Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.90 | 15.00 | 14.51 | 14.51 | 175,689 | -0.54(-3.61%) |
Apr 28, 2022 | 14.91 | 15.12 | 14.69 | 15.05 | 132,512 | +0.38(+2.59%) |
Apr 27, 2022 | 14.69 | 14.85 | 14.57 | 14.68 | 188,470 | +0.07(+0.47%) |
Apr 26, 2022 | 14.93 | 14.93 | 14.60 | 14.61 | 196,018 | -0.35(-2.37%) |
Apr 25, 2022 | 14.82 | 15.00 | 14.63 | 14.96 | 211,741 | +0.03(+0.17%) |
Apr 22, 2022 | 15.28 | 15.32 | 14.91 | 14.93 | 204,095 | -0.41(-2.65%) |
Apr 21, 2022 | 15.69 | 15.79 | 15.31 | 15.34 | 220,829 | -0.25(-1.61%) |
Apr 20, 2022 | 15.66 | 15.68 | 15.54 | 15.59 | 211,310 | -0.03(-0.17%) |
Apr 19, 2022 | 15.36 | 15.65 | 15.35 | 15.62 | 187,774 | +0.22(+1.46%) |
Apr 18, 2022 | 15.29 | 15.44 | 15.28 | 15.39 | 119,814 | +0.07(+0.45%) |
Apr 14, 2022 | 15.56 | 15.56 | 15.32 | 15.32 | 170,387 | -0.20(-1.28%) |
Apr 13, 2022 | 15.40 | 15.56 | 15.37 | 15.52 | 145,691 | +0.16(+1.07%) |
Apr 12, 2022 | 15.55 | 15.63 | 15.30 | 15.36 | 272,913 | -0.09(-0.56%) |
Apr 11, 2022 | 15.64 | 15.70 | 15.44 | 15.44 | 181,502 | -0.33(-2.08%) |
Apr 08, 2022 | 15.75 | 15.87 | 15.70 | 15.77 | 143,356 | +0.01(+0.06%) |
Apr 07, 2022 | 15.65 | 15.87 | 15.56 | 15.76 | 225,072 | +0.06(+0.38%) |
Apr 06, 2022 | 15.75 | 15.80 | 15.62 | 15.70 | 206,128 | -0.20(-1.25%) |
Apr 05, 2022 | 16.02 | 16.09 | 15.86 | 15.90 | 121,244 | -0.14(-0.86%) |
Apr 04, 2022 | 15.91 | 16.07 | 15.91 | 16.04 | 216,930 | +0.06(+0.38%) |
Apr 01, 2022 | 15.94 | 15.98 | 15.80 | 15.98 | 163,686 | +0.06(+0.38%) |
Mar 31, 2022 | 16.09 | 16.13 | 15.91 | 15.92 | 158,616 | -0.21(-1.28%) |
Mar 30, 2022 | 16.18 | 16.18 | 16.03 | 16.13 | 103,591 | -0.08(-0.48%) |
Mar 29, 2022 | 16.11 | 16.24 | 16.06 | 16.20 | 193,880 | +0.20(+1.24%) |
Mar 28, 2022 | 15.87 | 16.01 | 15.84 | 16.00 | 112,109 | +0.09(+0.54%) |
Mar 25, 2022 | 15.87 | 15.97 | 15.80 | 15.92 | 139,236 | +0.10(+0.66%) |
Mar 24, 2022 | 15.74 | 15.84 | 15.68 | 15.81 | 199,056 | +0.15(+0.94%) |
Mar 23, 2022 | 15.79 | 15.81 | 15.67 | 15.67 | 140,340 | -0.18(-1.14%) |
Mar 22, 2022 | 15.68 | 15.92 | 15.68 | 15.85 | 137,858 | +0.17(+1.10%) |
Mar 21, 2022 | 15.74 | 15.79 | 15.54 | 15.68 | 160,149 | -0.04(-0.27%) |
Mar 18, 2022 | 15.45 | 15.72 | 15.45 | 15.72 | 155,449 | +0.20(+1.28%) |
Mar 17, 2022 | 15.24 | 15.52 | 15.20 | 15.52 | 232,888 | +0.23(+1.52%) |
