Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.44 | 14.44 | 14.14 | 14.14 | 279,691 | -0.22(-1.52%) |
Apr 28, 2022 | 14.24 | 14.40 | 14.19 | 14.36 | 62,343 | +0.13(+0.92%) |
Apr 27, 2022 | 14.30 | 14.31 | 14.19 | 14.23 | 169,036 | -0.02(-0.12%) |
Apr 26, 2022 | 14.35 | 14.40 | 14.20 | 14.25 | 538,227 | -0.11(-0.79%) |
Apr 25, 2022 | 14.41 | 14.41 | 14.20 | 14.36 | 71,461 | -0.13(-0.90%) |
Apr 22, 2022 | 14.65 | 14.67 | 14.45 | 14.49 | 74,707 | -0.16(-1.07%) |
Apr 21, 2022 | 14.84 | 14.84 | 14.65 | 14.65 | 150,178 | -0.10(-0.69%) |
Apr 20, 2022 | 14.61 | 14.80 | 14.58 | 14.75 | 126,820 | +0.13(+0.89%) |
Apr 19, 2022 | 14.52 | 14.63 | 14.52 | 14.62 | 104,313 | +0.01(+0.06%) |
Apr 18, 2022 | 14.62 | 14.68 | 14.55 | 14.61 | 238,516 | -0.02(-0.12%) |
Apr 14, 2022 | 14.62 | 14.71 | 14.62 | 14.63 | 82,018 | +0.02(+0.12%) |
Apr 13, 2022 | 14.54 | 14.65 | 14.54 | 14.61 | 80,306 | +0.02(+0.12%) |
Apr 12, 2022 | 14.49 | 14.61 | 14.49 | 14.59 | 61,461 | +0.08(+0.54%) |
Apr 11, 2022 | 14.51 | 14.58 | 14.48 | 14.52 | 83,516 | -0.05(-0.36%) |
Apr 08, 2022 | 14.46 | 14.59 | 14.46 | 14.57 | 61,127 | +0.06(+0.42%) |
Apr 07, 2022 | 14.52 | 14.56 | 14.40 | 14.51 | 175,894 | -0.03(-0.18%) |
Apr 06, 2022 | 14.54 | 14.60 | 14.50 | 14.53 | 68,697 | -0.07(-0.48%) |
Apr 05, 2022 | 14.64 | 14.72 | 14.56 | 14.60 | 98,816 | -0.06(-0.41%) |
Apr 04, 2022 | 14.65 | 14.73 | 14.58 | 14.66 | 1,494,567 | +0.03(+0.21%) |
Apr 01, 2022 | 14.65 | 14.66 | 14.59 | 14.63 | 40,330 | +0.00(+0.03%) |
Mar 31, 2022 | 14.73 | 14.73 | 14.60 | 14.63 | 105,558 | -0.08(-0.53%) |
Mar 30, 2022 | 14.66 | 14.75 | 14.65 | 14.71 | 99,076 | +0.03(+0.24%) |
Mar 29, 2022 | 14.56 | 14.71 | 14.53 | 14.67 | 83,262 | +0.18(+1.26%) |
Mar 28, 2022 | 14.55 | 14.55 | 14.42 | 14.49 | 60,971 | -0.03(-0.24%) |
Mar 25, 2022 | 14.44 | 14.57 | 14.44 | 14.52 | 255,319 | +0.12(+0.85%) |
Mar 24, 2022 | 14.35 | 14.45 | 14.35 | 14.40 | 52,754 | +0.03(+0.24%) |
Mar 23, 2022 | 14.28 | 14.40 | 14.28 | 14.37 | 211,686 | +0.02(+0.12%) |
Mar 22, 2022 | 14.38 | 14.40 | 14.32 | 14.35 | 57,596 | +0.03(+0.21%) |
Mar 21, 2022 | 14.37 | 14.40 | 14.29 | 14.32 | 121,843 | -0.02(-0.13%) |
Mar 18, 2022 | 14.25 | 14.36 | 14.24 | 14.34 | 39,726 | +0.05(+0.34%) |
Mar 17, 2022 | 14.23 | 14.36 | 14.22 | 14.29 | 78,488 | +0.06(+0.42%) |
