Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.93 | 12.01 | 11.74 | 11.74 | 47,815 | -0.08(-0.68%) |
Apr 28, 2022 | 12.00 | 12.00 | 11.80 | 11.82 | 110,896 | -0.08(-0.67%) |
Apr 27, 2022 | 11.89 | 11.98 | 11.82 | 11.90 | 21,065 | -0.01(-0.08%) |
Apr 26, 2022 | 11.87 | 11.95 | 11.86 | 11.91 | 82,551 | +0.02(+0.17%) |
Apr 25, 2022 | 12.03 | 12.03 | 11.77 | 11.89 | 67,206 | -0.11(-0.92%) |
Apr 22, 2022 | 11.99 | 12.10 | 11.98 | 12.00 | 16,593 | -0.04(-0.33%) |
Apr 21, 2022 | 12.02 | 12.29 | 12.02 | 12.04 | 26,132 | -0.06(-0.50%) |
Apr 20, 2022 | 12.00 | 12.15 | 11.98 | 12.10 | 37,713 | +0.12(+1.00%) |
Apr 19, 2022 | 12.03 | 12.04 | 11.97 | 11.98 | 19,690 | -0.10(-0.83%) |
Apr 18, 2022 | 12.16 | 12.16 | 12.02 | 12.08 | 65,495 | -0.02(-0.17%) |
Apr 14, 2022 | 12.10 | 12.13 | 12.10 | 12.10 | 20,801 | -0.06(-0.49%) |
Apr 13, 2022 | 11.98 | 12.16 | 11.98 | 12.16 | 66,364 | +0.02(+0.16%) |
Apr 12, 2022 | 12.05 | 12.15 | 12.05 | 12.14 | 89,845 | +0.12(+1.00%) |
Apr 11, 2022 | 12.15 | 12.21 | 11.97 | 12.02 | 67,440 | -0.18(-1.48%) |
Apr 08, 2022 | 12.38 | 12.40 | 12.20 | 12.20 | 112,537 | -0.24(-1.93%) |
Apr 07, 2022 | 12.33 | 12.44 | 12.33 | 12.44 | 46,648 | +0.02(+0.16%) |
Apr 06, 2022 | 12.66 | 12.66 | 12.42 | 12.42 | 38,141 | -0.24(-1.90%) |
Apr 05, 2022 | 12.79 | 12.79 | 12.66 | 12.66 | 25,898 | -0.13(-1.02%) |
Apr 04, 2022 | 12.55 | 12.79 | 12.55 | 12.79 | 32,951 | +0.17(+1.35%) |
Apr 01, 2022 | 12.59 | 12.64 | 12.50 | 12.62 | 29,409 | -0.03(-0.24%) |
Mar 31, 2022 | 12.42 | 12.65 | 12.41 | 12.65 | 40,803 | +0.18(+1.44%) |
Mar 30, 2022 | 12.43 | 12.50 | 12.43 | 12.47 | 99,293 | +0.02(+0.16%) |
Mar 29, 2022 | 12.39 | 12.47 | 12.39 | 12.45 | 121,596 | +0.02(+0.16%) |
Mar 28, 2022 | 12.38 | 12.43 | 12.32 | 12.43 | 64,639 | +0.06(+0.49%) |
Mar 25, 2022 | 12.52 | 12.52 | 12.34 | 12.37 | 39,197 | -0.11(-0.88%) |
Mar 24, 2022 | 12.48 | 12.48 | 12.37 | 12.48 | 73,311 | -0.09(-0.72%) |
Mar 23, 2022 | 12.51 | 12.57 | 12.40 | 12.57 | 72,297 | +0.00(+0.00%) |
Mar 22, 2022 | 12.63 | 12.68 | 12.50 | 12.57 | 71,221 | +0.00(+0.00%) |
Mar 21, 2022 | 12.60 | 12.60 | 12.53 | 12.57 | 37,524 | -0.09(-0.71%) |
Mar 18, 2022 | 12.59 | 12.70 | 12.59 | 12.66 | 50,119 | +0.04(+0.32%) |
