Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.33 | 13.50 | 13.30 | 13.50 | 2,783,426 | +0.21(+1.61%) |
Mar 30, 2022 | 13.24 | 13.36 | 13.23 | 13.29 | 1,191,297 | +0.07(+0.56%) |
Mar 29, 2022 | 13.25 | 13.34 | 13.20 | 13.22 | 1,855,537 | -0.17(-1.25%) |
Mar 28, 2022 | 13.50 | 13.55 | 13.38 | 13.38 | 1,913,445 | -0.10(-0.76%) |
Mar 25, 2022 | 13.53 | 13.60 | 13.47 | 13.48 | 1,804,702 | -0.06(-0.41%) |
Mar 24, 2022 | 13.69 | 13.72 | 13.54 | 13.54 | 1,268,086 | -0.21(-1.55%) |
Mar 23, 2022 | 13.66 | 13.75 | 13.61 | 13.75 | 1,569,219 | +0.19(+1.37%) |
Mar 22, 2022 | 13.70 | 13.70 | 13.55 | 13.57 | 1,750,985 | -0.16(-1.15%) |
Mar 21, 2022 | 13.74 | 13.85 | 13.67 | 13.73 | 2,793,483 | -0.02(-0.14%) |
Mar 18, 2022 | 13.93 | 13.96 | 13.72 | 13.74 | 2,781,930 | -0.15(-1.07%) |
Mar 17, 2022 | 14.12 | 14.13 | 13.89 | 13.89 | 2,454,628 | -0.18(-1.25%) |
Mar 16, 2022 | 14.31 | 14.42 | 14.06 | 14.07 | 5,563,080 | -0.32(-2.19%) |
Mar 15, 2022 | 14.63 | 14.65 | 14.36 | 14.38 | 3,766,288 | -0.32(-2.21%) |
Mar 14, 2022 | 14.57 | 14.75 | 14.44 | 14.71 | 4,418,983 | +0.10(+0.70%) |
Mar 11, 2022 | 14.33 | 14.61 | 14.31 | 14.61 | 2,418,264 | +0.19(+1.29%) |
Mar 10, 2022 | 14.51 | 14.58 | 14.38 | 14.42 | 2,686,400 | +0.06(+0.45%) |
Mar 09, 2022 | 14.41 | 14.51 | 14.28 | 14.36 | 5,077,647 | -0.38(-2.58%) |
Mar 08, 2022 | 14.63 | 14.78 | 14.37 | 14.74 | 7,026,718 | +0.10(+0.70%) |
Mar 07, 2022 | 14.25 | 14.63 | 14.23 | 14.63 | 5,041,436 | +0.42(+2.94%) |
Mar 04, 2022 | 14.24 | 14.35 | 14.18 | 14.22 | 3,070,471 | +0.11(+0.79%) |
Mar 03, 2022 | 13.96 | 14.15 | 13.92 | 14.11 | 3,686,447 | +0.07(+0.53%) |
Mar 02, 2022 | 14.21 | 14.24 | 13.98 | 14.03 | 3,898,327 | -0.26(-1.82%) |
Mar 01, 2022 | 14.13 | 14.38 | 14.06 | 14.29 | 5,704,400 | +0.20(+1.45%) |
Feb 28, 2022 | 14.22 | 14.27 | 14.03 | 14.09 | 6,146,836 | +0.04(+0.26%) |
Feb 25, 2022 | 14.33 | 14.28 | 14.04 | 14.05 | 6,052,018 | -0.32(-2.20%) |
Feb 24, 2022 | 14.95 | 14.97 | 14.35 | 14.37 | 8,510,250 | -0.22(-1.53%) |
Feb 23, 2022 | 14.24 | 14.60 | 14.20 | 14.59 | 3,430,516 | +0.26(+1.81%) |
Feb 22, 2022 | 14.26 | 14.44 | 14.14 | 14.33 | 3,815,116 | +0.16(+1.11%) |
Feb 18, 2022 | 14.17 | 0 | +0.09(+0.66%) | |||
Feb 17, 2022 | 13.90 | 14.10 | 13.87 | 14.08 | 2,587,761 | +0.29(+2.09%) |
Feb 16, 2022 | 13.88 | 13.93 | 13.75 | 13.79 | 2,341,471 | -0.02(-0.13%) |