Mar 16, 2022 | 14.13 | 14.23 | 14.12 | 14.23 | 51,925 | +0.08(+0.58%) |
Mar 15, 2022 | 14.12 | 14.18 | 14.07 | 14.15 | 44,304 | +0.07(+0.49%) |
Mar 14, 2022 | 14.20 | 14.26 | 14.05 | 14.08 | 57,025 | -0.17(-1.17%) |
Mar 11, 2022 | 14.35 | 14.39 | 14.21 | 14.25 | 44,032 | -0.12(-0.84%) |
Mar 10, 2022 | 14.31 | 14.37 | 14.26 | 14.37 | 50,670 | +0.09(+0.60%) |
Mar 09, 2022 | 14.43 | 14.43 | 14.28 | 14.28 | 54,242 | -0.10(-0.72%) |
Mar 08, 2022 | 14.33 | 14.45 | 14.33 | 14.38 | 76,295 | +0.05(+0.36%) |
Mar 07, 2022 | 14.49 | 14.49 | 14.29 | 14.33 | 57,279 | -0.09(-0.64%) |
Mar 04, 2022 | 14.36 | 14.48 | 14.36 | 14.43 | 42,944 | -0.04(-0.26%) |
Mar 03, 2022 | 14.45 | 14.47 | 14.36 | 14.46 | 242,736 | +0.09(+0.66%) |
Mar 02, 2022 | 14.26 | 14.44 | 14.26 | 14.37 | 56,549 | +0.09(+0.66%) |
Mar 01, 2022 | 14.26 | 14.32 | 14.16 | 14.27 | 175,393 | +0.01(+0.10%) |
Feb 28, 2022 | 14.21 | 14.31 | 14.13 | 14.26 | 80,271 | +0.03(+0.21%) |
Feb 25, 2022 | 14.03 | 14.24 | 14.07 | 14.23 | 71,679 | +0.24(+1.73%) |
Feb 24, 2022 | 13.90 | 14.09 | 13.83 | 13.99 | 116,639 | +0.00(+0.00%) |
Feb 23, 2022 | 14.11 | 14.15 | 13.99 | 13.99 | 67,258 | -0.04(-0.31%) |
Feb 22, 2022 | 14.13 | 14.22 | 14.02 | 14.03 | 292,107 | -0.13(-0.91%) |
Feb 18, 2022 | 14.16 | 0 | -0.02(-0.17%) | |||
Feb 17, 2022 | 14.26 | 14.27 | 14.18 | 14.18 | 70,253 | -0.10(-0.71%) |
Feb 16, 2022 | 14.20 | 14.31 | 14.20 | 14.29 | 81,208 | +0.06(+0.41%) |
Feb 15, 2022 | 14.26 | 14.29 | 14.18 | 14.23 | 93,772 | +0.09(+0.67%) |
Feb 14, 2022 | 14.24 | 14.27 | 14.12 | 14.13 | 65,669 | -0.21(-1.44%) |
Feb 11, 2022 | 14.30 | 14.37 | 14.19 | 14.34 | 71,612 | +0.10(+0.72%) |
Feb 10, 2022 | 14.36 | 14.40 | 14.18 | 14.24 | 124,872 | -0.16(-1.13%) |
Feb 09, 2022 | 14.38 | 14.41 | 14.33 | 14.40 | 69,609 | +0.07(+0.48%) |
Feb 08, 2022 | 14.35 | 14.42 | 14.26 | 14.33 | 95,685 | +0.02(+0.12%) |
Feb 07, 2022 | 14.29 | 14.36 | 14.25 | 14.31 | 76,467 | +0.03(+0.24%) |
Feb 04, 2022 | 14.37 | 14.37 | 14.21 | 14.28 | 51,986 | -0.12(-0.84%) |
Feb 03, 2022 | 14.39 | 14.35 | 14.40 | 115,912 | -0.09(-0.65%) | |
Feb 02, 2022 | 14.50 | 14.52 | 14.43 | 14.49 | 198,118 | +0.05(+0.36%) |
Feb 01, 2022 | 14.43 | 14.46 | 14.35 | 14.44 | 88,685 | +0.05(+0.34%) |
Jan 31, 2022 | 14.31 | 14.43 | 14.39 | 242,438 | +0.10(+0.68%) | |