Mar 17, 2022 | 12.64 | 12.69 | 12.60 | 12.62 | 62,013 | -0.08(-0.63%) |
Mar 16, 2022 | 12.60 | 12.72 | 12.60 | 12.70 | 16,804 | +0.10(+0.79%) |
Mar 15, 2022 | 12.60 | 12.69 | 12.59 | 12.60 | 9,764 | -0.01(-0.08%) |
Mar 14, 2022 | 12.80 | 12.85 | 12.61 | 12.61 | 39,417 | -0.24(-1.87%) |
Mar 11, 2022 | 12.94 | 12.94 | 12.85 | 12.85 | 29,236 | -0.11(-0.85%) |
Mar 10, 2022 | 12.95 | 12.98 | 12.95 | 12.96 | 36,559 | -0.02(-0.15%) |
Mar 09, 2022 | 12.94 | 13.03 | 12.94 | 12.98 | 18,864 | -0.04(-0.31%) |
Mar 08, 2022 | 13.04 | 13.10 | 13.02 | 13.02 | 25,031 | -0.08(-0.61%) |
Mar 07, 2022 | 13.09 | 13.15 | 13.09 | 13.10 | 43,025 | +0.00(+0.00%) |
Mar 04, 2022 | 13.10 | 13.12 | 13.05 | 13.10 | 57,876 | -0.02(-0.15%) |
Mar 03, 2022 | 13.08 | 13.16 | 13.08 | 13.12 | 44,937 | +0.01(+0.08%) |
Mar 02, 2022 | 13.10 | 13.19 | 13.10 | 13.11 | 66,116 | -0.08(-0.61%) |
Mar 01, 2022 | 13.11 | 13.29 | 13.11 | 13.19 | 67,458 | +0.03(+0.23%) |
Feb 28, 2022 | 13.13 | 13.16 | 12.95 | 13.16 | 62,305 | +0.02(+0.15%) |
Feb 25, 2022 | 13.22 | 13.15 | 13.05 | 13.14 | 202,063 | +0.12(+0.92%) |
Feb 24, 2022 | 12.99 | 13.02 | 12.77 | 13.02 | 35,839 | +0.08(+0.62%) |
Feb 23, 2022 | 13.23 | 13.23 | 12.79 | 12.94 | 114,876 | -0.24(-1.82%) |
Feb 22, 2022 | 12.98 | 13.18 | 12.98 | 13.18 | 60,724 | +0.06(+0.46%) |
Feb 18, 2022 | 13.12 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 13.08 | 13.22 | 13.01 | 13.13 | 136,147 | -0.07(-0.53%) |
Feb 16, 2022 | 12.98 | 13.24 | 12.92 | 13.20 | 76,995 | +0.16(+1.23%) |
Feb 15, 2022 | 13.07 | 13.09 | 12.86 | 13.04 | 64,704 | +0.05(+0.38%) |
Feb 14, 2022 | 13.24 | 13.28 | 12.99 | 12.99 | 24,926 | -0.33(-2.48%) |
Feb 11, 2022 | 13.39 | 13.39 | 13.21 | 13.32 | 3,050 | +0.11(+0.83%) |
Feb 10, 2022 | 13.29 | 13.29 | 13.21 | 13.21 | 6,299 | -0.11(-0.83%) |
Feb 09, 2022 | 13.21 | 13.33 | 13.19 | 13.32 | 28,835 | +0.09(+0.65%) |
Feb 08, 2022 | 13.18 | 13.36 | 13.18 | 13.23 | 4,724 | -0.03(-0.20%) |
Feb 07, 2022 | 13.37 | 13.44 | 13.22 | 13.26 | 4,939 | -0.09(-0.67%) |
Feb 04, 2022 | 13.28 | 13.35 | 13.28 | 13.35 | 2,998 | -0.04(-0.30%) |
Feb 03, 2022 | 13.25 | 13.42 | 13.39 | 7,753 | +0.04(+0.30%) | |
Feb 02, 2022 | 13.19 | 13.35 | 13.19 | 13.35 | 4,530 | +0.07(+0.53%) |
Feb 01, 2022 | 13.25 | 13.28 | 13.12 | 13.28 | 8,206 | +0.18(+1.37%) |
