Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.88 | 16.94 | 16.80 | 16.84 | 15,127 | -0.14(-0.81%) |
Feb 25, 2022 | 16.89 | 17.06 | 16.74 | 16.98 | 13,425 | -0.01(-0.05%) |
Feb 24, 2022 | 17.23 | 17.22 | 16.64 | 16.99 | 44,726 | -0.46(-2.64%) |
Feb 23, 2022 | 17.29 | 17.45 | 17.26 | 17.45 | 27,977 | +0.30(+1.77%) |
Feb 22, 2022 | 16.89 | 17.48 | 16.80 | 17.14 | 41,004 | +0.28(+1.64%) |
Feb 18, 2022 | 16.87 | 0 | +0.06(+0.38%) | |||
Feb 17, 2022 | 16.64 | 17.00 | 16.64 | 16.80 | 20,710 | -0.23(-1.35%) |
Feb 16, 2022 | 16.86 | 17.03 | 16.80 | 17.03 | 29,697 | +0.01(+0.05%) |
Feb 15, 2022 | 17.07 | 17.13 | 16.81 | 17.03 | 37,209 | +0.28(+1.65%) |
Feb 14, 2022 | 17.03 | 17.07 | 16.58 | 16.75 | 19,102 | -0.36(-2.10%) |
Feb 11, 2022 | 17.45 | 17.45 | 16.80 | 17.11 | 25,678 | +0.30(+1.81%) |
Feb 10, 2022 | 16.58 | 17.00 | 16.57 | 16.80 | 57,563 | +0.05(+0.27%) |
Feb 09, 2022 | 17.10 | 17.31 | 16.43 | 16.76 | 42,604 | +0.09(+0.55%) |
Feb 08, 2022 | 15.70 | 17.11 | 15.51 | 16.67 | 103,286 | +0.99(+6.35%) |
Feb 07, 2022 | 15.44 | 15.67 | 15.29 | 15.67 | 9,255 | +0.16(+1.01%) |
Feb 04, 2022 | 15.44 | 16.01 | 15.00 | 15.52 | 12,250 | +0.34(+2.25%) |
Feb 03, 2022 | 15.01 | 15.52 | 15.17 | 7,090 | -0.32(-2.09%) | |
Feb 02, 2022 | 14.91 | 15.50 | 14.87 | 15.50 | 4,389 | +0.40(+2.67%) |
Feb 01, 2022 | 15.22 | 15.41 | 14.59 | 15.10 | 25,588 | -0.32(-2.08%) |
Jan 31, 2022 | 15.70 | 15.42 | 16,467 | -0.14(-0.88%) | ||
Jan 28, 2022 | 15.74 | 15.92 | 15.55 | 15.55 | 22,315 | -0.28(-1.79%) |
Jan 27, 2022 | 15.93 | 15.93 | 15.75 | 15.84 | 6,940 | -0.09(-0.57%) |
Jan 26, 2022 | 15.74 | 16.01 | 15.69 | 15.93 | 16,313 | +0.23(+1.46%) |
Jan 25, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 958 | -0.26(-1.61%) |
Jan 24, 2022 | 15.97 | 16.11 | 15.79 | 15.96 | 9,657 | -0.18(-1.13%) |
Jan 21, 2022 | 16.08 | 16.14 | 15.55 | 16.14 | 6,473 | +0.08(+0.51%) |
Jan 20, 2022 | 16.58 | 16.58 | 16.00 | 16.06 | 3,680 | -0.53(-3.20%) |
Jan 19, 2022 | 16.70 | 16.93 | 16.51 | 16.59 | 6,291 | +0.07(+0.44%) |
Jan 18, 2022 | 16.43 | 16.59 | 16.19 | 16.51 | 8,962 | +0.02(+0.11%) |
Jan 14, 2022 | 16.50 | 0 | -0.17(-1.04%) | |||
Jan 13, 2022 | 16.52 | 16.70 | 16.52 | 16.67 | 5,774 | +0.15(+0.89%) |
Jan 12, 2022 | 16.31 | 16.69 | 16.31 | 16.52 | 7,444 | +0.27(+1.69%) |