Jan 28, 2022 | 14.19 | 14.37 | 14.15 | 14.30 | 78,309 | +0.07(+0.46%) |
Jan 27, 2022 | 14.35 | 14.43 | 14.18 | 14.23 | 205,755 | -0.01(-0.10%) |
Jan 26, 2022 | 14.45 | 14.46 | 14.22 | 14.24 | 95,445 | -0.02(-0.12%) |
Jan 25, 2022 | 14.14 | 14.40 | 14.04 | 14.26 | 82,661 | +0.10(+0.73%) |
Jan 24, 2022 | 14.11 | 14.23 | 13.92 | 14.16 | 299,536 | -0.10(-0.72%) |
Jan 21, 2022 | 14.37 | 14.40 | 14.20 | 14.26 | 97,886 | -0.11(-0.75%) |
Jan 20, 2022 | 14.56 | 14.56 | 14.34 | 14.37 | 142,418 | -0.17(-1.18%) |
Jan 19, 2022 | 14.57 | 14.65 | 14.51 | 14.54 | 95,446 | -0.04(-0.26%) |
Jan 18, 2022 | 14.64 | 14.65 | 14.52 | 14.58 | 144,575 | -0.05(-0.33%) |
Jan 14, 2022 | 14.63 | 0 | +0.04(+0.25%) | |||
Jan 13, 2022 | 14.57 | 14.69 | 14.57 | 14.59 | 103,624 | -0.00(-0.03%) |
Jan 12, 2022 | 14.51 | 14.63 | 14.51 | 14.60 | 117,887 | +0.04(+0.27%) |
Jan 11, 2022 | 14.47 | 14.56 | 14.44 | 14.56 | 57,383 | +0.09(+0.59%) |
Jan 10, 2022 | 14.49 | 14.51 | 14.39 | 14.47 | 126,322 | -0.03(-0.19%) |
Jan 07, 2022 | 14.41 | 14.51 | 14.38 | 14.50 | 83,634 | +0.07(+0.48%) |
Jan 06, 2022 | 14.33 | 14.45 | 14.33 | 14.43 | 80,050 | +0.08(+0.54%) |
Jan 05, 2022 | 14.42 | 14.51 | 14.30 | 14.35 | 116,573 | -0.10(-0.71%) |
Jan 04, 2022 | 14.28 | 14.47 | 14.28 | 14.45 | 96,037 | +0.10(+0.72%) |
Jan 03, 2022 | 14.23 | 14.35 | 14.22 | 14.35 | 432,496 | +0.14(+0.99%) |
Dec 31, 2021 | 14.22 | 14.27 | 14.18 | 14.21 | 77,814 | -0.00(-0.03%) |
Dec 30, 2021 | 14.21 | 14.24 | 14.18 | 14.21 | 128,447 | +0.04(+0.30%) |
Dec 29, 2021 | 14.19 | 14.19 | 14.12 | 14.17 | 130,501 | +0.03(+0.18%) |
Dec 28, 2021 | 14.15 | 14.19 | 14.10 | 14.15 | 118,029 | +0.03(+0.24%) |
Dec 27, 2021 | 14.13 | 14.13 | 13.98 | 14.11 | 99,349 | +0.09(+0.61%) |
Dec 23, 2021 | 14.04 | 14.10 | 13.98 | 14.03 | 134,124 | +0.05(+0.32%) |
Dec 22, 2021 | 13.91 | 14.02 | 13.88 | 13.98 | 136,604 | +0.09(+0.61%) |
Dec 21, 2021 | 13.85 | 13.98 | 13.82 | 13.90 | 126,602 | +0.11(+0.77%) |
Dec 20, 2021 | 13.92 | 13.92 | 13.70 | 13.79 | 90,274 | -0.10(-0.70%) |
Dec 17, 2021 | 13.93 | 13.99 | 13.89 | 13.89 | 58,639 | -0.03(-0.24%) |
Dec 16, 2021 | 13.93 | 14.04 | 13.90 | 13.92 | 83,114 | +0.02(+0.13%) |
Dec 15, 2021 | 13.79 | 13.92 | 13.77 | 13.90 | 109,444 | +0.10(+0.73%) |
