+0.05%) |
Jun 28, 2021 | 14.81 | 14.85 | 14.79 | 14.84 | 262,135 | +0.02(+0.15%) |
Jun 25, 2021 | 14.81 | 14.84 | 14.79 | 14.81 | 269,886 | +0.05(+0.36%) |
Jun 24, 2021 | 14.74 | 14.80 | 14.71 | 14.76 | 226,202 | +0.11(+0.72%) |
Jun 23, 2021 | 14.69 | 14.71 | 14.65 | 14.65 | 158,828 | -0.02(-0.15%) |
Jun 22, 2021 | 14.60 | 14.71 | 14.57 | 14.68 | 109,677 | +0.10(+0.67%) |
Jun 21, 2021 | 14.48 | 14.59 | 14.44 | 14.58 | 161,388 | +0.13(+0.88%) |
Jun 18, 2021 | 14.55 | 14.55 | 14.41 | 14.45 | 201,050 | -0.15(-1.03%) |
Jun 17, 2021 | 14.62 | 14.64 | 14.55 | 14.60 | 233,943 | -0.04(-0.26%) |
Jun 16, 2021 | 14.68 | 14.70 | 14.58 | 14.64 | 134,345 | -0.02(-0.10%) |
Jun 15, 2021 | 14.67 | 14.70 | 14.64 | 14.65 | 120,746 | -0.06(-0.41%) |
Jun 14, 2021 | 14.68 | 14.71 | 14.63 | 14.71 | 131,094 | +0.02(+0.10%) |
Jun 11, 2021 | 14.71 | 14.71 | 14.65 | 14.70 | 76,948 | +0.01(+0.05%) |
Jun 10, 2021 | 14.65 | 14.72 | 14.62 | 14.69 | 116,492 | +0.06(+0.41%) |
Jun 09, 2021 | 14.64 | 14.67 | 14.60 | 14.63 | 156,667 | +0.01(+0.10%) |
Jun 08, 2021 | 14.62 | 14.64 | 14.58 | 14.62 | 136,278 | +0.03(+0.21%) |
Jun 07, 2021 | 14.63 | 14.63 | 14.55 | 14.59 | 107,547 | -0.03(-0.21%) |
Jun 04, 2021 | 14.53 | 14.63 | 14.51 | 14.62 | 192,200 | +0.14(+0.99%) |
Jun 03, 2021 | 14.45 | 14.50 | 14.38 | 14.47 | 345,012 | -0.02(-0.16%) |
Jun 02, 2021 | 14.56 | 14.58 | 14.50 | 14.50 | 252,330 | -0.03(-0.21%) |
Jun 01, 2021 | 14.59 | 14.59 | 14.50 | 14.53 | 256,526 | +0.04(+0.26%) |
May 28, 2021 | 14.52 | 14.53 | 14.47 | 14.49 | 235,200 | +0.02(+0.10%) |
May 27, 2021 | 14.48 | 14.50 | 14.43 | 14.47 | 187,724 | +0.05(+0.36%) |
May 26, 2021 | 14.39 | 14.44 | 14.38 | 14.42 | 221,427 | +0.05(+0.31%) |
May 25, 2021 | 14.47 | 14.50 | 14.36 | 14.38 | 150,486 | -0.03(-0.21%) |
May 24, 2021 | 14.36 | 14.44 | 14.33 | 14.41 | 255,131 | +0.13(+0.89%) |
May 21, 2021 | 14.35 | 14.37 | 14.28 | 14.28 | 151,770 | +0.00(+0.00%) |
May 20, 2021 | 14.24 | 14.34 | 14.22 | 14.28 | 362,891 | +0.14(+0.96%) |
May 19, 2021 | 14.02 | 14.16 | 13.99 | 14.14 | 234,835 | -0.05(-0.37%) |
May 18, 2021 | 14.29 | 14.32 | 14.20 | 14.20 | 237,194 | -0.04(-0.26%) |
May 17, 2021 | 14.21 | 14.26 | 14.20 | 14.23 | 312,787 | -0.04(-0.32%) |
May 14, 2021 | 14.13 | 14.32 | 14.13 | 14.28 | 353,203 | +0.20(+1.44%) |
May 13, 2021 | 13.91 | 14.16 | 13.91 | 14.08 | 408,010 | +0.18(+1.29%) |
May 12, 2021 | 14.11 | 14.20 | 13.90 | 13.90 | 425,864 | -0.32(-2.27%) |
May 11, 2021 | 14.20 | 14.26 | 14.12 | 14.22 | 380,151 | -0.16(-1.15%) |