Mar 16, 2022 | 15.17 | 15.31 | 14.93 | 15.29 | 269,351 | +0.33(+2.19%) |
Mar 15, 2022 | 14.69 | 14.99 | 14.67 | 14.96 | 233,955 | +0.32(+2.18%) |
Mar 14, 2022 | 14.80 | 14.89 | 14.56 | 14.64 | 186,135 | -0.12(-0.82%) |
Mar 11, 2022 | 15.12 | 15.13 | 14.74 | 14.76 | 169,682 | -0.21(-1.38%) |
Mar 10, 2022 | 14.89 | 15.01 | 14.79 | 14.97 | 217,673 | -0.09(-0.63%) |
Mar 09, 2022 | 14.88 | 15.11 | 14.85 | 15.06 | 137,020 | +0.48(+3.32%) |
Mar 08, 2022 | 14.68 | 14.96 | 14.55 | 14.58 | 249,624 | -0.10(-0.71%) |
Mar 07, 2022 | 15.16 | 15.16 | 14.68 | 14.68 | 452,321 | -0.56(-3.68%) |
Mar 04, 2022 | 15.30 | 15.32 | 15.12 | 15.24 | 239,489 | -0.16(-1.01%) |
Mar 03, 2022 | 15.58 | 15.62 | 15.35 | 15.40 | 126,108 | -0.11(-0.72%) |
Mar 02, 2022 | 15.29 | 15.57 | 15.28 | 15.51 | 259,707 | +0.23(+1.53%) |
Mar 01, 2022 | 15.43 | 15.46 | 15.17 | 15.28 | 383,088 | -0.13(-0.84%) |
Feb 28, 2022 | 15.22 | 15.41 | 15.12 | 15.41 | 277,664 | +0.01(+0.06%) |
Feb 25, 2022 | 15.06 | 15.41 | 15.21 | 15.40 | 414,367 | +0.34(+2.24%) |
Feb 24, 2022 | 14.63 | 15.07 | 14.41 | 15.06 | 476,226 | +0.22(+1.45%) |
Feb 23, 2022 | 15.21 | 15.25 | 14.85 | 14.85 | 207,343 | -0.28(-1.88%) |
Feb 22, 2022 | 15.23 | 15.36 | 15.01 | 15.13 | 360,195 | -0.23(-1.52%) |
Feb 18, 2022 | 15.37 | 0 | -0.13(-0.84%) | |||
Feb 17, 2022 | 15.67 | 15.75 | 15.44 | 15.49 | 224,332 | -0.34(-2.13%) |
Feb 16, 2022 | 15.71 | 15.85 | 15.61 | 15.83 | 152,763 | +0.09(+0.60%) |
Feb 15, 2022 | 15.61 | 15.75 | 15.61 | 15.74 | 164,844 | +0.23(+1.50%) |
Feb 14, 2022 | 15.56 | 15.62 | 15.38 | 15.50 | 300,849 | -0.09(-0.55%) |
Feb 11, 2022 | 15.93 | 16.00 | 15.56 | 15.59 | 416,380 | -0.28(-1.79%) |
Feb 10, 2022 | 16.03 | 16.21 | 15.84 | 15.87 | 260,640 | -0.33(-2.02%) |
Feb 09, 2022 | 16.10 | 16.22 | 16.08 | 16.20 | 276,016 | +0.28(+1.73%) |
Feb 08, 2022 | 15.82 | 15.99 | 15.77 | 15.93 | 159,706 | +0.10(+0.65%) |
Feb 07, 2022 | 15.86 | 15.95 | 15.80 | 15.82 | 230,206 | -0.08(-0.49%) |
Feb 04, 2022 | 15.80 | 16.01 | 15.69 | 15.90 | 301,286 | +0.11(+0.71%) |
Feb 03, 2022 | 16.10 | 15.79 | 15.79 | 374,315 | -0.40(-2.50%) | |
Feb 02, 2022 | 16.02 | 16.20 | 15.99 | 16.19 | 226,590 | +0.21(+1.29%) |
Feb 01, 2022 | 15.90 | 16.00 | 15.78 | 15.99 | 235,564 | +0.11(+0.71%) |
Jan 31, 2022 | 15.63 | 15.88 | 15.88 | 376,599 | +0.30(+1.93%) | |