Dec 14, 2021 | 13.90 | 13.90 | 13.80 | 13.80 | 79,202 | -0.11(-0.80%) |
Dec 13, 2021 | 13.90 | 13.96 | 13.84 | 13.91 | 98,922 | +0.01(+0.04%) |
Dec 10, 2021 | 13.92 | 13.98 | 13.92 | 13.91 | 87,630 | -0.01(-0.04%) |
Dec 09, 2021 | 13.96 | 13.97 | 13.90 | 13.91 | 63,713 | -0.12(-0.85%) |
Dec 08, 2021 | 13.95 | 14.07 | 13.95 | 14.03 | 111,743 | +0.05(+0.36%) |
Dec 07, 2021 | 13.96 | 14.03 | 13.95 | 13.98 | 54,374 | +0.02(+0.12%) |
Dec 06, 2021 | 13.78 | 13.98 | 13.78 | 13.96 | 86,230 | +0.21(+1.55%) |
Dec 03, 2021 | 13.77 | 13.82 | 13.68 | 13.75 | 91,368 | +0.01(+0.06%) |
Dec 02, 2021 | 13.62 | 13.83 | 13.58 | 13.74 | 84,184 | +0.13(+0.94%) |
Dec 01, 2021 | 13.73 | 13.87 | 13.54 | 13.62 | 126,758 | -0.09(-0.62%) |
Nov 30, 2021 | 13.85 | 13.86 | 13.62 | 13.70 | 174,151 | -0.17(-1.23%) |
Nov 29, 2021 | 14.02 | 14.02 | 13.84 | 13.87 | 118,064 | -0.03(-0.24%) |
Nov 26, 2021 | 14.04 | 14.04 | 13.80 | 13.90 | 49,084 | -0.12(-0.85%) |
Nov 24, 2021 | 14.05 | 14.11 | 14.02 | 14.02 | 42,489 | -0.02(-0.18%) |
Nov 23, 2021 | 14.06 | 14.08 | 13.99 | 14.05 | 101,115 | +0.07(+0.53%) |
Nov 22, 2021 | 13.95 | 14.09 | 13.92 | 13.97 | 73,881 | +0.03(+0.24%) |
Nov 19, 2021 | 13.99 | 14.03 | 13.92 | 13.94 | 87,455 | -0.07(-0.48%) |
Nov 18, 2021 | 14.07 | 14.03 | 14.01 | 14.01 | 75,398 | -0.05(-0.36%) |
Nov 17, 2021 | 14.11 | 14.15 | 14.04 | 14.06 | 71,652 | -0.05(-0.36%) |
Nov 16, 2021 | 14.20 | 14.24 | 14.11 | 14.11 | 82,569 | -0.12(-0.83%) |
Nov 15, 2021 | 14.14 | 14.23 | 14.14 | 14.23 | 93,461 | +0.07(+0.48%) |
Nov 12, 2021 | 14.22 | 14.22 | 14.15 | 14.16 | 65,617 | +0.00(+0.00%) |
Nov 11, 2021 | 14.12 | 14.25 | 14.12 | 14.16 | 52,900 | +0.02(+0.12%) |
Nov 10, 2021 | 14.20 | 14.14 | 14.14 | 69,500 | -0.06(-0.42%) | |
Nov 09, 2021 | 14.20 | 14.25 | 14.15 | 14.20 | 89,394 | +0.00(+0.00%) |
Nov 08, 2021 | 14.28 | 14.30 | 14.20 | 14.20 | 57,605 | -0.06(-0.45%) |
Nov 05, 2021 | 14.25 | 14.29 | 14.24 | 14.27 | 69,540 | +0.09(+0.63%) |
Nov 04, 2021 | 14.20 | 14.28 | 14.14 | 14.18 | 108,881 | -0.04(-0.30%) |
Nov 03, 2021 | 14.21 | 14.30 | 14.20 | 14.22 | 77,739 | -0.00(-0.03%) |
Nov 02, 2021 | 14.27 | 14.29 | 14.19 | 14.22 | 48,343 | -0.00(-0.03%) |
Nov 01, 2021 | 14.20 | 14.27 | 14.17 | 14.23 | 113,753 | +0.09(+0.62%) |
Oct 29, 2021 | 14.24 | 14.25 | 14.09 | 14.14 | 90,365 | -0.07(-0.49%) |