May 10, 2021 | 14.56 | 14.56 | 14.36 | 14.38 | 208,040 | -0.12(-0.83%) |
May 07, 2021 | 14.44 | 14.55 | 14.38 | 14.50 | 206,710 | +0.11(+0.78%) |
May 06, 2021 | 14.32 | 14.41 | 14.27 | 14.39 | 256,582 | +0.08(+0.58%) |
May 05, 2021 | 14.37 | 14.38 | 14.30 | 14.31 | 271,669 | +0.02(+0.16%) |
May 04, 2021 | 14.39 | 14.44 | 14.21 | 14.29 | 259,676 | -0.12(-0.83%) |
May 03, 2021 | 14.40 | 14.47 | 14.40 | 14.41 | 141,192 | +0.02(+0.16%) |
Apr 30, 2021 | 14.38 | 14.41 | 14.37 | 14.38 | 285,116 | -0.04(-0.31%) |
Apr 29, 2021 | 14.47 | 14.47 | 14.37 | 14.43 | 252,255 | +0.07(+0.52%) |
Apr 28, 2021 | 14.37 | 14.40 | 14.34 | 14.35 | 155,400 | +0.00(+0.00%) |
Apr 27, 2021 | 14.34 | 14.38 | 14.34 | 14.35 | 260,699 | +0.01(+0.05%) |
Apr 26, 2021 | 14.32 | 14.38 | 14.31 | 14.35 | 250,543 | +0.02(+0.16%) |
Apr 23, 2021 | 14.21 | 14.38 | 14.21 | 14.32 | 234,793 | +0.16(+1.11%) |
Apr 22, 2021 | 14.33 | 14.34 | 14.17 | 14.17 | 218,562 | -0.15(-1.05%) |
Apr 21, 2021 | 14.19 | 14.34 | 14.19 | 14.32 | 209,934 | +0.07(+0.47%) |
Apr 20, 2021 | 14.31 | 14.36 | 14.20 | 14.25 | 113,591 | -0.07(-0.52%) |
Apr 19, 2021 | 14.39 | 14.42 | 14.31 | 14.32 | 175,417 | -0.11(-0.78%) |
Apr 16, 2021 | 14.43 | 14.46 | 14.39 | 14.44 | 122,002 | +0.05(+0.36%) |
Apr 15, 2021 | 14.25 | 14.39 | 14.25 | 14.38 | 199,968 | +0.14(+1.00%) |
Apr 14, 2021 | 14.27 | 14.32 | 14.22 | 14.24 | 170,377 | -0.03(-0.21%) |
Apr 13, 2021 | 14.20 | 14.31 | 14.20 | 14.27 | 186,392 | +0.10(+0.69%) |
Apr 12, 2021 | 14.21 | 14.23 | 14.17 | 14.17 | 215,720 | -0.03(-0.21%) |
Apr 09, 2021 | 14.08 | 14.23 | 14.08 | 14.20 | 200,222 | +0.08(+0.58%) |
Apr 08, 2021 | 14.08 | 14.15 | 14.07 | 14.12 | 194,354 | +0.11(+0.80%) |
Apr 07, 2021 | 14.05 | 14.08 | 14.01 | 14.01 | 329,207 | -0.04(-0.27%) |
Apr 06, 2021 | 14.02 | 14.08 | 13.98 | 14.05 | 271,163 | +0.02(+0.11%) |
Apr 05, 2021 | 13.96 | 14.04 | 13.90 | 14.03 | 298,816 | +0.22(+1.63%) |
Apr 01, 2021 | 13.71 | 13.81 | 13.69 | 13.81 | 307,674 | +0.13(+0.93%) |
Mar 31, 2021 | 13.60 | 13.72 | 13.60 | 13.68 | 326,528 | +0.10(+0.72%) |
Mar 30, 2021 | 13.64 | 13.65 | 13.57 | 13.58 | 175,476 | -0.08(-0.60%) |
Mar 29, 2021 | 13.61 | 13.68 | 13.56 | 13.66 | 154,558 | +0.04(+0.27%) |
Mar 26, 2021 | 13.52 | 13.63 | 13.48 | 13.63 | 216,640 | +0.21(+1.56%) |
Mar 25, 2021 | 13.36 | 13.45 | 13.28 | 13.42 | 217,996 | +0.02(+0.11%) |
Mar 24, 2021 | 13.50 | 13.52 | 13.38 | 13.40 | 205,967 | -0.07(-0.50%) |
Mar 23, 2021 | 13.59 | 13.60 | 13.46 | 13.47 | 181,453 | -0.09(-0.66%) |