Jan 28, 2022 | 15.27 | 15.60 | 15.10 | 15.57 | 230,953 | +0.34(+2.26%) |
Jan 27, 2022 | 15.41 | 15.53 | 15.14 | 15.23 | 229,166 | -0.02(-0.11%) |
Jan 26, 2022 | 15.53 | 15.62 | 15.05 | 15.25 | 318,152 | +0.00(+0.00%) |
Jan 25, 2022 | 15.24 | 15.45 | 14.98 | 15.25 | 300,330 | -0.18(-1.17%) |
Jan 24, 2022 | 15.26 | 15.45 | 14.75 | 15.43 | 718,934 | -0.01(-0.06%) |
Jan 21, 2022 | 15.81 | 15.81 | 15.37 | 15.44 | 496,466 | -0.35(-2.24%) |
Jan 20, 2022 | 16.00 | 16.18 | 15.76 | 15.79 | 210,351 | -0.15(-0.97%) |
Jan 19, 2022 | 16.14 | 16.24 | 15.93 | 15.94 | 359,755 | -0.16(-1.02%) |
Jan 18, 2022 | 16.31 | 16.31 | 16.06 | 16.11 | 338,537 | -0.35(-2.14%) |
Jan 14, 2022 | 16.46 | 0 | +0.08(+0.47%) | |||
Jan 13, 2022 | 16.66 | 16.66 | 16.36 | 16.38 | 329,916 | -0.23(-1.40%) |
Jan 12, 2022 | 16.62 | 16.64 | 16.51 | 16.62 | 290,579 | +0.09(+0.52%) |
Jan 11, 2022 | 16.36 | 16.53 | 16.23 | 16.53 | 270,280 | +0.19(+1.16%) |
Jan 10, 2022 | 16.31 | 16.37 | 16.00 | 16.34 | 342,335 | -0.07(-0.42%) |
Jan 07, 2022 | 16.50 | 16.50 | 16.29 | 16.41 | 302,131 | -0.03(-0.16%) |
Jan 06, 2022 | 16.41 | 16.54 | 16.29 | 16.44 | 474,006 | +0.00(+0.00%) |
Jan 05, 2022 | 16.76 | 16.78 | 16.41 | 16.44 | 567,675 | -0.36(-2.15%) |
Jan 04, 2022 | 16.88 | 16.89 | 16.69 | 16.80 | 213,504 | -0.04(-0.26%) |
Jan 03, 2022 | 16.69 | 16.84 | 16.68 | 16.84 | 240,225 | +0.13(+0.77%) |
Dec 31, 2021 | 16.75 | 16.78 | 16.67 | 16.71 | 192,120 | -0.06(-0.36%) |
Dec 30, 2021 | 16.82 | 16.88 | 16.77 | 16.77 | 226,040 | -0.07(-0.41%) |
Dec 29, 2021 | 16.75 | 16.83 | 16.75 | 16.84 | 159,921 | +0.09(+0.51%) |
Dec 28, 2021 | 16.83 | 16.87 | 16.74 | 16.75 | 198,441 | -0.05(-0.31%) |
Dec 27, 2021 | 16.67 | 16.81 | 16.62 | 16.81 | 273,113 | +0.22(+1.30%) |
Dec 23, 2021 | 16.44 | 16.62 | 16.44 | 16.59 | 317,765 | +0.18(+1.10%) |
Dec 22, 2021 | 16.32 | 16.42 | 16.25 | 16.41 | 422,360 | +0.20(+1.22%) |
Dec 21, 2021 | 16.08 | 16.21 | 15.99 | 16.21 | 364,635 | +0.26(+1.62%) |
Dec 20, 2021 | 16.00 | 16.02 | 15.82 | 15.95 | 254,465 | -0.25(-1.54%) |
Dec 17, 2021 | 16.22 | 16.30 | 16.06 | 16.20 | 293,122 | -0.09(-0.58%) |
Dec 16, 2021 | 16.49 | 16.56 | 16.22 | 16.30 | 220,010 | -0.17(-1.05%) |
Dec 15, 2021 | 16.20 | 16.51 | 16.11 | 16.47 | 204,989 | +0.26(+1.59%) |