Oct 28, 2021 | 14.17 | 14.22 | 14.16 | 14.21 | 92,824 | +0.03(+0.18%) |
Oct 27, 2021 | 14.30 | 14.27 | 14.15 | 14.19 | 67,989 | -0.03(-0.24%) |
Oct 26, 2021 | 14.36 | 14.22 | 14.22 | 87,917 | -0.03(-0.24%) | |
Oct 25, 2021 | 14.30 | 14.32 | 14.25 | 14.25 | 65,202 | -0.05(-0.36%) |
Oct 22, 2021 | 14.29 | 14.32 | 14.24 | 14.30 | 122,910 | +0.01(+0.06%) |
Oct 21, 2021 | 14.32 | 14.37 | 14.22 | 14.30 | 80,555 | -0.03(-0.22%) |
Oct 20, 2021 | 14.19 | 14.34 | 14.19 | 14.33 | 70,330 | +0.10(+0.69%) |
Oct 19, 2021 | 14.28 | 14.28 | 14.19 | 14.23 | 183,318 | -0.01(-0.04%) |
Oct 18, 2021 | 14.21 | 14.23 | 14.15 | 14.23 | 100,692 | +0.06(+0.42%) |
Oct 15, 2021 | 14.23 | 14.28 | 14.18 | 14.18 | 112,039 | +0.02(+0.12%) |
Oct 14, 2021 | 14.14 | 14.21 | 14.12 | 14.16 | 230,003 | +0.03(+0.24%) |
Oct 13, 2021 | 14.02 | 14.13 | 14.00 | 14.13 | 86,425 | +0.08(+0.54%) |
Oct 12, 2021 | 14.02 | 14.12 | 14.01 | 14.05 | 92,237 | +0.01(+0.06%) |
Oct 11, 2021 | 14.04 | 14.08 | 14.00 | 14.04 | 43,431 | -0.00(-0.00%) |
Oct 08, 2021 | 13.99 | 14.04 | 13.92 | 14.04 | 145,566 | +0.11(+0.79%) |
Oct 07, 2021 | 13.97 | 14.06 | 13.93 | 13.93 | 77,021 | +0.01(+0.06%) |
Oct 06, 2021 | 13.85 | 13.93 | 13.79 | 13.92 | 158,928 | -0.02(-0.15%) |
Oct 05, 2021 | 13.94 | 14.01 | 13.91 | 13.94 | 45,553 | +0.03(+0.19%) |
Oct 04, 2021 | 13.81 | 13.97 | 13.81 | 13.92 | 96,850 | +0.11(+0.76%) |
Oct 01, 2021 | 13.80 | 13.96 | 13.79 | 13.81 | 153,904 | -0.02(-0.12%) |
Sep 30, 2021 | 13.94 | 13.94 | 13.78 | 13.83 | 118,130 | -0.07(-0.49%) |
Sep 29, 2021 | 13.78 | 13.94 | 13.78 | 13.90 | 65,334 | +0.12(+0.86%) |
Sep 28, 2021 | 13.90 | 13.90 | 13.76 | 13.78 | 54,560 | -0.13(-0.97%) |
Sep 27, 2021 | 13.81 | 14.01 | 13.81 | 13.91 | 60,354 | +0.13(+0.92%) |
Sep 24, 2021 | 13.85 | 13.88 | 13.79 | 13.79 | 39,091 | -0.04(-0.30%) |
Sep 23, 2021 | 13.83 | 13.91 | 13.80 | 13.83 | 55,724 | +0.07(+0.53%) |
Sep 22, 2021 | 13.71 | 13.88 | 13.68 | 13.76 | 52,691 | +0.09(+0.68%) |
Sep 21, 2021 | 13.68 | 13.77 | 13.65 | 13.67 | 59,223 | -0.05(-0.37%) |
Sep 20, 2021 | 13.67 | 13.77 | 13.60 | 13.72 | 73,214 | -0.03(-0.18%) |
Sep 17, 2021 | 13.85 | 13.90 | 13.73 | 13.74 | 99,459 | -0.15(-1.06%) |
Sep 16, 2021 | 13.93 | 13.95 | 13.83 | 13.89 | 160,452 | -0.03(-0.21%) |