Jan 11, 2022 | 16.26 | 16.31 | 16.04 | 16.25 | 3,528 | -0.21(-1.28%) |
Jan 10, 2022 | 16.44 | 16.47 | 16.10 | 16.46 | 13,204 | +0.02(+0.11%) |
Jan 07, 2022 | 16.24 | 16.46 | 16.24 | 16.44 | 9,455 | +0.26(+1.58%) |
Jan 06, 2022 | 16.08 | 16.19 | 16.05 | 16.19 | 6,797 | +0.28(+1.75%) |
Jan 05, 2022 | 16.05 | 16.39 | 15.80 | 15.91 | 9,128 | -0.22(-1.39%) |
Jan 04, 2022 | 16.11 | 16.19 | 15.96 | 16.13 | 6,000 | +0.27(+1.73%) |
Jan 03, 2022 | 15.69 | 15.92 | 15.40 | 15.86 | 15,006 | +0.24(+1.52%) |
Dec 31, 2021 | 15.46 | 15.95 | 15.44 | 15.62 | 8,227 | +0.27(+1.79%) |
Dec 30, 2021 | 15.42 | 15.75 | 15.33 | 15.34 | 9,866 | -0.16(-1.00%) |
Dec 29, 2021 | 15.61 | 15.74 | 14.91 | 15.50 | 45,751 | -0.15(-0.94%) |
Dec 28, 2021 | 15.72 | 16.09 | 15.52 | 15.65 | 22,729 | -0.09(-0.58%) |
Dec 27, 2021 | 15.55 | 16.05 | 15.41 | 15.74 | 11,102 | +0.37(+2.38%) |
Dec 23, 2021 | 16.15 | 16.28 | 15.05 | 15.37 | 14,853 | +0.45(+3.00%) |
Dec 22, 2021 | 15.11 | 15.11 | 14.91 | 14.92 | 21,352 | -0.01(-0.06%) |
Dec 21, 2021 | 15.72 | 16.31 | 14.91 | 14.93 | 58,097 | -0.27(-1.75%) |
Dec 20, 2021 | 15.90 | 15.97 | 15.11 | 15.20 | 7,678 | -0.24(-1.54%) |
Dec 17, 2021 | 15.37 | 15.64 | 15.02 | 15.44 | 17,545 | -0.07(-0.47%) |
Dec 16, 2021 | 15.19 | 15.51 | 15.05 | 15.51 | 18,349 | +0.53(+3.54%) |
Dec 15, 2021 | 15.70 | 15.77 | 14.98 | 14.98 | 25,619 | -0.62(-3.99%) |
Dec 14, 2021 | 16.18 | 16.55 | 15.55 | 15.60 | 43,568 | -0.55(-3.40%) |
Dec 13, 2021 | 16.25 | 16.46 | 16.15 | 16.15 | 7,766 | -0.25(-1.51%) |
Dec 10, 2021 | 16.32 | 16.83 | 16.04 | 16.40 | 41,511 | +0.27(+1.70%) |
Dec 09, 2021 | 16.09 | 16.37 | 16.08 | 16.12 | 4,940 | -0.16(-1.01%) |
Dec 08, 2021 | 16.48 | 16.48 | 16.29 | 16.29 | 1,291 | +0.06(+0.39%) |
Dec 07, 2021 | 16.08 | 16.37 | 16.08 | 16.22 | 3,473 | +0.12(+0.74%) |
Dec 06, 2021 | 16.46 | 16.55 | 15.82 | 16.10 | 46,201 | -0.16(-1.01%) |
Dec 03, 2021 | 15.96 | 16.57 | 15.96 | 16.27 | 2,411 | +0.11(+0.68%) |
Dec 02, 2021 | 16.03 | 16.35 | 15.94 | 16.16 | 9,349 | +0.49(+3.09%) |
Dec 01, 2021 | 16.66 | 16.83 | 15.55 | 15.67 | 32,227 | -1.16(-6.90%) |
Nov 30, 2021 | 16.46 | 16.83 | 16.36 | 16.83 | 2,253 | +0.50(+3.08%) |
Nov 29, 2021 | 16.59 | 16.59 | 16.24 | 16.33 | 12,916 | -0.37(-2.19%) |