Jan 31, 2022 | 13.33 | 13.10 | 13.10 | 3,182 | -0.12(-0.91%) | |
Jan 28, 2022 | 13.44 | 13.44 | 13.21 | 13.22 | 3,981 | -0.17(-1.27%) |
Jan 27, 2022 | 13.15 | 13.39 | 13.15 | 13.39 | 3,153 | +0.09(+0.68%) |
Jan 26, 2022 | 13.76 | 13.76 | 13.18 | 13.30 | 25,190 | +0.10(+0.76%) |
Jan 25, 2022 | 13.20 | 13.30 | 13.18 | 13.20 | 4,620 | +0.08(+0.65%) |
Jan 24, 2022 | 13.11 | 13.13 | 12.84 | 13.12 | 14,342 | -0.13(-1.02%) |
Jan 21, 2022 | 13.50 | 13.51 | 13.20 | 13.25 | 12,082 | -0.45(-3.28%) |
Jan 20, 2022 | 13.74 | 13.75 | 13.64 | 13.70 | 55,015 | +0.10(+0.74%) |
Jan 19, 2022 | 13.46 | 13.60 | 13.20 | 13.60 | 41,392 | +0.08(+0.59%) |
Jan 18, 2022 | 13.59 | 13.59 | 13.52 | 13.52 | 9,609 | -0.12(-0.88%) |
Jan 14, 2022 | 13.64 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.71 | 13.71 | 13.64 | 13.64 | 9,112 | -0.07(-0.51%) |
Jan 12, 2022 | 13.76 | 13.78 | 13.69 | 13.71 | 12,065 | -0.01(-0.07%) |
Jan 11, 2022 | 14.14 | 14.14 | 13.72 | 13.72 | 42,146 | -0.24(-1.72%) |
Jan 10, 2022 | 14.00 | 14.00 | 13.96 | 13.96 | 920 | -0.14(-0.99%) |
Jan 07, 2022 | 14.11 | 14.11 | 13.97 | 14.10 | 11,897 | +0.02(+0.14%) |
Jan 06, 2022 | 14.01 | 14.08 | 14.00 | 14.08 | 10,237 | -0.01(-0.07%) |
Jan 05, 2022 | 14.12 | 14.12 | 14.09 | 14.09 | 23,462 | -0.04(-0.28%) |
Jan 04, 2022 | 14.06 | 14.15 | 14.06 | 14.13 | 12,436 | +0.00(+0.00%) |
Jan 03, 2022 | 14.12 | 14.16 | 14.07 | 14.13 | 10,504 | +0.01(+0.07%) |
Dec 31, 2021 | 14.29 | 14.29 | 14.10 | 14.12 | 11,807 | +0.02(+0.14%) |
Dec 30, 2021 | 14.10 | 14.16 | 14.10 | 14.10 | 2,914 | -0.06(-0.42%) |
Dec 29, 2021 | 14.21 | 14.21 | 14.05 | 14.16 | 805 | +0.02(+0.14%) |
Dec 28, 2021 | 14.14 | 14.14 | 14.14 | 14.14 | 2,753 | -0.01(-0.07%) |
Dec 27, 2021 | 14.08 | 14.18 | 14.07 | 14.15 | 9,626 | +0.00(+0.00%) |
Dec 23, 2021 | 14.10 | 14.15 | 14.07 | 14.15 | 15,426 | -0.03(-0.21%) |
Dec 22, 2021 | 14.19 | 14.20 | 14.12 | 14.18 | 4,514 | -0.11(-0.77%) |
Dec 21, 2021 | 14.24 | 14.30 | 14.20 | 14.29 | 5,535 | +0.04(+0.28%) |
Dec 20, 2021 | 14.23 | 14.25 | 14.22 | 14.25 | 453 | +0.09(+0.64%) |
Dec 17, 2021 | 14.27 | 14.29 | 14.15 | 14.16 | 4,412 | -0.06(-0.42%) |
Dec 16, 2021 | 14.23 | 14.23 | 14.08 | 14.22 | 9,738 | +0.01(+0.07%) |