Sep 15, 2021 | 13.88 | 13.93 | 13.85 | 13.92 | 134,846 | +0.08(+0.55%) |
Sep 14, 2021 | 13.90 | 13.92 | 13.83 | 13.84 | 70,069 | -0.05(-0.39%) |
Sep 13, 2021 | 13.94 | 13.97 | 13.86 | 13.90 | 56,965 | +0.05(+0.33%) |
Sep 10, 2021 | 13.93 | 13.95 | 13.85 | 13.85 | 95,554 | -0.10(-0.72%) |
Sep 09, 2021 | 13.96 | 14.06 | 13.94 | 13.95 | 83,205 | -0.05(-0.33%) |
Sep 08, 2021 | 13.98 | 14.04 | 13.94 | 14.00 | 58,245 | +0.04(+0.27%) |
Sep 07, 2021 | 14.04 | 14.11 | 13.96 | 13.96 | 50,816 | -0.11(-0.78%) |
Sep 03, 2021 | 14.05 | 14.12 | 14.03 | 14.07 | 44,370 | -0.03(-0.24%) |
Sep 02, 2021 | 14.02 | 14.12 | 14.02 | 14.10 | 61,992 | +0.12(+0.84%) |
Sep 01, 2021 | 13.94 | 14.01 | 13.91 | 13.98 | 91,350 | +0.01(+0.06%) |
Aug 31, 2021 | 13.93 | 14.00 | 13.89 | 13.98 | 90,440 | +0.02(+0.14%) |
Aug 30, 2021 | 13.97 | 13.98 | 13.88 | 13.96 | 68,681 | +0.01(+0.04%) |
Aug 27, 2021 | 13.84 | 13.96 | 13.80 | 13.95 | 46,323 | +0.17(+1.22%) |
Aug 26, 2021 | 13.84 | 13.85 | 13.77 | 13.78 | 46,925 | -0.06(-0.42%) |
Aug 25, 2021 | 13.82 | 13.92 | 13.80 | 13.84 | 117,231 | -0.03(-0.18%) |
Aug 24, 2021 | 13.86 | 13.91 | 13.81 | 13.87 | 77,451 | +0.02(+0.17%) |
Aug 23, 2021 | 13.87 | 13.90 | 13.79 | 13.84 | 69,219 | +0.06(+0.42%) |
Aug 20, 2021 | 13.69 | 13.86 | 13.67 | 13.78 | 71,792 | +0.06(+0.43%) |
Aug 19, 2021 | 13.78 | 13.80 | 13.69 | 13.73 | 59,705 | -0.08(-0.60%) |
Aug 18, 2021 | 13.86 | 13.93 | 13.81 | 13.81 | 48,977 | -0.08(-0.58%) |
Aug 17, 2021 | 13.85 | 13.95 | 13.84 | 13.89 | 44,646 | +0.00(+0.03%) |
Aug 16, 2021 | 13.92 | 13.99 | 13.88 | 13.89 | 48,205 | -0.11(-0.78%) |
Aug 13, 2021 | 13.99 | 13.99 | 13.91 | 13.99 | 85,331 | +0.06(+0.42%) |
Aug 12, 2021 | 13.93 | 13.94 | 13.85 | 13.94 | 43,053 | +0.03(+0.21%) |
Aug 11, 2021 | 13.79 | 13.94 | 13.79 | 13.91 | 97,768 | +0.10(+0.69%) |
Aug 10, 2021 | 13.81 | 13.85 | 13.81 | 13.81 | 42,190 | -0.02(-0.13%) |
Aug 09, 2021 | 13.86 | 13.86 | 13.81 | 13.83 | 53,066 | -0.07(-0.52%) |
Aug 06, 2021 | 13.89 | 13.96 | 13.88 | 13.90 | 44,133 | +0.02(+0.18%) |
Aug 05, 2021 | 13.87 | 13.92 | 13.85 | 13.88 | 82,559 | +0.01(+0.06%) |
Aug 04, 2021 | 13.89 | 13.95 | 13.86 | 13.87 | 36,555 | -0.08(-0.57%) |
Aug 03, 2021 | 13.94 | 13.97 | 13.87 | 13.95 | 103,348 | -0.00(-0.03%) |