Dec 14, 2021 | 16.20 | 16.31 | 16.08 | 16.21 | 279,543 | -0.12(-0.74%) |
Dec 13, 2021 | 16.54 | 16.54 | 16.31 | 16.33 | 140,468 | -0.19(-1.15%) |
Dec 10, 2021 | 16.56 | 16.56 | 16.43 | 16.52 | 142,234 | +0.07(+0.42%) |
Dec 09, 2021 | 16.53 | 16.53 | 16.43 | 16.45 | 144,034 | -0.07(-0.42%) |
Dec 08, 2021 | 16.44 | 16.53 | 16.41 | 16.52 | 243,775 | +0.15(+0.89%) |
Dec 07, 2021 | 16.28 | 16.43 | 16.22 | 16.38 | 301,529 | +0.28(+1.71%) |
Dec 06, 2021 | 16.05 | 16.16 | 16.00 | 16.10 | 535,750 | +0.11(+0.70%) |
Dec 03, 2021 | 16.25 | 16.28 | 15.88 | 15.99 | 262,748 | -0.20(-1.22%) |
Dec 02, 2021 | 16.07 | 16.24 | 16.00 | 16.19 | 189,849 | +0.16(+0.97%) |
Dec 01, 2021 | 16.38 | 16.45 | 16.00 | 16.03 | 234,404 | -0.21(-1.27%) |
Nov 30, 2021 | 16.46 | 16.53 | 16.19 | 16.24 | 267,524 | -0.28(-1.72%) |
Nov 29, 2021 | 16.50 | 16.56 | 16.38 | 16.52 | 233,649 | +0.22(+1.32%) |
Nov 26, 2021 | 16.44 | 16.46 | 16.25 | 16.31 | 323,493 | -0.31(-1.87%) |
Nov 24, 2021 | 16.54 | 16.62 | 16.47 | 16.62 | 224,417 | +0.05(+0.31%) |
Nov 23, 2021 | 16.68 | 16.70 | 16.46 | 16.56 | 339,318 | -0.12(-0.72%) |
Nov 22, 2021 | 16.67 | 16.96 | 16.67 | 16.68 | 372,180 | +0.07(+0.41%) |
Nov 19, 2021 | 16.66 | 16.67 | 16.57 | 16.62 | 769,866 | -0.04(-0.26%) |
Nov 18, 2021 | 16.74 | 16.77 | 16.64 | 16.66 | 450,797 | -0.02(-0.13%) |
Nov 17, 2021 | 16.68 | 16.71 | 16.58 | 16.68 | 460,958 | +0.04(+0.27%) |
Nov 16, 2021 | 16.60 | 16.70 | 16.55 | 16.64 | 592,542 | +0.09(+0.55%) |
Nov 15, 2021 | 16.66 | 16.66 | 16.51 | 16.55 | 583,735 | +0.07(+0.41%) |
Nov 12, 2021 | 16.58 | 16.59 | 16.28 | 16.48 | 1,044,310 | +0.31(+1.90%) |
Nov 11, 2021 | 16.18 | 16.23 | 16.16 | 16.17 | 184,093 | +0.03(+0.19%) |
Nov 10, 2021 | 16.27 | 16.14 | 256,753 | -0.13(-0.78%) | ||
Nov 09, 2021 | 16.31 | 16.37 | 16.23 | 16.27 | 243,318 | -0.05(-0.32%) |
Nov 08, 2021 | 16.37 | 16.37 | 16.30 | 16.32 | 216,398 | +0.05(+0.32%) |
Nov 05, 2021 | 16.25 | 16.34 | 16.22 | 16.27 | 250,053 | +0.14(+0.84%) |
Nov 04, 2021 | 16.10 | 16.18 | 16.10 | 16.13 | 131,089 | +0.08(+0.51%) |
Nov 03, 2021 | 15.95 | 16.06 | 15.92 | 16.05 | 162,796 | +0.07(+0.42%) |
Nov 02, 2021 | 16.01 | 16.03 | 15.96 | 15.98 | 237,051 | +0.05(+0.28%) |
Nov 01, 2021 | 15.97 | 15.93 | 15.85 | 15.94 | 204,414 | +0.01(+0.05%) |
Oct 29, 2021 | 15.83 | 15.93 | 15.82 | 15.93 | 112,279 | +0.05(+0.33%) |