Feb 15, 2022 | 13.87 | 13.89 | 13.80 | 13.81 | 1,715,292 | -0.23(-1.65%) |
Feb 14, 2022 | 14.01 | 14.14 | 13.96 | 14.04 | 4,071,483 | +0.06(+0.40%) |
Feb 11, 2022 | 13.73 | 14.03 | 13.65 | 13.99 | 6,510,655 | +0.28(+2.03%) |
Feb 10, 2022 | 13.65 | 13.77 | 13.47 | 13.71 | 2,072,695 | +0.23(+1.72%) |
Feb 09, 2022 | 13.53 | 13.55 | 13.47 | 13.47 | 1,417,127 | -0.19(-1.43%) |
Feb 08, 2022 | 13.81 | 13.85 | 13.64 | 13.67 | 1,225,614 | -0.11(-0.81%) |
Feb 07, 2022 | 13.73 | 13.83 | 13.67 | 13.78 | 1,543,313 | +0.04(+0.27%) |
Feb 04, 2022 | 13.81 | 13.89 | 13.62 | 13.74 | 3,338,705 | -0.06(-0.40%) |
Feb 03, 2022 | 13.69 | 13.84 | 13.80 | 3,733,805 | +0.31(+2.27%) | |
Feb 02, 2022 | 13.54 | 13.61 | 13.47 | 13.49 | 1,460,668 | -0.13(-0.95%) |
Feb 01, 2022 | 13.69 | 13.80 | 13.60 | 13.62 | 2,305,992 | -0.10(-0.74%) |
Jan 31, 2022 | 14.00 | 13.71 | 13.73 | 2,380,728 | -0.25(-1.79%) | |
Jan 28, 2022 | 14.28 | 14.44 | 13.97 | 13.98 | 3,192,375 | -0.34(-2.40%) |
Jan 27, 2022 | 14.10 | 14.38 | 13.99 | 14.32 | 2,986,066 | +0.07(+0.52%) |
Jan 26, 2022 | 14.00 | 14.40 | 13.91 | 14.25 | 5,823,675 | +0.04(+0.26%) |
Jan 25, 2022 | 14.27 | 14.45 | 14.08 | 14.21 | 3,339,806 | +0.16(+1.12%) |
Jan 24, 2022 | 14.30 | 14.65 | 14.03 | 14.05 | 7,526,206 | -0.06(-0.39%) |
Jan 21, 2022 | 13.87 | 14.11 | 13.80 | 14.11 | 8,266,680 | +0.27(+1.94%) |
Jan 20, 2022 | 13.63 | 13.85 | 13.47 | 13.84 | 1,189,404 | +0.15(+1.08%) |
Jan 19, 2022 | 13.50 | 13.69 | 13.45 | 13.69 | 1,050,683 | +0.15(+1.10%) |
Jan 18, 2022 | 13.46 | 13.57 | 13.45 | 13.54 | 1,100,641 | +0.23(+1.74%) |
Jan 14, 2022 | 13.31 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 13.09 | 13.34 | 13.09 | 13.32 | 622,486 | +0.17(+1.27%) |
Jan 12, 2022 | 13.11 | 13.19 | 13.07 | 13.15 | 260,929 | -0.02(-0.14%) |
Jan 11, 2022 | 13.29 | 13.38 | 13.16 | 13.17 | 1,128,665 | -0.12(-0.91%) |
Jan 10, 2022 | 13.36 | 13.54 | 13.29 | 13.29 | 2,574,036 | +0.01(+0.07%) |
Jan 07, 2022 | 13.22 | 13.31 | 13.19 | 13.28 | 640,318 | +0.06(+0.49%) |
Jan 06, 2022 | 13.22 | 13.28 | 13.16 | 13.22 | 985,975 | +0.01(+0.07%) |
Jan 05, 2022 | 12.96 | 13.21 | 12.96 | 13.21 | 604,143 | +0.24(+1.86%) |
Jan 04, 2022 | 12.91 | 13.01 | 12.90 | 12.96 | 443,639 | +0.01(+0.07%) |
Jan 03, 2022 | 12.99 | 13.06 | 12.96 | 12.96 | 531,908 | -0.08(-0.64%) |