Nov 26, 2021 | 16.47 | 16.78 | 16.40 | 16.70 | 1,741 | -0.05(-0.33%) |
Nov 24, 2021 | 16.69 | 16.87 | 16.61 | 16.75 | 4,754 | +0.05(+0.33%) |
Nov 23, 2021 | 17.01 | 17.01 | 16.70 | 16.70 | 3,852 | -0.16(-0.98%) |
Nov 22, 2021 | 17.00 | 17.00 | 16.70 | 16.86 | 10,766 | -0.09(-0.54%) |
Nov 19, 2021 | 17.04 | 17.37 | 16.70 | 16.95 | 15,527 | -0.01(-0.05%) |
Nov 18, 2021 | 16.87 | 16.96 | 16.87 | 16.96 | 2,181 | +0.15(+0.90%) |
Nov 17, 2021 | 16.78 | 17.00 | 16.61 | 16.81 | 9,776 | +0.13(+0.79%) |
Nov 16, 2021 | 16.97 | 17.24 | 16.51 | 16.68 | 12,018 | -0.05(-0.33%) |
Nov 15, 2021 | 17.09 | 17.33 | 16.47 | 16.73 | 17,400 | -0.20(-1.19%) |
Nov 12, 2021 | 17.16 | 17.17 | 16.94 | 16.94 | 6,133 | -0.37(-2.12%) |
Nov 11, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 2,400 | +0.05(+0.32%) |
Nov 10, 2021 | 17.50 | 17.50 | 17.25 | 17.25 | 1,473 | -0.09(-0.53%) |
Nov 09, 2021 | 17.16 | 17.52 | 17.16 | 17.34 | 5,828 | +0.03(+0.16%) |
Nov 08, 2021 | 17.51 | 17.51 | 17.14 | 17.31 | 8,909 | +0.09(+0.53%) |
Nov 04, 2021 | 17.22 | 17.22 | 17.22 | 892 | -0.29(-1.67%) | |
Nov 03, 2021 | 17.57 | 17.58 | 17.20 | 17.51 | 9,799 | -0.08(-0.47%) |
Nov 02, 2021 | 17.53 | 17.63 | 17.39 | 17.59 | 5,145 | +0.05(+0.27%) |
Nov 01, 2021 | 17.11 | 17.55 | 17.02 | 17.55 | 17,782 | +0.44(+2.55%) |
Oct 29, 2021 | 17.06 | 17.27 | 16.91 | 17.11 | 8,521 | -0.08(-0.48%) |
Oct 28, 2021 | 17.01 | 17.19 | 16.87 | 17.19 | 17,923 | +0.22(+1.29%) |
Oct 27, 2021 | 17.06 | 17.24 | 16.97 | 16.97 | 14,477 | -0.17(-1.01%) |
Oct 26, 2021 | 17.11 | 17.06 | 17.15 | 18,332 | -0.02(-0.11%) | |
Oct 25, 2021 | 16.98 | 17.26 | 16.86 | 17.16 | 8,714 | +0.15(+0.86%) |
Oct 22, 2021 | 16.70 | 17.29 | 16.70 | 17.02 | 17,004 | +0.34(+2.02%) |
Oct 21, 2021 | 16.68 | 16.77 | 16.59 | 16.68 | 8,132 | -0.15(-0.92%) |
Oct 20, 2021 | 16.70 | 17.03 | 16.58 | 16.84 | 13,772 | +0.00(+0.00%) |
Oct 19, 2021 | 16.49 | 16.88 | 16.47 | 16.84 | 2,734 | +0.18(+1.09%) |
Oct 18, 2021 | 16.97 | 17.10 | 16.46 | 16.65 | 19,680 | -0.37(-2.19%) |
Oct 15, 2021 | 17.24 | 17.52 | 16.93 | 17.03 | 9,228 | +0.04(+0.21%) |
Oct 14, 2021 | 17.05 | 17.10 | 16.85 | 16.99 | 11,419 | -0.08(-0.48%) |
Oct 13, 2021 | 17.03 | 17.26 | 16.86 | 17.07 | 21,717 | -0.08(-0.48%) |
Oct 12, 2021 | 17.21 | 17.24 | 16.95 | 17.15 | 5,255 | -0.10(-0.58%) |