Oct 28, 2021 | 15.84 | 15.90 | 15.77 | 15.88 | 113,644 | +0.14(+0.91%) |
Oct 27, 2021 | 15.80 | 15.85 | 15.73 | 15.74 | 144,165 | -0.07(-0.43%) |
Oct 26, 2021 | 15.77 | 15.83 | 15.80 | 156,468 | +0.08(+0.48%) | |
Oct 25, 2021 | 15.66 | 15.74 | 15.63 | 15.73 | 121,178 | +0.08(+0.53%) |
Oct 22, 2021 | 15.65 | 15.69 | 15.58 | 15.65 | 127,957 | +0.00(+0.00%) |
Oct 21, 2021 | 15.61 | 15.65 | 15.53 | 15.65 | 96,939 | +0.04(+0.24%) |
Oct 20, 2021 | 15.58 | 15.66 | 15.56 | 15.61 | 66,986 | +0.04(+0.24%) |
Oct 19, 2021 | 15.49 | 15.58 | 15.45 | 15.57 | 175,612 | +0.12(+0.78%) |
Oct 18, 2021 | 15.29 | 15.45 | 15.29 | 15.45 | 118,962 | +0.11(+0.73%) |
Oct 15, 2021 | 15.31 | 15.35 | 15.28 | 15.34 | 115,034 | +0.11(+0.74%) |
Oct 14, 2021 | 15.15 | 15.25 | 15.08 | 15.22 | 221,392 | +0.20(+1.35%) |
Oct 13, 2021 | 14.99 | 15.02 | 14.92 | 15.02 | 89,157 | +0.03(+0.20%) |
Oct 12, 2021 | 15.06 | 15.06 | 14.93 | 14.99 | 141,378 | -0.03(-0.20%) |
Oct 11, 2021 | 15.11 | 15.22 | 15.01 | 15.02 | 240,419 | -0.07(-0.45%) |
Oct 08, 2021 | 15.16 | 15.17 | 15.07 | 15.09 | 97,451 | -0.03(-0.20%) |
Oct 07, 2021 | 15.06 | 15.25 | 15.06 | 15.12 | 193,376 | +0.17(+1.16%) |
Oct 06, 2021 | 14.83 | 14.97 | 14.74 | 14.95 | 189,620 | +0.02(+0.10%) |
Oct 05, 2021 | 14.79 | 15.00 | 14.79 | 14.93 | 133,368 | +0.20(+1.33%) |
Oct 04, 2021 | 14.92 | 14.98 | 14.65 | 14.74 | 218,578 | -0.21(-1.41%) |
Oct 01, 2021 | 14.89 | 15.01 | 14.71 | 14.95 | 303,499 | +0.08(+0.50%) |
Sep 30, 2021 | 15.02 | 15.05 | 14.86 | 14.87 | 184,454 | -0.11(-0.70%) |
Sep 29, 2021 | 15.01 | 15.06 | 14.95 | 14.98 | 188,223 | -0.01(-0.05%) |
Sep 28, 2021 | 15.19 | 15.19 | 14.92 | 14.98 | 221,684 | -0.28(-1.82%) |
Sep 27, 2021 | 15.28 | 15.30 | 15.24 | 15.26 | 182,498 | -0.04(-0.29%) |
Sep 24, 2021 | 15.31 | 15.33 | 15.28 | 15.31 | 193,975 | +0.02(+0.10%) |
Sep 23, 2021 | 15.22 | 15.36 | 15.22 | 15.29 | 148,554 | +0.14(+0.89%) |
Sep 22, 2021 | 15.09 | 15.17 | 15.03 | 15.16 | 129,301 | +0.17(+1.10%) |
Sep 21, 2021 | 15.05 | 15.14 | 14.97 | 14.99 | 219,717 | +0.00(+0.00%) |
Sep 20, 2021 | 15.04 | 15.12 | 14.87 | 14.99 | 319,914 | -0.28(-1.82%) |
Sep 17, 2021 | 15.32 | 15.36 | 15.23 | 15.27 | 260,901 | -0.13(-0.83%) |
Sep 16, 2021 | 15.40 | 15.43 | 15.29 | 15.40 | 416,620 | +0.00(+0.00%) |