Dec 31, 2021 | 13.00 | 13.04 | 12.98 | 13.04 | 477,841 | +0.04(+0.32%) |
Dec 30, 2021 | 12.96 | 13.01 | 12.92 | 13.00 | 117,594 | +0.04(+0.32%) |
Dec 29, 2021 | 12.98 | 13.00 | 12.93 | 12.96 | 360,609 | -0.02(-0.14%) |
Dec 28, 2021 | 12.95 | 13.00 | 12.93 | 12.97 | 366,828 | +0.01(+0.07%) |
Dec 27, 2021 | 13.12 | 13.12 | 12.96 | 12.96 | 216,869 | -0.19(-1.48%) |
Dec 23, 2021 | 13.20 | 13.22 | 13.11 | 13.16 | 401,905 | -0.08(-0.63%) |
Dec 22, 2021 | 13.38 | 13.38 | 13.23 | 13.24 | 1,287,413 | -0.12(-0.90%) |
Dec 21, 2021 | 13.49 | 13.57 | 13.36 | 13.36 | 653,831 | -0.25(-1.84%) |
Dec 20, 2021 | 13.63 | 13.72 | 13.60 | 13.61 | 1,899,727 | +0.14(+1.03%) |
Dec 17, 2021 | 13.43 | 13.51 | 13.34 | 13.47 | 792,039 | +0.15(+1.11%) |
Dec 16, 2021 | 13.15 | 13.36 | 13.15 | 13.33 | 1,332,448 | +0.12(+0.91%) |
Dec 15, 2021 | 13.42 | 13.49 | 13.21 | 13.21 | 1,089,618 | -0.20(-1.52%) |
Dec 14, 2021 | 13.43 | 13.51 | 13.36 | 13.41 | 684,431 | +0.07(+0.56%) |
Dec 13, 2021 | 13.22 | 13.34 | 13.22 | 13.34 | 1,363,706 | +0.13(+0.98%) |
Dec 10, 2021 | 13.25 | 13.33 | 13.21 | 13.21 | 816,264 | -0.13(-0.97%) |
Dec 09, 2021 | 13.28 | 13.35 | 13.27 | 13.34 | 444,825 | +0.09(+0.70%) |
Dec 08, 2021 | 13.28 | 13.32 | 13.24 | 13.24 | 338,888 | -0.04(-0.28%) |
Dec 07, 2021 | 13.41 | 13.41 | 13.27 | 13.28 | 673,161 | -0.29(-2.12%) |
Dec 06, 2021 | 13.65 | 13.73 | 13.51 | 13.57 | 626,679 | -0.17(-1.22%) |
Dec 03, 2021 | 13.55 | 13.86 | 13.53 | 13.73 | 1,034,959 | +0.11(+0.82%) |
Dec 02, 2021 | 13.83 | 13.83 | 13.57 | 13.62 | 1,737,096 | -0.20(-1.48%) |
Dec 01, 2021 | 13.50 | 13.83 | 13.40 | 13.83 | 978,202 | +0.16(+1.15%) |
Nov 30, 2021 | 13.50 | 13.68 | 13.44 | 13.67 | 1,667,061 | +0.25(+1.87%) |
Nov 29, 2021 | 13.44 | 13.49 | 13.35 | 13.42 | 413,166 | -0.17(-1.23%) |
Nov 26, 2021 | 13.49 | 13.60 | 13.44 | 13.59 | 1,100,464 | +0.31(+2.31%) |
Nov 24, 2021 | 13.38 | 13.39 | 13.28 | 13.28 | 653,086 | -0.04(-0.28%) |
Nov 23, 2021 | 13.35 | 13.42 | 13.29 | 13.32 | 508,953 | -0.02(-0.14%) |
Nov 22, 2021 | 13.23 | 13.34 | 13.17 | 13.34 | 346,351 | +0.04(+0.28%) |
Nov 19, 2021 | 13.29 | 13.31 | 13.23 | 13.30 | 484,154 | +0.03(+0.21%) |
Nov 18, 2021 | 13.30 | 13.28 | 13.27 | 13.27 | 296,759 | -0.06(-0.42%) |
Nov 17, 2021 | 13.29 | 13.34 | 13.29 | 13.33 | 226,676 | +0.04(+0.28%) |