Dec 15, 2021 | 14.17 | 14.25 | 14.12 | 14.21 | 24,390 | -0.01(-0.07%) |
Dec 14, 2021 | 14.20 | 14.24 | 14.17 | 14.22 | 31,343 | +0.05(+0.35%) |
Dec 13, 2021 | 14.15 | 14.19 | 14.13 | 14.17 | 9,629 | +0.03(+0.21%) |
Dec 10, 2021 | 14.10 | 14.16 | 14.10 | 14.14 | 2,555 | +0.02(+0.14%) |
Dec 09, 2021 | 14.11 | 14.13 | 14.08 | 14.12 | 3,886 | +0.06(+0.43%) |
Dec 08, 2021 | 14.02 | 14.06 | 13.96 | 14.06 | 6,035 | +0.05(+0.36%) |
Dec 07, 2021 | 13.97 | 14.02 | 13.92 | 14.01 | 16,695 | +0.05(+0.36%) |
Dec 06, 2021 | 13.93 | 14.09 | 13.90 | 13.96 | 17,703 | -0.05(-0.36%) |
Dec 03, 2021 | 14.00 | 14.05 | 14.00 | 14.01 | 702 | +0.07(+0.50%) |
Dec 02, 2021 | 14.03 | 14.10 | 13.94 | 13.94 | 16,249 | -0.12(-0.85%) |
Dec 01, 2021 | 13.97 | 14.06 | 13.97 | 14.06 | 2,904 | +0.01(+0.07%) |
Nov 30, 2021 | 13.98 | 14.05 | 13.98 | 14.05 | 8,793 | +0.03(+0.21%) |
Nov 29, 2021 | 13.98 | 14.02 | 13.93 | 14.02 | 17,738 | -0.04(-0.28%) |
Nov 26, 2021 | 14.07 | 14.07 | 13.84 | 14.06 | 1,598 | +0.19(+1.37%) |
Nov 24, 2021 | 13.80 | 13.87 | 13.80 | 13.87 | 2,109 | +0.00(+0.03%) |
Nov 23, 2021 | 13.92 | 13.92 | 13.83 | 13.87 | 14,342 | +0.06(+0.41%) |
Nov 22, 2021 | 13.85 | 13.85 | 13.80 | 13.81 | 4,001 | -0.05(-0.33%) |
Nov 19, 2021 | 13.83 | 13.89 | 13.82 | 13.86 | 8,873 | +0.03(+0.18%) |
Nov 18, 2021 | 13.84 | 13.86 | 13.79 | 13.83 | 13,581 | -0.05(-0.37%) |
Nov 17, 2021 | 13.87 | 13.90 | 13.84 | 13.88 | 1,948 | -0.03(-0.24%) |
Nov 16, 2021 | 13.92 | 13.97 | 13.85 | 13.91 | 11,097 | -0.07(-0.46%) |
Nov 15, 2021 | 13.91 | 13.98 | 13.91 | 13.98 | 1,900 | +0.04(+0.30%) |
Nov 12, 2021 | 13.86 | 13.95 | 13.86 | 13.94 | 7,468 | -0.01(-0.09%) |
Nov 11, 2021 | 13.94 | 13.96 | 13.91 | 13.95 | 6,339 | +0.04(+0.25%) |
Nov 10, 2021 | 13.87 | 13.86 | 13.91 | 6,100 | -0.01(-0.04%) | |
Nov 09, 2021 | 13.90 | 13.95 | 13.87 | 13.92 | 5,713 | +0.08(+0.58%) |
Nov 08, 2021 | 14.18 | 14.18 | 13.83 | 13.84 | 7,336 | +0.00(+0.01%) |
Nov 05, 2021 | 13.73 | 13.86 | 13.73 | 13.84 | 5,657 | +0.09(+0.65%) |
Nov 04, 2021 | 13.77 | 13.77 | 13.71 | 13.75 | 1,753 | -0.03(-0.22%) |
Nov 03, 2021 | 13.74 | 13.81 | 13.65 | 13.78 | 12,234 | +0.07(+0.51%) |
Nov 02, 2021 | 13.81 | 13.81 | 13.63 | 13.71 | 8,092 | +0.05(+0.37%) |
Nov 01, 2021 | 13.68 | 13.76 | 13.60 | 13.66 | 7,618 | +0.00(+0.00%) |