Oct 11, 2021 | 17.43 | 17.67 | 17.11 | 17.26 | 5,216 | -0.17(-0.99%) |
Oct 08, 2021 | 17.25 | 17.51 | 17.12 | 17.43 | 7,887 | +0.15(+0.90%) |
Oct 07, 2021 | 17.36 | 17.51 | 17.16 | 17.27 | 4,843 | -0.06(-0.37%) |
Oct 06, 2021 | 17.31 | 17.44 | 16.96 | 17.34 | 6,624 | -0.17(-0.99%) |
Oct 05, 2021 | 17.42 | 17.61 | 17.41 | 17.51 | 23,654 | +0.14(+0.79%) |
Oct 04, 2021 | 17.46 | 17.46 | 17.34 | 17.37 | 20,113 | -0.15(-0.83%) |
Oct 01, 2021 | 17.09 | 17.83 | 16.86 | 17.52 | 29,813 | +0.57(+3.38%) |
Sep 30, 2021 | 16.75 | 17.05 | 16.68 | 16.95 | 33,757 | +0.13(+0.76%) |
Sep 29, 2021 | 16.64 | 16.88 | 16.64 | 16.82 | 24,161 | +0.02(+0.11%) |
Sep 28, 2021 | 16.77 | 16.84 | 16.63 | 16.80 | 16,741 | +0.08(+0.49%) |
Sep 27, 2021 | 16.33 | 16.82 | 16.33 | 16.72 | 59,227 | +0.39(+2.40%) |
Sep 24, 2021 | 16.14 | 16.33 | 16.14 | 16.33 | 15,004 | +0.25(+1.59%) |
Sep 23, 2021 | 15.87 | 16.14 | 15.85 | 16.07 | 10,815 | +0.29(+1.85%) |
Sep 22, 2021 | 16.04 | 16.16 | 15.73 | 15.78 | 32,312 | -0.29(-1.81%) |
Sep 21, 2021 | 15.84 | 16.23 | 15.62 | 16.07 | 58,343 | +0.31(+1.96%) |
Sep 20, 2021 | 15.38 | 15.87 | 15.33 | 15.76 | 46,037 | +0.46(+3.03%) |
Sep 17, 2021 | 16.24 | 16.37 | 15.29 | 15.30 | 169,947 | -0.86(-5.35%) |
Sep 16, 2021 | 16.02 | 16.19 | 16.02 | 16.16 | 64,501 | +0.07(+0.45%) |
Sep 15, 2021 | 16.02 | 16.21 | 15.96 | 16.09 | 48,657 | -0.03(-0.17%) |
Sep 14, 2021 | 16.33 | 16.33 | 16.02 | 16.12 | 33,838 | -0.18(-1.12%) |
Sep 13, 2021 | 16.37 | 16.56 | 16.22 | 16.30 | 38,057 | +0.05(+0.34%) |
Sep 10, 2021 | 16.36 | 16.36 | 16.18 | 16.24 | 18,830 | +0.00(+0.00%) |
Sep 09, 2021 | 16.38 | 16.38 | 16.18 | 16.24 | 33,056 | -0.10(-0.61%) |
Sep 08, 2021 | 16.50 | 16.54 | 16.24 | 16.34 | 22,711 | -0.30(-1.80%) |
Sep 07, 2021 | 16.70 | 16.80 | 16.46 | 16.65 | 24,752 | -0.05(-0.33%) |
Sep 03, 2021 | 16.70 | 16.92 | 16.54 | 16.70 | 16,211 | -0.03(-0.16%) |
Sep 02, 2021 | 16.75 | 16.91 | 16.64 | 16.73 | 14,287 | +0.00(+0.00%) |
Sep 01, 2021 | 16.83 | 16.92 | 16.64 | 16.73 | 11,992 | -0.19(-1.13%) |
Aug 31, 2021 | 16.55 | 16.92 | 16.51 | 16.92 | 97,291 | +0.36(+2.20%) |
Aug 30, 2021 | 16.59 | 16.59 | 16.45 | 16.55 | 27,581 | +0.11(+0.66%) |
Aug 27, 2021 | 16.38 | 16.55 | 16.36 | 16.45 | 15,658 | +0.01(+0.06%) |