Nov 16, 2021 | 13.35 | 13.35 | 13.26 | 13.29 | 305,658 | -0.05(-0.35%) |
Nov 15, 2021 | 13.30 | 13.37 | 13.30 | 13.34 | 252,660 | +0.00(+0.00%) |
Nov 12, 2021 | 13.40 | 13.43 | 13.34 | 13.34 | 104,509 | -0.10(-0.76%) |
Nov 11, 2021 | 13.41 | 13.45 | 13.40 | 13.44 | 123,447 | -0.00(-0.03%) |
Nov 10, 2021 | 13.40 | 13.44 | 378,678 | +0.11(+0.79%) | ||
Nov 09, 2021 | 13.28 | 13.38 | 13.28 | 13.34 | 505,399 | +0.04(+0.28%) |
Nov 08, 2021 | 13.27 | 13.32 | 13.27 | 13.30 | 92,927 | -0.01(-0.07%) |
Nov 05, 2021 | 13.29 | 13.35 | 13.25 | 13.31 | 164,265 | -0.06(-0.42%) |
Nov 04, 2021 | 13.39 | 13.41 | 13.35 | 13.36 | 240,516 | -0.06(-0.42%) |
Nov 03, 2021 | 13.51 | 13.53 | 13.41 | 13.42 | 284,928 | -0.09(-0.69%) |
Nov 02, 2021 | 13.55 | 13.55 | 13.50 | 13.51 | 83,437 | -0.05(-0.34%) |
Nov 01, 2021 | 13.54 | 13.61 | 13.59 | 13.56 | 400,807 | -0.03(-0.20%) |
Oct 29, 2021 | 13.67 | 13.69 | 13.58 | 13.59 | 217,660 | -0.02(-0.14%) |
Oct 28, 2021 | 13.71 | 13.71 | 13.60 | 13.60 | 187,145 | -0.13(-0.95%) |
Oct 27, 2021 | 13.68 | 13.74 | 13.65 | 13.73 | 229,608 | +0.06(+0.41%) |
Oct 26, 2021 | 13.65 | 13.68 | 312,882 | -0.03(-0.20%) | ||
Oct 25, 2021 | 13.74 | 13.79 | 13.68 | 13.71 | 126,277 | -0.06(-0.47%) |
Oct 22, 2021 | 13.77 | 13.83 | 13.73 | 13.77 | 472,828 | +0.02(+0.13%) |
Oct 21, 2021 | 13.81 | 13.82 | 13.75 | 13.75 | 177,706 | -0.05(-0.34%) |
Oct 20, 2021 | 13.84 | 13.84 | 13.78 | 13.80 | 223,978 | -0.05(-0.34%) |
Oct 19, 2021 | 13.91 | 13.91 | 13.85 | 13.85 | 209,487 | -0.11(-0.80%) |
Oct 18, 2021 | 14.05 | 14.07 | 13.95 | 13.96 | 457,313 | -0.05(-0.33%) |
Oct 15, 2021 | 14.02 | 14.04 | 13.98 | 14.00 | 526,158 | -0.09(-0.66%) |
Oct 14, 2021 | 14.21 | 14.23 | 14.10 | 14.10 | 1,093,905 | -0.25(-1.75%) |
Oct 13, 2021 | 14.36 | 14.46 | 14.32 | 14.35 | 648,018 | -0.06(-0.39%) |
Oct 12, 2021 | 14.32 | 14.42 | 14.32 | 14.40 | 359,068 | +0.05(+0.32%) |
Oct 11, 2021 | 14.29 | 14.36 | 14.18 | 14.36 | 234,157 | +0.10(+0.72%) |
Oct 08, 2021 | 14.20 | 14.27 | 14.20 | 14.25 | 198,429 | +0.02(+0.13%) |
Oct 07, 2021 | 14.24 | 14.25 | 14.14 | 14.24 | 961,983 | -0.11(-0.78%) |
Oct 06, 2021 | 14.54 | 14.60 | 14.35 | 14.35 | 841,985 | -0.07(-0.52%) |
Oct 05, 2021 | 14.52 | 14.53 | 14.34 | 14.42 | 194,969 | -0.15(-1.02%) |
Oct 04, 2021 | 14.42 | 14.63 | 14.40 | 14.57 | 996,063 | +0.18(+1.22%) |