Oct 29, 2021 | 13.75 | 13.75 | 13.59 | 13.66 | 5,531 | +0.07(+0.52%) |
Oct 28, 2021 | 13.66 | 13.66 | 13.46 | 13.59 | 18,693 | -0.01(-0.07%) |
Oct 27, 2021 | 13.69 | 13.76 | 13.60 | 13.60 | 5,963 | -0.07(-0.51%) |
Oct 26, 2021 | 13.83 | 13.67 | 13.67 | 9,855 | -0.10(-0.73%) | |
Oct 25, 2021 | 13.73 | 13.82 | 13.72 | 13.77 | 17,092 | -0.04(-0.29%) |
Oct 22, 2021 | 13.79 | 13.81 | 13.68 | 13.81 | 8,654 | +0.12(+0.88%) |
Oct 21, 2021 | 13.91 | 13.94 | 13.66 | 13.69 | 8,923 | -0.28(-2.02%) |
Oct 20, 2021 | 13.95 | 14.02 | 13.95 | 13.97 | 4,690 | -0.02(-0.14%) |
Oct 19, 2021 | 14.07 | 14.07 | 13.96 | 13.99 | 11,719 | -0.02(-0.13%) |
Oct 18, 2021 | 14.03 | 14.14 | 14.01 | 14.01 | 632 | -0.09(-0.64%) |
Oct 15, 2021 | 14.08 | 14.13 | 13.97 | 14.10 | 9,272 | -0.05(-0.35%) |
Oct 14, 2021 | 14.01 | 14.15 | 13.93 | 14.15 | 13,414 | +0.13(+0.93%) |
Oct 13, 2021 | 13.96 | 14.04 | 13.96 | 14.02 | 8,729 | +0.02(+0.14%) |
Oct 12, 2021 | 13.99 | 14.01 | 13.99 | 14.00 | 562 | +0.04(+0.29%) |
Oct 11, 2021 | 13.96 | 13.96 | 13.96 | 13.96 | 308 | +0.02(+0.14%) |
Oct 08, 2021 | 13.97 | 14.11 | 13.94 | 13.94 | 3,419 | -0.07(-0.50%) |
Oct 07, 2021 | 14.05 | 14.05 | 13.99 | 14.01 | 1,947 | +0.00(+0.03%) |
Oct 06, 2021 | 14.00 | 14.03 | 13.97 | 14.01 | 6,254 | -0.05(-0.39%) |
Oct 05, 2021 | 14.00 | 14.08 | 14.00 | 14.06 | 8,589 | +0.04(+0.29%) |
Oct 04, 2021 | 14.02 | 14.09 | 14.01 | 14.02 | 5,649 | -0.08(-0.54%) |
Sep 30, 2021 | 14.10 | 14.10 | 14.10 | 57 | +0.02(+0.15%) | |
Sep 29, 2021 | 14.07 | 14.09 | 14.02 | 14.07 | 8,481 | -0.03(-0.20%) |
Sep 28, 2021 | 14.26 | 14.26 | 14.07 | 14.10 | 5,310 | -0.16(-1.10%) |
Sep 27, 2021 | 14.21 | 14.29 | 14.19 | 14.26 | 8,357 | -0.04(-0.28%) |
Sep 24, 2021 | 14.30 | 14.30 | 14.21 | 14.30 | 7,434 | +0.09(+0.63%) |
Sep 23, 2021 | 14.28 | 14.30 | 14.13 | 14.21 | 6,453 | -0.08(-0.59%) |
Sep 22, 2021 | 14.31 | 14.34 | 14.26 | 14.29 | 11,102 | +0.04(+0.25%) |
Sep 21, 2021 | 14.25 | 14.27 | 14.23 | 14.26 | 2,921 | -0.02(-0.14%) |
Sep 20, 2021 | 14.32 | 14.32 | 14.24 | 14.28 | 4,277 | -0.06(-0.42%) |
Sep 17, 2021 | 14.26 | 14.34 | 14.23 | 14.34 | 5,372 | +0.02(+0.14%) |
Sep 16, 2021 | 14.29 | 14.32 | 14.25 | 14.32 | 7,258 | -0.00(-0.00%) |