Sep 15, 2021 | 15.31 | 15.40 | 15.25 | 15.40 | 199,629 | +0.14(+0.89%) |
Sep 14, 2021 | 15.42 | 15.46 | 15.26 | 15.26 | 166,101 | -0.11(-0.73%) |
Sep 13, 2021 | 15.43 | 15.44 | 15.30 | 15.37 | 194,080 | +0.03(+0.20%) |
Sep 10, 2021 | 15.48 | 15.53 | 15.34 | 15.34 | 241,629 | -0.11(-0.73%) |
Sep 09, 2021 | 15.54 | 15.59 | 15.46 | 15.46 | 121,625 | -0.08(-0.53%) |
Sep 08, 2021 | 15.59 | 15.59 | 15.46 | 15.54 | 188,499 | -0.05(-0.34%) |
Sep 07, 2021 | 15.63 | 15.64 | 15.56 | 15.59 | 163,671 | -0.07(-0.43%) |
Sep 03, 2021 | 15.57 | 15.66 | 15.57 | 15.66 | 91,532 | +0.06(+0.38%) |
Sep 02, 2021 | 15.68 | 15.71 | 15.57 | 15.60 | 274,149 | -0.01(-0.05%) |
Sep 01, 2021 | 15.71 | 15.71 | 15.59 | 15.61 | 273,072 | -0.02(-0.10%) |
Aug 31, 2021 | 15.68 | 15.68 | 15.59 | 15.62 | 126,650 | -0.02(-0.10%) |
Aug 30, 2021 | 15.58 | 15.64 | 15.56 | 15.64 | 124,762 | +0.08(+0.48%) |
Aug 27, 2021 | 15.44 | 15.56 | 15.44 | 15.56 | 159,326 | +0.14(+0.93%) |
Aug 26, 2021 | 15.46 | 15.49 | 15.38 | 15.42 | 74,698 | -0.05(-0.34%) |
Aug 25, 2021 | 15.48 | 15.49 | 15.43 | 15.47 | 192,693 | +0.02(+0.15%) |
Aug 24, 2021 | 15.45 | 15.48 | 15.40 | 15.45 | 119,936 | +0.06(+0.39%) |
Aug 23, 2021 | 15.34 | 15.43 | 15.33 | 15.39 | 118,789 | +0.12(+0.79%) |
Aug 20, 2021 | 15.13 | 15.30 | 15.12 | 15.27 | 86,576 | +0.11(+0.74%) |
Aug 19, 2021 | 15.07 | 15.17 | 15.05 | 15.16 | 239,497 | +0.01(+0.05%) |
Aug 18, 2021 | 15.24 | 15.30 | 15.14 | 15.15 | 162,234 | -0.13(-0.84%) |
Aug 17, 2021 | 15.40 | 15.40 | 15.19 | 15.28 | 514,485 | -0.14(-0.88%) |
Aug 16, 2021 | 15.35 | 15.41 | 15.29 | 15.41 | 156,513 | +0.03(+0.20%) |
Aug 13, 2021 | 15.33 | 15.38 | 15.33 | 15.38 | 153,106 | +0.04(+0.29%) |
Aug 12, 2021 | 15.34 | 15.34 | 15.29 | 15.34 | 143,993 | +0.03(+0.20%) |
Aug 11, 2021 | 15.30 | 15.36 | 15.29 | 15.31 | 187,525 | +0.04(+0.29%) |
Aug 10, 2021 | 15.25 | 15.29 | 15.22 | 15.26 | 178,039 | +0.02(+0.15%) |
Aug 09, 2021 | 15.24 | 15.27 | 15.18 | 15.24 | 173,763 | +0.00(+0.00%) |
Aug 06, 2021 | 15.21 | 15.26 | 15.19 | 15.24 | 108,658 | +0.03(+0.20%) |
Aug 05, 2021 | 15.11 | 15.21 | 15.11 | 15.21 | 146,208 | +0.10(+0.69%) |
Aug 04, 2021 | 15.15 | 15.15 | 15.06 | 15.11 | 173,704 | -0.04(-0.30%) |
Aug 03, 2021 | 15.11 | 15.15 | 15.02 | 15.15 | 139,264 | +0.10(+0.70%) |