Oct 01, 2021 | 14.50 | 14.62 | 14.33 | 14.39 | 469,126 | -0.16(-1.08%) |
Sep 30, 2021 | 14.32 | 14.55 | 14.31 | 14.55 | 1,047,123 | +0.18(+1.23%) |
Sep 29, 2021 | 14.36 | 14.39 | 14.30 | 14.38 | 763,078 | -0.04(-0.26%) |
Sep 28, 2021 | 14.22 | 14.42 | 14.21 | 14.41 | 554,481 | +0.29(+2.04%) |
Sep 27, 2021 | 14.12 | 14.13 | 14.07 | 14.12 | 286,576 | +0.04(+0.26%) |
Sep 24, 2021 | 14.15 | 14.16 | 14.06 | 14.09 | 192,027 | -0.01(-0.07%) |
Sep 23, 2021 | 14.20 | 14.22 | 14.05 | 14.10 | 572,977 | -0.18(-1.24%) |
Sep 22, 2021 | 14.33 | 14.37 | 14.21 | 14.27 | 997,035 | -0.14(-0.97%) |
Sep 21, 2021 | 14.31 | 14.43 | 14.28 | 14.41 | 515,860 | +0.01(+0.06%) |
Sep 20, 2021 | 14.38 | 14.56 | 14.33 | 14.40 | 1,274,912 | +0.24(+1.70%) |
Sep 17, 2021 | 14.06 | 14.18 | 14.05 | 14.16 | 510,834 | +0.14(+0.99%) |
Sep 16, 2021 | 14.02 | 14.12 | 13.99 | 14.02 | 445,730 | +0.01(+0.07%) |
Sep 15, 2021 | 14.12 | 14.15 | 13.99 | 14.01 | 500,903 | -0.10(-0.72%) |
Sep 14, 2021 | 14.01 | 14.16 | 14.00 | 14.12 | 518,562 | +0.06(+0.40%) |
Sep 13, 2021 | 13.99 | 14.13 | 13.98 | 14.06 | 477,829 | -0.03(-0.20%) |
Sep 10, 2021 | 13.92 | 14.09 | 13.90 | 14.09 | 267,266 | +0.10(+0.73%) |
Sep 09, 2021 | 13.93 | 13.99 | 13.87 | 13.99 | 196,029 | +0.07(+0.53%) |
Sep 08, 2021 | 13.91 | 13.98 | 13.89 | 13.91 | 231,334 | +0.01(+0.07%) |
Sep 07, 2021 | 13.87 | 13.92 | 13.86 | 13.90 | 223,663 | +0.05(+0.33%) |
Sep 03, 2021 | 13.88 | 13.89 | 13.84 | 13.86 | 121,356 | +0.02(+0.13%) |
Sep 02, 2021 | 13.84 | 13.88 | 13.82 | 13.84 | 100,433 | -0.05(-0.33%) |
Sep 01, 2021 | 13.86 | 13.89 | 13.85 | 13.88 | 130,048 | -0.01(-0.07%) |
Aug 31, 2021 | 13.88 | 13.92 | 13.87 | 13.89 | 430,670 | +0.01(+0.07%) |
Aug 30, 2021 | 13.92 | 13.92 | 13.86 | 13.88 | 708,414 | -0.06(-0.47%) |
Aug 27, 2021 | 14.03 | 14.03 | 13.93 | 13.95 | 353,090 | -0.11(-0.79%) |
Aug 26, 2021 | 13.99 | 14.06 | 13.99 | 14.06 | 279,958 | +0.06(+0.46%) |
Aug 25, 2021 | 14.01 | 14.01 | 13.97 | 13.99 | 86,237 | -0.03(-0.20%) |
Aug 24, 2021 | 14.00 | 14.02 | 13.99 | 14.02 | 121,434 | -0.02(-0.13%) |
Aug 23, 2021 | 14.11 | 14.11 | 14.00 | 14.04 | 159,179 | -0.12(-0.85%) |
Aug 20, 2021 | 14.27 | 14.28 | 14.15 | 14.16 | 235,288 | -0.12(-0.85%) |
Aug 19, 2021 | 14.39 | 14.39 | 14.24 | 14.28 | 311,898 | -0.02(-0.13%) |
Aug 18, 2021 | 14.18 | 14.30 | 14.12 | 14.30 | 227,214 | +0.17(+1.18%) |