Sep 15, 2021 | 14.23 | 14.34 | 14.21 | 14.32 | 27,943 | +0.11(+0.75%) |
Sep 14, 2021 | 14.18 | 14.21 | 14.18 | 14.21 | 1,772 | +0.02(+0.17%) |
Sep 13, 2021 | 14.24 | 14.36 | 14.19 | 14.19 | 3,936 | +0.00(+0.00%) |
Sep 10, 2021 | 14.15 | 14.19 | 14.15 | 14.19 | 13,106 | +0.04(+0.28%) |
Sep 09, 2021 | 14.17 | 14.17 | 14.15 | 14.15 | 17,437 | -0.01(-0.07%) |
Sep 08, 2021 | 14.23 | 14.23 | 14.16 | 14.16 | 16,632 | -0.05(-0.35%) |
Sep 07, 2021 | 14.30 | 14.31 | 14.21 | 14.21 | 8,011 | -0.10(-0.69%) |
Sep 03, 2021 | 14.42 | 14.42 | 14.29 | 14.31 | 6,026 | -0.05(-0.32%) |
Sep 02, 2021 | 14.32 | 14.40 | 14.32 | 14.35 | 3,371 | +0.02(+0.17%) |
Sep 01, 2021 | 14.38 | 14.38 | 14.33 | 14.33 | 1,409 | -0.01(-0.07%) |
Aug 31, 2021 | 14.39 | 14.39 | 14.34 | 14.34 | 2,251 | +0.00(+0.00%) |
Aug 30, 2021 | 14.36 | 14.41 | 14.31 | 14.34 | 5,375 | -0.04(-0.28%) |
Aug 27, 2021 | 14.42 | 14.42 | 14.32 | 14.38 | 16,089 | -0.04(-0.28%) |
Aug 26, 2021 | 14.30 | 14.42 | 14.30 | 14.42 | 3,030 | +0.08(+0.56%) |
Aug 25, 2021 | 14.42 | 14.42 | 14.34 | 14.34 | 2,572 | -0.02(-0.13%) |
Aug 24, 2021 | 14.35 | 14.40 | 14.35 | 14.36 | 3,669 | -0.00(-0.01%) |
Aug 23, 2021 | 14.44 | 14.44 | 14.36 | 14.36 | 3,053 | -0.04(-0.28%) |
Aug 20, 2021 | 14.44 | 14.44 | 14.40 | 14.40 | 2,251 | -0.04(-0.28%) |
Aug 19, 2021 | 14.34 | 14.44 | 14.34 | 14.44 | 794 | +0.02(+0.14%) |
Aug 18, 2021 | 14.47 | 14.48 | 14.41 | 14.42 | 9,237 | -0.00(-0.00%) |
Aug 17, 2021 | 14.45 | 14.47 | 14.40 | 14.42 | 12,756 | -0.04(-0.25%) |
Aug 16, 2021 | 14.40 | 14.46 | 14.40 | 14.46 | 4,236 | -0.01(-0.09%) |
Aug 13, 2021 | 14.47 | 14.47 | 14.39 | 14.47 | 4,701 | -0.01(-0.07%) |
Aug 12, 2021 | 14.45 | 14.48 | 14.45 | 14.48 | 523 | +0.02(+0.14%) |
Aug 11, 2021 | 14.30 | 14.46 | 14.30 | 14.46 | 5,924 | +0.05(+0.34%) |
Aug 10, 2021 | 14.43 | 14.43 | 14.33 | 14.41 | 10,401 | -0.02(-0.14%) |
Aug 09, 2021 | 14.35 | 14.43 | 14.35 | 14.43 | 3,942 | +0.08(+0.56%) |
Aug 06, 2021 | 14.37 | 14.38 | 14.35 | 14.35 | 3,036 | -0.04(-0.31%) |
Aug 05, 2021 | 14.40 | 14.40 | 14.39 | 14.39 | 444 | -0.03(-0.17%) |
Aug 04, 2021 | 14.42 | 14.49 | 14.36 | 14.42 | 4,765 | -0.02(-0.14%) |
Aug 03, 2021 | 14.49 | 14.50 | 14.39 | 14.44 | 10,739 | +0.02(+0.14%) |