Aug 02, 2021 | 14.07 | 14.16 | 13.94 | 13.95 | 70,078 | -0.08(-0.54%) |
Jul 30, 2021 | 14.19 | 14.19 | 13.96 | 14.03 | 120,790 | -0.02(-0.12%) |
Jul 29, 2021 | 14.02 | 14.13 | 13.98 | 14.04 | 89,497 | +0.05(+0.34%) |
Jul 28, 2021 | 14.16 | 14.18 | 13.81 | 14.00 | 168,547 | -0.14(-0.99%) |
Jul 27, 2021 | 14.07 | 14.16 | 14.04 | 14.14 | 54,986 | +0.03(+0.18%) |
Jul 26, 2021 | 14.03 | 14.14 | 14.03 | 14.11 | 65,537 | +0.05(+0.35%) |
Jul 23, 2021 | 14.00 | 14.11 | 13.99 | 14.06 | 56,824 | +0.08(+0.60%) |
Jul 22, 2021 | 13.99 | 14.07 | 13.95 | 13.98 | 42,927 | -0.03(-0.24%) |
Jul 21, 2021 | 14.07 | 14.16 | 14.01 | 14.01 | 74,649 | +0.06(+0.44%) |
Jul 20, 2021 | 13.77 | 14.06 | 13.77 | 13.95 | 32,662 | +0.17(+1.27%) |
Jul 19, 2021 | 13.98 | 13.98 | 13.75 | 13.77 | 134,773 | -0.24(-1.72%) |
Jul 16, 2021 | 14.05 | 14.13 | 14.01 | 14.02 | 51,538 | -0.03(-0.18%) |
Jul 15, 2021 | 14.00 | 14.11 | 13.98 | 14.04 | 104,643 | -0.03(-0.18%) |
Jul 14, 2021 | 14.12 | 14.12 | 14.00 | 14.07 | 185,064 | +0.00(+0.00%) |
Jul 13, 2021 | 14.12 | 14.20 | 14.05 | 14.07 | 122,142 | -0.15(-1.05%) |
Jul 12, 2021 | 14.15 | 14.22 | 14.12 | 14.22 | 69,828 | +0.07(+0.47%) |
Jul 09, 2021 | 14.05 | 14.20 | 14.05 | 14.15 | 69,300 | +0.12(+0.89%) |
Jul 08, 2021 | 14.03 | 14.11 | 13.98 | 14.02 | 75,113 | -0.15(-1.06%) |
Jul 07, 2021 | 14.21 | 14.21 | 14.07 | 14.17 | 91,610 | -0.01(-0.06%) |
Jul 06, 2021 | 14.17 | 14.18 | 14.03 | 14.18 | 103,653 | -0.01(-0.06%) |
Jul 02, 2021 | 14.27 | 14.27 | 14.12 | 14.19 | 118,134 | -0.01(-0.06%) |
Jul 01, 2021 | 14.13 | 14.21 | 14.08 | 14.20 | 117,757 | +0.08(+0.59%) |
Jun 30, 2021 | 14.07 | 14.16 | 14.03 | 14.12 | 151,022 | +0.07(+0.53%) |
Jun 29, 2021 | 14.06 | 14.13 | 14.00 | 14.04 | 264,461 | +0.05(+0.36%) |
Jun 28, 2021 | 14.15 | 14.17 | 13.99 | 13.99 | 110,356 | -0.09(-0.66%) |
Jun 25, 2021 | 14.08 | 14.13 | 14.06 | 14.08 | 136,974 | -0.03(-0.23%) |
Jun 24, 2021 | 14.17 | 14.19 | 14.05 | 14.12 | 83,391 | +0.02(+0.17%) |
Jun 23, 2021 | 14.08 | 14.18 | 14.08 | 14.09 | 81,760 | -0.01(-0.06%) |
Jun 22, 2021 | 14.18 | 14.18 | 14.07 | 14.10 | 163,964 | -0.02(-0.12%) |
Jun 21, 2021 | 14.04 | 14.19 | 13.99 | 14.12 | 68,883 | +0.10(+0.69%) |
Jun 18, 2021 | 14.09 | 14.13 | 13.94 | 14.02 | 97,166 | -0.10(-0.74%) |
Jun 17, 2021 | 14.26 | 14.31 | 14.09 | 14.13 | 60,133 | -0.17(-1.16%) |