Aug 17, 2021 | 14.14 | 14.24 | 14.11 | 14.13 | 345,362 | +0.08(+0.60%) |
Aug 16, 2021 | 14.12 | 14.18 | 14.05 | 14.05 | 724,113 | -0.03(-0.20%) |
Aug 13, 2021 | 14.10 | 14.11 | 14.08 | 14.08 | 97,888 | -0.03(-0.20%) |
Aug 12, 2021 | 14.16 | 14.18 | 14.11 | 14.11 | 124,851 | -0.06(-0.39%) |
Aug 11, 2021 | 14.15 | 14.18 | 14.15 | 14.16 | 290,118 | -0.03(-0.20%) |
Aug 10, 2021 | 14.20 | 14.21 | 14.16 | 14.19 | 461,400 | -0.01(-0.06%) |
Aug 09, 2021 | 14.19 | 14.23 | 14.18 | 14.20 | 89,137 | +0.01(+0.06%) |
Aug 06, 2021 | 14.22 | 14.22 | 14.18 | 14.19 | 175,456 | -0.03(-0.20%) |
Aug 05, 2021 | 14.26 | 14.27 | 14.22 | 14.22 | 145,152 | -0.09(-0.65%) |
Aug 04, 2021 | 14.27 | 14.31 | 14.26 | 14.31 | 230,820 | +0.08(+0.59%) |
Aug 03, 2021 | 14.32 | 14.40 | 14.23 | 14.23 | 318,415 | -0.13(-0.87%) |
Aug 02, 2021 | 14.27 | 14.37 | 14.25 | 14.35 | 445,022 | +0.02(+0.16%) |
Jul 30, 2021 | 14.34 | 14.35 | 14.28 | 14.33 | 400,150 | +0.08(+0.59%) |
Jul 29, 2021 | 14.29 | 14.29 | 14.22 | 14.25 | 273,071 | -0.07(-0.47%) |
Jul 28, 2021 | 14.28 | 14.36 | 14.27 | 14.31 | 666,681 | +0.00(+0.02%) |
Jul 27, 2021 | 14.29 | 14.40 | 14.28 | 14.31 | 196,954 | +0.07(+0.52%) |
Jul 26, 2021 | 14.29 | 14.30 | 14.24 | 14.24 | 202,103 | -0.05(-0.32%) |
Jul 23, 2021 | 14.37 | 14.38 | 14.27 | 14.28 | 264,805 | -0.14(-0.97%) |
Jul 22, 2021 | 14.46 | 14.48 | 14.41 | 14.42 | 203,038 | -0.04(-0.26%) |
Jul 21, 2021 | 14.53 | 14.53 | 14.45 | 14.46 | 206,357 | -0.11(-0.76%) |
Jul 20, 2021 | 14.76 | 14.78 | 14.53 | 14.57 | 226,378 | -0.21(-1.44%) |
Jul 19, 2021 | 14.76 | 14.89 | 14.74 | 14.78 | 728,023 | +0.21(+1.47%) |
Jul 16, 2021 | 14.42 | 14.59 | 14.42 | 14.57 | 215,444 | +0.11(+0.77%) |
Jul 15, 2021 | 14.45 | 14.52 | 14.44 | 14.46 | 224,923 | +0.05(+0.32%) |
Jul 14, 2021 | 14.37 | 14.45 | 14.36 | 14.41 | 158,224 | -0.02(-0.14%) |
Jul 13, 2021 | 14.40 | 14.44 | 14.36 | 14.43 | 228,567 | +0.05(+0.33%) |
Jul 12, 2021 | 14.43 | 14.45 | 14.38 | 14.38 | 198,656 | -0.05(-0.32%) |
Jul 09, 2021 | 14.53 | 14.54 | 14.43 | 14.43 | 193,380 | -0.18(-1.21%) |
Jul 08, 2021 | 14.65 | 14.70 | 14.57 | 14.61 | 319,611 | +0.12(+0.83%) |
Jul 07, 2021 | 14.50 | 14.57 | 14.47 | 14.49 | 206,433 | -0.05(-0.32%) |
Jul 06, 2021 | 14.49 | 14.62 | 14.49 | 14.53 | 667,123 | +0.03(+0.19%) |
Jul 02, 2021 | 14.57 | 14.58 | 14.49 | 14.51 | 79,968 | -0.11(-0.76%) |