Aug 26, 2021 | 16.40 | 16.45 | 16.36 | 16.44 | 15,254 | +0.01(+0.06%) |
Aug 25, 2021 | 16.38 | 16.46 | 16.20 | 16.43 | 18,959 | +0.04(+0.22%) |
Aug 24, 2021 | 16.19 | 16.49 | 16.19 | 16.39 | 14,532 | +0.03(+0.17%) |
Aug 23, 2021 | 16.44 | 16.44 | 16.21 | 16.36 | 13,630 | +0.01(+0.06%) |
Aug 20, 2021 | 16.21 | 16.35 | 16.21 | 16.35 | 19,896 | +0.15(+0.90%) |
Aug 19, 2021 | 16.14 | 16.34 | 16.07 | 16.21 | 30,090 | -0.14(-0.84%) |
Aug 18, 2021 | 16.43 | 16.43 | 16.14 | 16.34 | 23,596 | -0.04(-0.22%) |
Aug 17, 2021 | 16.41 | 16.49 | 16.22 | 16.38 | 60,177 | -0.03(-0.17%) |
Aug 16, 2021 | 16.42 | 16.53 | 16.35 | 16.41 | 11,564 | -0.02(-0.11%) |
Aug 13, 2021 | 16.47 | 16.47 | 15.96 | 16.43 | 20,911 | -0.04(-0.22%) |
Aug 12, 2021 | 16.58 | 16.59 | 16.27 | 16.46 | 49,415 | -0.06(-0.39%) |
Aug 11, 2021 | 16.43 | 16.59 | 16.38 | 16.53 | 35,692 | +0.05(+0.33%) |
Aug 10, 2021 | 15.98 | 16.56 | 15.98 | 16.47 | 67,965 | +0.63(+3.96%) |
Aug 09, 2021 | 16.16 | 16.17 | 15.50 | 15.84 | 1,516,926 | -0.35(-2.14%) |
Aug 06, 2021 | 16.19 | 16.34 | 15.94 | 16.19 | 44,802 | -0.11(-0.67%) |
Aug 05, 2021 | 16.36 | 16.36 | 16.11 | 16.30 | 20,882 | -0.06(-0.39%) |
Aug 04, 2021 | 16.43 | 16.56 | 16.34 | 16.36 | 14,738 | +0.02(+0.11%) |
Aug 03, 2021 | 16.33 | 16.52 | 16.13 | 16.34 | 19,970 | -0.04(-0.22%) |
Aug 02, 2021 | 16.27 | 16.65 | 16.24 | 16.38 | 9,610 | +0.18(+1.14%) |
Jul 30, 2021 | 16.25 | 16.46 | 16.03 | 16.20 | 6,646 | -0.05(-0.28%) |
Jul 29, 2021 | 16.01 | 16.35 | 16.01 | 16.24 | 17,111 | +0.16(+1.01%) |
Jul 28, 2021 | 16.08 | 16.23 | 16.03 | 16.08 | 10,920 | -0.05(-0.34%) |
Jul 27, 2021 | 16.18 | 16.42 | 15.85 | 16.13 | 30,190 | -0.11(-0.67%) |
Jul 26, 2021 | 16.29 | 16.56 | 16.12 | 16.24 | 9,882 | -0.01(-0.06%) |
Jul 23, 2021 | 16.13 | 16.44 | 16.11 | 16.25 | 9,703 | +0.16(+1.01%) |
Jul 22, 2021 | 16.13 | 16.13 | 15.91 | 16.09 | 7,887 | +0.06(+0.40%) |
Jul 21, 2021 | 16.04 | 16.23 | 15.93 | 16.03 | 13,487 | -0.02(-0.11%) |
Jul 20, 2021 | 16.06 | 16.40 | 15.85 | 16.04 | 39,750 | +0.03(+0.17%) |
Jul 19, 2021 | 16.20 | 16.46 | 15.97 | 16.02 | 33,915 | -0.42(-2.53%) |
Jul 16, 2021 | 16.55 | 16.60 | 16.35 | 16.43 | 16,148 | -0.12(-0.71%) |
Jul 15, 2021 | 16.47 | 16.70 | 16.21 | 16.55 | 32,686 | +0.14(+0.88%) |