Jun 16, 2021 | 14.33 | 14.40 | 14.27 | 14.29 | 147,038 | -0.04(-0.29%) |
Jun 15, 2021 | 14.42 | 14.45 | 14.31 | 14.33 | 51,139 | -0.08(-0.58%) |
Jun 14, 2021 | 14.38 | 14.45 | 14.36 | 14.42 | 43,287 | +0.00(+0.00%) |
Jun 11, 2021 | 14.44 | 14.45 | 14.36 | 14.42 | 47,904 | +0.01(+0.10%) |
Jun 10, 2021 | 14.40 | 14.42 | 14.34 | 14.40 | 64,756 | +0.08(+0.59%) |
Jun 09, 2021 | 14.30 | 14.42 | 14.27 | 14.32 | 88,492 | -0.01(-0.08%) |
Jun 08, 2021 | 14.30 | 14.39 | 14.24 | 14.33 | 105,953 | +0.03(+0.20%) |
Jun 07, 2021 | 14.27 | 14.31 | 14.22 | 14.30 | 69,807 | +0.07(+0.47%) |
Jun 04, 2021 | 14.24 | 14.28 | 14.18 | 14.23 | 151,599 | +0.04(+0.29%) |
Jun 03, 2021 | 14.04 | 14.25 | 14.04 | 14.19 | 116,117 | +0.12(+0.82%) |
Jun 02, 2021 | 14.04 | 14.17 | 14.04 | 14.08 | 443,782 | +0.02(+0.18%) |
Jun 01, 2021 | 13.97 | 14.13 | 13.95 | 14.05 | 78,903 | +0.11(+0.77%) |
May 28, 2021 | 13.89 | 14.01 | 13.89 | 13.94 | 107,979 | +0.05(+0.36%) |
May 27, 2021 | 14.05 | 14.05 | 13.89 | 13.89 | 126,098 | -0.11(-0.77%) |
May 26, 2021 | 13.94 | 14.06 | 13.90 | 14.00 | 166,873 | +0.06(+0.42%) |
May 25, 2021 | 13.97 | 14.01 | 13.90 | 13.94 | 77,372 | -0.07(-0.47%) |
May 24, 2021 | 13.98 | 14.08 | 13.97 | 14.01 | 55,427 | +0.03(+0.24%) |
May 21, 2021 | 13.90 | 13.99 | 13.89 | 13.98 | 75,081 | +0.07(+0.49%) |
May 20, 2021 | 13.84 | 13.94 | 13.83 | 13.91 | 66,942 | +0.09(+0.66%) |
May 19, 2021 | 13.81 | 13.91 | 13.73 | 13.82 | 88,796 | -0.07(-0.48%) |
May 18, 2021 | 13.92 | 13.96 | 13.88 | 13.88 | 108,172 | -0.02(-0.18%) |
May 17, 2021 | 13.89 | 13.96 | 13.82 | 13.91 | 96,682 | +0.05(+0.36%) |
May 14, 2021 | 13.86 | 13.94 | 13.78 | 13.86 | 48,414 | +0.11(+0.78%) |
May 13, 2021 | 13.59 | 13.84 | 13.59 | 13.75 | 116,454 | +0.17(+1.21%) |
May 12, 2021 | 13.75 | 13.86 | 13.58 | 13.59 | 118,216 | -0.19(-1.38%) |
May 11, 2021 | 13.93 | 13.93 | 13.75 | 13.78 | 208,551 | -0.17(-1.18%) |
May 10, 2021 | 13.90 | 14.09 | 13.90 | 13.94 | 105,753 | +0.04(+0.30%) |
May 07, 2021 | 13.83 | 13.93 | 13.82 | 13.90 | 97,026 | +0.07(+0.54%) |
May 06, 2021 | 13.76 | 13.85 | 13.74 | 13.83 | 60,847 | +0.06(+0.42%) |
May 05, 2021 | 13.81 | 13.81 | 13.74 | 13.77 | 79,062 | -0.02(-0.12%) |
May 04, 2021 | 13.88 | 13.90 | 13.78 | 13.78 | 174,231 | -0.07(-0.48%) |