Aug 02, 2021 | 14.23 | 14.42 | 14.23 | 14.42 | 13,821 | +0.07(+0.49%) |
Jul 30, 2021 | 14.35 | 14.35 | 14.26 | 14.35 | 9,044 | +0.06(+0.41%) |
Jul 29, 2021 | 14.29 | 14.29 | 14.22 | 14.29 | 3,218 | +0.07(+0.49%) |
Jul 28, 2021 | 14.33 | 14.33 | 14.20 | 14.22 | 25,759 | -0.06(-0.42%) |
Jul 27, 2021 | 14.27 | 14.28 | 14.27 | 14.28 | 1,376 | -0.02(-0.14%) |
Jul 26, 2021 | 14.13 | 14.32 | 14.13 | 14.30 | 5,366 | +0.08(+0.58%) |
Jul 23, 2021 | 14.27 | 14.27 | 14.18 | 14.22 | 6,718 | -0.01(-0.08%) |
Jul 22, 2021 | 14.20 | 14.23 | 14.15 | 14.23 | 4,019 | -0.05(-0.35%) |
Jul 21, 2021 | 14.33 | 14.33 | 14.25 | 14.28 | 10,254 | -0.01(-0.08%) |
Jul 20, 2021 | 14.31 | 14.31 | 14.25 | 14.29 | 3,124 | +0.09(+0.66%) |
Jul 19, 2021 | 14.25 | 14.29 | 14.20 | 14.20 | 4,547 | -0.09(-0.65%) |
Jul 16, 2021 | 14.23 | 14.32 | 14.22 | 14.29 | 3,470 | -0.03(-0.21%) |
Jul 15, 2021 | 14.30 | 14.32 | 14.23 | 14.32 | 9,934 | -0.02(-0.14%) |
Jul 14, 2021 | 14.29 | 14.34 | 14.29 | 14.34 | 1,275 | +0.03(+0.21%) |
Jul 13, 2021 | 14.33 | 14.34 | 14.29 | 14.31 | 2,753 | +0.01(+0.07%) |
Jul 12, 2021 | 14.21 | 14.32 | 14.21 | 14.30 | 870 | +0.00(+0.00%) |
Jul 09, 2021 | 14.29 | 14.30 | 14.27 | 14.30 | 950 | -0.01(-0.07%) |
Jul 08, 2021 | 14.26 | 14.31 | 14.25 | 14.31 | 4,996 | +0.10(+0.69%) |
Jul 07, 2021 | 14.22 | 14.22 | 14.17 | 14.21 | 11,936 | +0.06(+0.44%) |
Jul 06, 2021 | 14.23 | 14.23 | 14.15 | 14.15 | 1,863 | +0.01(+0.07%) |
Jul 02, 2021 | 14.14 | 14.14 | 14.14 | 14.14 | 1,514 | +0.04(+0.28%) |
Jul 01, 2021 | 14.11 | 14.14 | 14.10 | 14.10 | 5,477 | -0.03(-0.24%) |
Jun 30, 2021 | 14.01 | 14.13 | 14.01 | 14.13 | 5,387 | +0.08(+0.60%) |
Jun 29, 2021 | 14.03 | 14.07 | 14.02 | 14.05 | 5,355 | -0.02(-0.16%) |
Jun 28, 2021 | 14.09 | 14.13 | 14.01 | 14.07 | 4,745 | +0.08(+0.59%) |
Jun 25, 2021 | 14.24 | 14.24 | 13.99 | 13.99 | 10,953 | -0.05(-0.38%) |
Jun 24, 2021 | 14.04 | 14.07 | 14.01 | 14.04 | 10,945 | +0.05(+0.38%) |
Jun 23, 2021 | 14.07 | 14.11 | 13.99 | 13.99 | 11,525 | -0.02(-0.14%) |
Jun 22, 2021 | 14.00 | 14.09 | 13.98 | 14.01 | 6,334 | +0.01(+0.07%) |
Jun 21, 2021 | 14.00 | 14.05 | 13.98 | 14.00 | 8,573 | +0.00(+0.00%) |
Jun 18, 2021 | 13.80 | 14.02 | 13.80 | 14.00 | 17,199 | -0.01(-0.07%) |
Jun 17, 2021 | 13.99 | 14.09 | 13.96 | 14.01 | 18,028 | -0.01(-0.07%) |