Jul 14, 2021 | 16.32 | 16.50 | 16.21 | 16.41 | 15,708 | +0.09(+0.55%) |
Jul 13, 2021 | 16.42 | 16.58 | 16.28 | 16.31 | 20,567 | -0.02(-0.11%) |
Jul 12, 2021 | 16.46 | 16.50 | 16.30 | 16.33 | 12,797 | -0.07(-0.44%) |
Jul 09, 2021 | 16.51 | 16.56 | 16.24 | 16.41 | 16,842 | +0.21(+1.28%) |
Jul 08, 2021 | 16.10 | 16.31 | 16.09 | 16.20 | 20,915 | -0.09(-0.56%) |
Jul 07, 2021 | 16.35 | 16.41 | 16.08 | 16.29 | 31,757 | +0.04(+0.22%) |
Jul 06, 2021 | 16.27 | 16.64 | 16.03 | 16.25 | 32,641 | +0.01(+0.06%) |
Jul 02, 2021 | 16.17 | 16.43 | 16.14 | 16.24 | 15,863 | +0.02(+0.11%) |
Jul 01, 2021 | 16.24 | 16.43 | 16.12 | 16.22 | 20,031 | +0.06(+0.39%) |
Jun 30, 2021 | 16.36 | 16.36 | 16.01 | 16.16 | 41,955 | +0.05(+0.28%) |
Jun 29, 2021 | 16.19 | 16.29 | 16.03 | 16.12 | 23,637 | +0.01(+0.06%) |
Jun 28, 2021 | 16.05 | 16.44 | 16.02 | 16.11 | 31,424 | +0.14(+0.85%) |
Jun 25, 2021 | 16.09 | 16.21 | 15.93 | 15.97 | 1,087,608 | -0.17(-1.06%) |
Jun 24, 2021 | 15.78 | 16.37 | 15.78 | 16.14 | 61,139 | +0.07(+0.45%) |
Jun 23, 2021 | 15.93 | 16.17 | 15.77 | 16.07 | 45,006 | +0.03(+0.17%) |
Jun 22, 2021 | 15.90 | 16.19 | 15.76 | 16.04 | 42,800 | +0.04(+0.23%) |
Jun 21, 2021 | 15.99 | 16.13 | 15.66 | 16.01 | 99,363 | +0.05(+0.34%) |
Jun 18, 2021 | 15.96 | 16.37 | 15.37 | 15.95 | 202,148 | -0.12(-0.73%) |
Jun 17, 2021 | 16.08 | 16.24 | 15.82 | 16.07 | 51,036 | -0.12(-0.73%) |
Jun 16, 2021 | 16.11 | 16.49 | 15.95 | 16.19 | 47,297 | +0.01(+0.06%) |
Jun 15, 2021 | 16.07 | 16.23 | 15.65 | 16.18 | 28,019 | +0.11(+0.68%) |
Jun 14, 2021 | 16.00 | 16.52 | 15.84 | 16.07 | 31,824 | -0.08(-0.50%) |
Jun 11, 2021 | 16.17 | 16.82 | 16.06 | 16.15 | 20,716 | -0.04(-0.22%) |
Jun 10, 2021 | 16.35 | 16.80 | 16.06 | 16.19 | 30,982 | -0.14(-0.89%) |
Jun 09, 2021 | 16.29 | 16.44 | 16.06 | 16.33 | 23,171 | -0.05(-0.33%) |
Jun 08, 2021 | 16.51 | 16.56 | 16.33 | 16.39 | 17,979 | -0.03(-0.17%) |
Jun 07, 2021 | 16.40 | 16.65 | 16.33 | 16.41 | 37,771 | -0.08(-0.49%) |
Jun 04, 2021 | 16.57 | 16.60 | 16.32 | 16.50 | 21,575 | -0.05(-0.27%) |
Jun 03, 2021 | 16.80 | 16.83 | 16.43 | 16.54 | 27,179 | -0.18(-1.08%) |
Jun 02, 2021 | 16.82 | 16.83 | 16.34 | 16.72 | 11,064 | +0.06(+0.38%) |
Jun 01, 2021 | 16.52 | 16.82 | 16.31 | 16.66 | 34,541 | +0.05(+0.27%) |