Aug 02, 2021 | 15.14 | 15.17 | 15.04 | 15.05 | 278,149 | -0.01(-0.05%) |
Jul 30, 2021 | 15.17 | 15.17 | 15.03 | 15.05 | 178,113 | -0.10(-0.64%) |
Jul 29, 2021 | 15.12 | 15.18 | 15.12 | 15.15 | 153,114 | +0.07(+0.45%) |
Jul 28, 2021 | 15.09 | 15.14 | 15.06 | 15.08 | 147,126 | +0.02(+0.10%) |
Jul 27, 2021 | 15.17 | 15.20 | 14.99 | 15.07 | 161,236 | -0.10(-0.69%) |
Jul 26, 2021 | 15.16 | 15.18 | 15.14 | 15.17 | 166,796 | +0.01(+0.10%) |
Jul 23, 2021 | 15.05 | 15.20 | 15.05 | 15.16 | 313,312 | +0.16(+1.10%) |
Jul 22, 2021 | 14.96 | 14.99 | 14.93 | 14.99 | 108,148 | +0.07(+0.45%) |
Jul 21, 2021 | 14.87 | 14.95 | 14.87 | 14.93 | 126,091 | +0.10(+0.66%) |
Jul 20, 2021 | 14.65 | 14.85 | 14.63 | 14.83 | 241,554 | +0.19(+1.28%) |
Jul 19, 2021 | 14.66 | 14.72 | 14.52 | 14.64 | 331,410 | -0.24(-1.61%) |
Jul 16, 2021 | 14.99 | 14.99 | 14.77 | 14.88 | 877,689 | -0.07(-0.45%) |
Jul 15, 2021 | 14.97 | 15.01 | 14.90 | 14.95 | 251,156 | -0.05(-0.35%) |
Jul 14, 2021 | 15.04 | 15.10 | 14.99 | 15.00 | 281,635 | +0.01(+0.05%) |
Jul 13, 2021 | 15.01 | 15.10 | 14.96 | 14.99 | 235,444 | -0.01(-0.05%) |
Jul 12, 2021 | 14.98 | 15.04 | 14.93 | 15.00 | 329,839 | +0.03(+0.20%) |
Jul 09, 2021 | 14.87 | 14.99 | 14.87 | 14.97 | 182,784 | +0.13(+0.91%) |
Jul 08, 2021 | 14.80 | 14.84 | 14.72 | 14.84 | 232,481 | -0.11(-0.75%) |
Jul 07, 2021 | 14.96 | 14.98 | 14.88 | 14.95 | 134,921 | +0.03(+0.20%) |
Jul 06, 2021 | 14.99 | 15.02 | 14.85 | 14.92 | 266,078 | -0.06(-0.40%) |
Jul 02, 2021 | 14.93 | 15.00 | 14.92 | 14.98 | 144,570 | +0.08(+0.55%) |
Jul 01, 2021 | 14.83 | 14.93 | 14.82 | 14.90 | 225,135 | +0.08(+0.56%) |
Jun 30, 2021 | 14.78 | 14.86 | 14.76 | 14.81 | 218,221 | +0.01(+0.05%) |
Jun 29, 2021 | 14.80 | 14.87 | 14.78 | 14.81 | 215,024 | +0.01(+0.05%) |
Jun 28, 2021 | 14.78 | 14.81 | 14.75 | 14.80 | 262,790 | +0.02(+0.15%) |
Jun 25, 2021 | 14.78 | 14.81 | 14.76 | 14.78 | 270,561 | +0.05(+0.36%) |
Jun 24, 2021 | 14.71 | 14.77 | 14.67 | 14.72 | 226,767 | +0.10(+0.72%) |
Jun 23, 2021 | 14.66 | 14.68 | 14.62 | 14.62 | 159,225 | -0.02(-0.15%) |
Jun 22, 2021 | 14.57 | 14.67 | 14.54 | 14.64 | 109,951 | +0.10(+0.67%) |
Jun 21, 2021 | 14.45 | 14.55 | 14.41 | 14.54 | 161,791 | +0.13(+0.88%) |
Jun 18, 2021 | 14.51 | 14.51 | 14.38 | 14.42 | 201,553 | -0.15(-1.03%) |
Jun 17, 2021 | 14.59 | 14.60 | 14.51 | 14.57 | 234,528 | -0.04(-0.26%) |