Jun 16, 2021 | 14.09 | 14.14 | 14.02 | 14.02 | 5,169 | +0.01(+0.07%) |
Jun 15, 2021 | 14.02 | 14.02 | 14.00 | 14.01 | 17,743 | -0.01(-0.07%) |
Jun 14, 2021 | 14.24 | 14.24 | 14.02 | 14.02 | 6,241 | -0.02(-0.14%) |
Jun 11, 2021 | 14.09 | 14.10 | 14.04 | 14.04 | 3,706 | +0.03(+0.21%) |
Jun 10, 2021 | 14.05 | 14.07 | 13.98 | 14.01 | 6,477 | -0.05(-0.36%) |
Jun 09, 2021 | 13.88 | 14.06 | 13.88 | 14.06 | 3,422 | +0.15(+1.04%) |
Jun 08, 2021 | 13.87 | 13.91 | 13.86 | 13.91 | 2,321 | +0.04(+0.32%) |
Jun 07, 2021 | 13.83 | 13.91 | 13.83 | 13.87 | 8,657 | +0.03(+0.20%) |
Jun 04, 2021 | 13.82 | 13.87 | 13.82 | 13.84 | 11,162 | -0.03(-0.20%) |
Jun 03, 2021 | 13.80 | 13.87 | 13.80 | 13.87 | 10,415 | +0.03(+0.22%) |
Jun 02, 2021 | 13.78 | 13.84 | 13.76 | 13.84 | 44,740 | +0.06(+0.43%) |
Jun 01, 2021 | 13.80 | 13.81 | 13.78 | 13.78 | 15,799 | -0.01(-0.07%) |
May 28, 2021 | 13.78 | 13.80 | 13.77 | 13.79 | 14,581 | -0.01(-0.07%) |
May 27, 2021 | 13.76 | 13.80 | 13.75 | 13.80 | 2,608 | +0.02(+0.11%) |
May 26, 2021 | 13.75 | 13.82 | 13.73 | 13.79 | 20,822 | +0.06(+0.47%) |
May 25, 2021 | 13.77 | 13.77 | 13.68 | 13.72 | 7,324 | +0.02(+0.15%) |
May 24, 2021 | 13.69 | 13.75 | 13.68 | 13.70 | 3,181 | -0.03(-0.21%) |
May 21, 2021 | 13.65 | 13.73 | 13.65 | 13.73 | 1,386 | +0.01(+0.07%) |
May 20, 2021 | 13.54 | 13.72 | 13.54 | 13.72 | 13,305 | +0.08(+0.58%) |
May 19, 2021 | 13.62 | 13.71 | 13.60 | 13.64 | 4,438 | +0.01(+0.07%) |
May 18, 2021 | 13.61 | 13.71 | 13.60 | 13.63 | 2,750 | -0.04(-0.29%) |
May 17, 2021 | 13.57 | 13.71 | 13.56 | 13.67 | 23,725 | -0.04(-0.29%) |
May 14, 2021 | 13.58 | 13.71 | 13.57 | 13.71 | 6,448 | +0.03(+0.22%) |
May 13, 2021 | 13.71 | 13.71 | 13.60 | 13.68 | 7,459 | -0.01(-0.07%) |
May 12, 2021 | 13.86 | 13.86 | 13.66 | 13.69 | 1,555 | -0.11(-0.80%) |
May 11, 2021 | 13.75 | 13.80 | 13.73 | 13.80 | 16,109 | +0.05(+0.36%) |
May 10, 2021 | 13.75 | 13.75 | 13.67 | 13.75 | 15,282 | +0.10(+0.73%) |
May 07, 2021 | 13.89 | 13.89 | 13.65 | 13.65 | 25,572 | -0.01(-0.11%) |
May 06, 2021 | 13.59 | 13.70 | 13.59 | 13.66 | 8,486 | +0.01(+0.11%) |
May 05, 2021 | 13.60 | 13.69 | 13.57 | 13.65 | 37,495 | +0.08(+0.59%) |
May 04, 2021 | 13.61 | 13.61 | 13.50 | 13.57 | 4,408 | +0.06(+0.46%) |