May 28, 2021 | 16.95 | 17.04 | 16.32 | 16.61 | 21,350 | -0.20(-1.18%) |
May 27, 2021 | 16.69 | 17.17 | 16.61 | 16.81 | 20,372 | +0.28(+1.70%) |
May 26, 2021 | 16.66 | 16.87 | 16.30 | 16.53 | 24,151 | -0.03(-0.16%) |
May 25, 2021 | 16.83 | 17.41 | 15.97 | 16.56 | 58,046 | -0.35(-2.09%) |
May 24, 2021 | 16.41 | 17.73 | 16.33 | 16.91 | 61,528 | +0.64(+3.95%) |
May 21, 2021 | 15.83 | 16.60 | 15.57 | 16.27 | 46,434 | +0.53(+3.39%) |
May 20, 2021 | 15.47 | 15.74 | 15.20 | 15.74 | 31,051 | +0.20(+1.28%) |
May 19, 2021 | 15.52 | 15.65 | 15.38 | 15.54 | 25,918 | -0.10(-0.64%) |
May 18, 2021 | 15.80 | 15.92 | 15.49 | 15.64 | 17,449 | -0.16(-1.03%) |
May 17, 2021 | 15.11 | 15.85 | 15.11 | 15.80 | 46,644 | +0.65(+4.30%) |
May 14, 2021 | 15.42 | 15.42 | 14.75 | 15.15 | 28,976 | +0.17(+1.15%) |
May 13, 2021 | 15.06 | 15.33 | 14.85 | 14.98 | 39,992 | +0.05(+0.30%) |
May 12, 2021 | 14.81 | 15.06 | 14.79 | 14.93 | 39,717 | +0.08(+0.55%) |
May 11, 2021 | 15.00 | 15.21 | 14.78 | 14.85 | 7,709 | -0.06(-0.43%) |
May 10, 2021 | 14.81 | 15.24 | 14.77 | 14.91 | 48,568 | +0.17(+1.17%) |
May 07, 2021 | 14.59 | 14.79 | 14.52 | 14.74 | 29,985 | +0.07(+0.49%) |
May 06, 2021 | 14.85 | 14.85 | 14.48 | 14.67 | 29,607 | +0.00(+0.00%) |
May 05, 2021 | 14.65 | 14.70 | 14.51 | 14.67 | 44,307 | +0.01(+0.06%) |
May 04, 2021 | 14.66 | 15.07 | 14.45 | 14.66 | 51,997 | -0.13(-0.86%) |
May 03, 2021 | 14.22 | 15.27 | 14.18 | 14.79 | 73,408 | +0.68(+4.81%) |
Apr 30, 2021 | 14.04 | 14.24 | 14.04 | 14.11 | 25,970 | +0.07(+0.53%) |
Apr 29, 2021 | 14.12 | 14.16 | 13.75 | 14.03 | 37,474 | +0.23(+1.69%) |
Apr 28, 2021 | 13.69 | 13.89 | 13.60 | 13.80 | 56,920 | +0.07(+0.52%) |
Apr 27, 2021 | 13.70 | 13.87 | 13.40 | 13.73 | 102,236 | +0.21(+1.53%) |
Apr 26, 2021 | 13.46 | 13.86 | 13.46 | 13.52 | 28,660 | +0.17(+1.28%) |
Apr 23, 2021 | 13.69 | 13.69 | 13.03 | 13.35 | 41,716 | -0.13(-0.93%) |
Apr 22, 2021 | 13.47 | 13.81 | 13.26 | 13.47 | 30,384 | -0.01(-0.07%) |
Apr 21, 2021 | 13.39 | 13.63 | 13.31 | 13.48 | 11,222 | +0.09(+0.67%) |
Apr 20, 2021 | 13.52 | 13.60 | 13.26 | 13.39 | 25,165 | -0.11(-0.80%) |
Apr 19, 2021 | 13.65 | 13.65 | 13.30 | 13.50 | 16,048 | -0.06(-0.46%) |
Apr 16, 2021 | 13.62 | 13.88 | 13.21 | 13.56 | 15,129 | +0.07(+0.53%) |
Apr 15, 2021 | 13.63 | 13.67 | 13.48 | 13.49 | 13,113 | -0.07(-0.53%) |