Jun 16, 2021 | 14.64 | 14.66 | 14.54 | 14.60 | 134,681 | -0.02(-0.10%) |
Jun 15, 2021 | 14.63 | 14.66 | 14.60 | 14.62 | 121,047 | -0.06(-0.41%) |
Jun 14, 2021 | 14.65 | 14.68 | 14.60 | 14.68 | 131,422 | +0.02(+0.10%) |
Jun 11, 2021 | 14.67 | 14.68 | 14.61 | 14.66 | 77,140 | +0.01(+0.05%) |
Jun 10, 2021 | 14.62 | 14.69 | 14.59 | 14.66 | 116,783 | +0.06(+0.41%) |
Jun 09, 2021 | 14.60 | 14.63 | 14.57 | 14.60 | 157,059 | +0.02(+0.10%) |
Jun 08, 2021 | 14.58 | 14.60 | 14.54 | 14.58 | 136,619 | +0.03(+0.21%) |
Jun 07, 2021 | 14.60 | 14.60 | 14.51 | 14.55 | 107,816 | -0.03(-0.21%) |
Jun 04, 2021 | 14.50 | 14.60 | 14.48 | 14.58 | 192,680 | +0.14(+0.99%) |
Jun 03, 2021 | 14.42 | 14.47 | 14.35 | 14.44 | 345,874 | -0.02(-0.16%) |
Jun 02, 2021 | 14.52 | 14.54 | 14.46 | 14.46 | 252,961 | -0.03(-0.21%) |
Jun 01, 2021 | 14.56 | 14.56 | 14.46 | 14.49 | 257,167 | +0.04(+0.26%) |
May 28, 2021 | 14.48 | 14.50 | 14.44 | 14.45 | 235,788 | +0.02(+0.10%) |
May 27, 2021 | 14.45 | 14.46 | 14.39 | 14.44 | 188,193 | +0.05(+0.36%) |
May 26, 2021 | 14.36 | 14.41 | 14.34 | 14.39 | 221,981 | +0.04(+0.31%) |
May 25, 2021 | 14.44 | 14.46 | 14.33 | 14.34 | 150,862 | -0.03(-0.21%) |
May 24, 2021 | 14.33 | 14.41 | 14.30 | 14.37 | 255,769 | +0.13(+0.89%) |
May 21, 2021 | 14.32 | 14.33 | 14.24 | 14.24 | 152,150 | +0.00(+0.00%) |
May 20, 2021 | 14.21 | 14.30 | 14.19 | 14.24 | 363,799 | +0.13(+0.96%) |
May 19, 2021 | 13.99 | 14.12 | 13.96 | 14.11 | 235,422 | -0.05(-0.37%) |
May 18, 2021 | 14.26 | 14.28 | 14.16 | 14.16 | 237,787 | -0.04(-0.26%) |
May 17, 2021 | 14.18 | 14.23 | 14.16 | 14.20 | 313,569 | -0.04(-0.32%) |
May 14, 2021 | 14.09 | 14.28 | 14.09 | 14.24 | 354,086 | +0.20(+1.44%) |
May 13, 2021 | 13.88 | 14.13 | 13.88 | 14.04 | 409,030 | +0.18(+1.29%) |
May 12, 2021 | 14.07 | 14.17 | 13.86 | 13.86 | 426,929 | -0.32(-2.27%) |
May 11, 2021 | 14.16 | 14.23 | 14.09 | 14.18 | 381,101 | -0.16(-1.15%) |
May 10, 2021 | 14.52 | 14.53 | 14.33 | 14.35 | 208,560 | -0.12(-0.83%) |
May 07, 2021 | 14.40 | 14.51 | 14.35 | 14.47 | 207,227 | +0.11(+0.78%) |
May 06, 2021 | 14.29 | 14.37 | 14.23 | 14.36 | 257,223 | +0.08(+0.58%) |
May 05, 2021 | 14.33 | 14.35 | 14.27 | 14.27 | 272,348 | +0.02(+0.16%) |
May 04, 2021 | 14.36 | 14.40 | 14.18 | 14.25 | 260,325 | -0.12(-0.83%) |