Mar 22, 2021 | 13.54 | 13.63 | 13.48 | 13.56 | 226,125 | +0.09(+0.67%) |
Mar 19, 2021 | 13.39 | 13.50 | 13.34 | 13.47 | 238,264 | +0.04(+0.33%) |
Mar 18, 2021 | 13.48 | 13.59 | 13.42 | 13.43 | 187,792 | -0.15(-1.10%) |
Mar 17, 2021 | 13.49 | 13.61 | 13.48 | 13.57 | 178,861 | -0.01(-0.06%) |
Mar 16, 2021 | 13.60 | 13.65 | 13.57 | 13.58 | 177,619 | -0.02(-0.11%) |
Mar 15, 2021 | 13.51 | 13.60 | 13.48 | 13.60 | 221,681 | +0.08(+0.61%) |
Mar 12, 2021 | 13.50 | 13.53 | 13.44 | 13.52 | 148,698 | +0.00(+0.00%) |
Mar 11, 2021 | 13.51 | 13.62 | 13.43 | 13.52 | 185,891 | +0.11(+0.84%) |
Mar 10, 2021 | 13.46 | 13.50 | 13.39 | 13.40 | 226,255 | +0.05(+0.39%) |
Mar 09, 2021 | 13.28 | 13.45 | 13.26 | 13.35 | 184,403 | +0.16(+1.19%) |
Mar 08, 2021 | 13.27 | 13.34 | 13.18 | 13.19 | 213,917 | -0.04(-0.34%) |
Mar 05, 2021 | 13.10 | 13.25 | 12.86 | 13.24 | 292,991 | +0.22(+1.73%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.86 | 13.01 | 426,259 | -0.15(-1.14%) |
Mar 03, 2021 | 13.31 | 13.37 | 13.14 | 13.16 | 409,108 | -0.19(-1.46%) |
Mar 02, 2021 | 13.43 | 13.45 | 13.36 | 13.36 | 134,430 | -0.07(-0.56%) |
Mar 01, 2021 | 13.30 | 13.47 | 13.30 | 13.43 | 207,996 | +0.25(+1.93%) |
Feb 26, 2021 | 13.33 | 13.34 | 13.15 | 13.18 | 283,114 | -0.04(-0.34%) |
Feb 25, 2021 | 13.46 | 13.52 | 13.13 | 13.22 | 196,484 | -0.28(-2.05%) |
Feb 24, 2021 | 13.30 | 13.50 | 13.22 | 13.50 | 300,700 | +0.16(+1.24%) |
Feb 23, 2021 | 13.28 | 13.38 | 13.17 | 13.34 | 284,121 | -0.01(-0.11%) |
Feb 22, 2021 | 13.35 | 13.45 | 13.32 | 13.35 | 141,232 | -0.04(-0.34%) |
Feb 19, 2021 | 13.52 | 13.54 | 13.39 | 13.40 | 205,828 | -0.05(-0.39%) |
Feb 18, 2021 | 13.40 | 13.48 | 13.37 | 13.45 | 175,092 | -0.07(-0.55%) |
Feb 17, 2021 | 13.48 | 13.56 | 13.45 | 13.52 | 178,147 | -0.01(-0.11%) |
Feb 16, 2021 | 13.56 | 13.61 | 13.49 | 13.54 | 169,532 | +0.02(+0.17%) |
Feb 12, 2021 | 13.46 | 13.54 | 13.45 | 13.52 | 161,245 | +0.05(+0.39%) |
Feb 11, 2021 | 13.51 | 13.55 | 13.43 | 13.46 | 190,727 | +0.03(+0.22%) |
Feb 10, 2021 | 13.58 | 13.58 | 13.42 | 13.43 | 277,739 | -0.07(-0.50%) |
Feb 09, 2021 | 13.46 | 13.53 | 13.46 | 13.50 | 360,799 | +0.07(+0.50%) |
Feb 08, 2021 | 13.43 | 13.46 | 13.41 | 13.43 | 209,351 | +0.03(+0.22%) |
Feb 05, 2021 | 13.33 | 13.44 | 13.33 | 13.40 | 327,138 | +0.10(+0.79%) |
Feb 04, 2021 | 13.17 | 13.35 | 13.16 | 13.30 | 289,401 | +0.09(+0.68%) |
Feb 03, 2021 | 13.22 | 13.28 | 13.15 | 13.21 | 191,160 | +0.05(+0.40%) |
Feb 02, 2021 | 13.11 | 13.23 | 13.10 | 13.16 | 225,669 | +0.17(+1.32%) |