Apr 14, 2021 | 13.58 | 13.82 | 13.43 | 13.56 | 15,145 | -0.10(-0.72%) |
Apr 13, 2021 | 13.60 | 14.02 | 13.54 | 13.66 | 12,873 | +0.04(+0.33%) |
Apr 12, 2021 | 13.79 | 14.06 | 13.53 | 13.62 | 19,667 | -0.16(-1.17%) |
Apr 09, 2021 | 13.43 | 13.83 | 13.43 | 13.78 | 11,680 | +0.04(+0.26%) |
Apr 08, 2021 | 13.93 | 13.93 | 13.49 | 13.74 | 14,859 | +0.04(+0.33%) |
Apr 07, 2021 | 13.95 | 13.95 | 13.57 | 13.70 | 9,908 | -0.10(-0.72%) |
Apr 06, 2021 | 13.93 | 14.06 | 13.73 | 13.80 | 8,695 | -0.17(-1.22%) |
Apr 05, 2021 | 14.30 | 14.30 | 13.55 | 13.97 | 16,756 | -0.22(-1.58%) |
Apr 01, 2021 | 14.23 | 14.37 | 13.92 | 14.19 | 10,123 | +0.17(+1.22%) |
Mar 31, 2021 | 14.24 | 14.24 | 13.73 | 14.02 | 14,322 | -0.08(-0.57%) |
Mar 30, 2021 | 13.95 | 14.27 | 13.88 | 14.10 | 18,576 | +0.27(+1.95%) |
Mar 29, 2021 | 13.71 | 14.27 | 13.69 | 13.83 | 16,727 | +0.04(+0.33%) |
Mar 26, 2021 | 13.84 | 13.84 | 13.71 | 13.79 | 8,232 | -0.11(-0.78%) |
Mar 25, 2021 | 13.92 | 13.97 | 13.69 | 13.90 | 15,546 | +0.12(+0.85%) |
Mar 24, 2021 | 13.97 | 14.33 | 13.72 | 13.78 | 11,759 | -0.16(-1.16%) |
Mar 23, 2021 | 14.00 | 14.04 | 13.58 | 13.94 | 20,607 | -0.08(-0.58%) |
Mar 22, 2021 | 14.56 | 14.61 | 13.89 | 14.02 | 31,539 | -0.70(-4.76%) |
Mar 19, 2021 | 14.36 | 14.77 | 13.56 | 14.72 | 127,485 | +0.29(+1.99%) |
Mar 18, 2021 | 13.71 | 14.82 | 13.61 | 14.44 | 77,382 | +0.88(+6.50%) |
Mar 17, 2021 | 13.59 | 13.65 | 13.53 | 13.56 | 7,515 | -0.08(-0.59%) |
Mar 16, 2021 | 13.68 | 13.70 | 13.48 | 13.64 | 8,781 | -0.06(-0.46%) |
Mar 15, 2021 | 13.54 | 13.70 | 13.50 | 13.70 | 17,465 | -0.01(-0.07%) |
Mar 12, 2021 | 13.53 | 13.71 | 13.44 | 13.71 | 32,928 | +0.21(+1.53%) |
Mar 11, 2021 | 13.52 | 13.56 | 13.20 | 13.50 | 32,992 | +0.02(+0.13%) |
Mar 10, 2021 | 13.51 | 13.57 | 13.42 | 13.48 | 42,280 | -0.01(-0.07%) |
Mar 09, 2021 | 13.49 | 13.50 | 13.10 | 13.49 | 23,085 | +0.01(+0.07%) |
Mar 08, 2021 | 13.48 | 13.71 | 13.35 | 13.48 | 52,482 | +0.01(+0.07%) |
Mar 05, 2021 | 13.27 | 13.48 | 13.27 | 13.47 | 22,582 | +0.24(+1.83%) |
Mar 04, 2021 | 13.23 | 13.47 | 12.92 | 13.23 | 25,819 | +0.32(+2.51%) |
Mar 03, 2021 | 12.53 | 12.95 | 12.46 | 12.91 | 23,797 | +0.49(+3.98%) |
Mar 02, 2021 | 12.95 | 12.96 | 12.39 | 12.41 | 26,720 | -0.60(-4.63%) |