Jul 01, 2021 | 14.65 | 14.66 | 14.61 | 14.62 | 79,957 | -0.06(-0.44%) |
Jun 30, 2021 | 14.72 | 14.72 | 14.68 | 14.68 | 186,665 | -0.02(-0.13%) |
Jun 29, 2021 | 14.71 | 14.72 | 14.68 | 14.70 | 148,963 | -0.01(-0.09%) |
Jun 28, 2021 | 14.72 | 14.77 | 14.71 | 14.71 | 141,629 | -0.04(-0.28%) |
Jun 25, 2021 | 14.76 | 14.78 | 14.74 | 14.76 | 160,247 | -0.04(-0.25%) |
Jun 24, 2021 | 14.79 | 14.81 | 14.78 | 14.79 | 300,001 | -0.09(-0.62%) |
Jun 23, 2021 | 14.86 | 14.89 | 14.83 | 14.89 | 170,883 | +0.02(+0.13%) |
Jun 22, 2021 | 14.94 | 14.96 | 14.83 | 14.87 | 180,512 | -0.07(-0.50%) |
Jun 21, 2021 | 15.10 | 15.12 | 14.94 | 14.94 | 133,153 | -0.21(-1.41%) |
Jun 18, 2021 | 15.08 | 15.16 | 15.06 | 15.15 | 321,190 | +0.20(+1.33%) |
Jun 17, 2021 | 15.01 | 15.04 | 14.92 | 14.96 | 329,577 | -0.00(-0.03%) |
Jun 16, 2021 | 14.86 | 15.03 | 14.86 | 14.96 | 351,754 | +0.08(+0.56%) |
Jun 15, 2021 | 14.83 | 14.90 | 14.83 | 14.88 | 159,955 | +0.03(+0.19%) |
Jun 14, 2021 | 14.87 | 14.92 | 14.85 | 14.85 | 113,321 | -0.03(-0.19%) |
Jun 11, 2021 | 14.89 | 14.93 | 14.88 | 14.88 | 90,051 | -0.03(-0.19%) |
Jun 10, 2021 | 14.92 | 14.97 | 14.87 | 14.90 | 240,017 | -0.07(-0.50%) |
Jun 09, 2021 | 14.93 | 14.98 | 14.92 | 14.98 | 51,914 | +0.02(+0.12%) |
Jun 08, 2021 | 14.91 | 15.02 | 14.91 | 14.96 | 161,041 | +0.01(+0.06%) |
Jun 07, 2021 | 14.93 | 14.99 | 14.93 | 14.95 | 79,841 | +0.01(+0.06%) |
Jun 04, 2021 | 15.02 | 15.02 | 14.93 | 14.94 | 162,481 | -0.13(-0.86%) |
Jun 03, 2021 | 15.11 | 15.17 | 15.04 | 15.07 | 258,200 | +0.04(+0.28%) |
Jun 02, 2021 | 15.03 | 15.05 | 14.99 | 15.03 | 212,189 | -0.02(-0.15%) |
Jun 01, 2021 | 14.94 | 15.06 | 14.94 | 15.05 | 205,415 | +0.02(+0.12%) |
May 28, 2021 | 15.01 | 15.04 | 14.99 | 15.03 | 181,535 | -0.03(-0.18%) |
May 27, 2021 | 15.03 | 15.07 | 15.02 | 15.06 | 294,624 | -0.01(-0.06%) |
May 26, 2021 | 15.08 | 15.11 | 15.05 | 15.07 | 257,740 | -0.03(-0.18%) |
May 25, 2021 | 15.02 | 15.12 | 15.02 | 15.10 | 193,409 | +0.04(+0.25%) |
May 24, 2021 | 15.13 | 15.14 | 15.02 | 15.06 | 343,250 | -0.16(-1.07%) |
May 21, 2021 | 15.15 | 15.24 | 15.11 | 15.22 | 420,296 | +0.00(+0.03%) |
May 20, 2021 | 15.35 | 15.35 | 15.16 | 15.22 | 298,485 | -0.15(-0.97%) |
May 19, 2021 | 15.53 | 15.57 | 15.37 | 15.37 | 1,008,245 | +0.03(+0.18%) |
May 18, 2021 | 15.18 | 15.34 | 15.18 | 15.34 | 204,833 | +0.14(+0.92%) |
May 17, 2021 | 15.20 | 15.28 | 15.18 | 15.20 | 288,582 | +0.03(+0.18%) |
May 14, 2021 | 15.28 | 15.29 | 15.14 | 15.17 | 306,752 | -0.23(-1.51%) |
May 13, 2021 | 15.52 | 15.53 | 15.33 | 15.41 | 601,008 | -0.19(-1.19%) |
May 12, 2021 | 15.38 | 15.61 | 15.33 | 15.59 | 603,320 | +0.33(+2.19%) |
May 11, 2021 | 15.31 | 15.41 | 15.23 | 15.26 | 1,834,640 | +0.12(+0.80%) |
May 10, 2021 | 14.96 | 15.14 | 14.96 | 15.14 | 660,804 | +0.16(+1.05%) |
May 07, 2021 | 15.05 | 15.09 | 14.96 | 14.98 | 359,408 | -0.11(-0.74%) |
May 06, 2021 | 15.20 | 15.28 | 15.09 | 15.09 | 320,155 | -0.12(-0.79%) |
May 05, 2021 | 15.15 | 15.24 | 15.15 | 15.21 | 441,065 | -0.01(-0.06%) |
May 04, 2021 | 15.20 | 15.35 | 15.19 | 15.22 | 511,118 | +0.08(+0.55%) |
May 03, 2021 | 15.07 | 15.15 | 15.07 | 15.14 | 263,681 | -0.03(-0.18%) |
Apr 30, 2021 | 15.15 | 15.19 | 15.12 | 15.16 | 315,076 | +0.09(+0.62%) |
Apr 29, 2021 | 15.06 | 15.18 | 15.03 | 15.07 | 746,873 | -0.09(-0.61%) |
Apr 28, 2021 | 15.15 | 15.16 | 15.11 | 15.16 | 255,505 | +0.00(+0.00%) |
Apr 27, 2021 | 15.13 | 15.18 | 15.13 | 15.16 | 261,490 | +0.02(+0.12%) |
Apr 26, 2021 | 15.15 | 15.17 | 15.13 | 15.15 | 321,589 | -0.04(-0.24%) |
Apr 23, 2021 | 15.33 | 15.33 | 15.13 | 15.18 | 267,664 | -0.17(-1.09%) |
Apr 22, 2021 | 15.22 | 15.39 | 15.19 | 15.35 | 950,652 | +0.14(+0.92%) |
Apr 21, 2021 | 15.37 | 15.38 | 15.20 | 15.21 | 283,896 | -0.14(-0.91%) |
Apr 20, 2021 | 15.29 | 15.41 | 15.27 | 15.35 | 534,484 | +0.12(+0.79%) |
Apr 19, 2021 | 15.21 | 15.28 | 15.19 | 15.23 | 611,455 | +0.06(+0.37%) |
Apr 16, 2021 | 15.17 | 15.22 | 15.15 | 15.17 | 273,267 | -0.06(-0.37%) |
Apr 15, 2021 | 15.29 | 15.30 | 15.21 | 15.23 | 851,753 | -0.16(-1.03%) |
Apr 14, 2021 | 15.32 | 15.41 | 15.29 | 15.39 | 964,871 | +0.05(+0.30%) |
Apr 13, 2021 | 15.38 | 15.39 | 15.31 | 15.34 | 236,277 | -0.05(-0.30%) |
Apr 12, 2021 | 15.40 | 15.42 | 15.37 | 15.39 | 381,123 | +0.01(+0.06%) |
Apr 09, 2021 | 15.50 | 15.50 | 15.38 | 15.38 | 1,007,835 | -0.13(-0.84%) |
Apr 08, 2021 | 15.52 | 15.55 | 15.50 | 15.51 | 683,356 | -0.06(-0.36%) |
Apr 07, 2021 | 15.59 | 15.60 | 15.56 | 15.56 | 330,063 | -0.02(-0.12%) |
Apr 06, 2021 | 15.59 | 15.61 | 15.55 | 15.58 | 789,110 | -0.01(-0.06%) |
Apr 05, 2021 | 15.69 | 15.70 | 15.55 | 15.59 | 1,045,041 | -0.22(-1.41%) |