Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.63 | 14.71 | 14.22 | 14.25 | 212,361 | -0.56(-3.80%) |
Apr 28, 2022 | 14.65 | 14.89 | 14.44 | 14.81 | 129,376 | +0.37(+2.55%) |
Apr 27, 2022 | 14.48 | 14.64 | 14.37 | 14.44 | 123,246 | +0.03(+0.20%) |
Apr 26, 2022 | 14.82 | 14.82 | 14.41 | 14.41 | 146,617 | -0.50(-3.38%) |
Apr 25, 2022 | 14.75 | 14.92 | 14.62 | 14.92 | 95,775 | +0.11(+0.72%) |
Apr 22, 2022 | 15.17 | 15.18 | 14.80 | 14.81 | 146,487 | -0.42(-2.74%) |
Apr 21, 2022 | 15.61 | 15.69 | 15.18 | 15.23 | 127,996 | -0.21(-1.38%) |
Apr 20, 2022 | 15.61 | 15.61 | 15.42 | 15.44 | 105,093 | -0.11(-0.69%) |
Apr 19, 2022 | 15.28 | 15.56 | 15.28 | 15.55 | 280,128 | +0.28(+1.84%) |
Apr 18, 2022 | 15.25 | 15.32 | 15.17 | 15.27 | 113,267 | -0.01(-0.06%) |
Apr 14, 2022 | 15.48 | 15.53 | 15.28 | 15.28 | 91,394 | -0.24(-1.56%) |
Apr 13, 2022 | 15.31 | 15.54 | 15.29 | 15.52 | 109,582 | +0.21(+1.39%) |
Apr 12, 2022 | 15.47 | 15.54 | 15.25 | 15.30 | 120,548 | -0.06(-0.38%) |
Apr 11, 2022 | 15.53 | 15.54 | 15.33 | 15.36 | 130,605 | -0.28(-1.80%) |
Apr 08, 2022 | 15.67 | 15.76 | 15.62 | 15.64 | 115,370 | -0.09(-0.55%) |
Apr 07, 2022 | 15.65 | 15.81 | 15.54 | 15.73 | 127,956 | +0.06(+0.37%) |
Apr 06, 2022 | 15.73 | 15.75 | 15.55 | 15.67 | 116,134 | -0.22(-1.40%) |
Apr 05, 2022 | 16.09 | 16.15 | 15.86 | 15.90 | 160,517 | -0.25(-1.56%) |
Apr 04, 2022 | 15.98 | 16.15 | 15.94 | 16.15 | 143,157 | +0.21(+1.34%) |
Apr 01, 2022 | 15.91 | 15.95 | 15.83 | 15.93 | 98,304 | +0.06(+0.37%) |
Mar 31, 2022 | 16.16 | 16.16 | 15.88 | 15.88 | 109,217 | -0.25(-1.56%) |
Mar 30, 2022 | 16.25 | 16.25 | 16.07 | 16.13 | 85,371 | -0.15(-0.89%) |
Mar 29, 2022 | 16.21 | 16.28 | 16.10 | 16.27 | 137,514 | +0.23(+1.45%) |
Mar 28, 2022 | 15.89 | 16.05 | 15.82 | 16.04 | 120,924 | +0.18(+1.16%) |
Mar 25, 2022 | 15.82 | 15.86 | 15.71 | 15.86 | 88,326 | +0.04(+0.25%) |
Mar 24, 2022 | 15.67 | 15.82 | 15.61 | 15.82 | 115,504 | +0.25(+1.62%) |
Mar 23, 2022 | 15.68 | 15.76 | 15.57 | 15.57 | 92,426 | -0.20(-1.29%) |
Mar 22, 2022 | 15.61 | 15.81 | 15.61 | 15.77 | 111,017 | +0.23(+1.50%) |
Mar 21, 2022 | 15.59 | 15.63 | 15.41 | 15.54 | 135,617 | -0.03(-0.19%) |
Mar 18, 2022 | 15.32 | 15.58 | 15.28 | 15.57 | 109,319 | +0.23(+1.52%) |
Mar 17, 2022 | 15.02 | 15.33 | 15.02 | 15.33 | 98,161 | +0.22(+1.48%) |
Mar 16, 2022 | 14.85 | 15.11 | 14.78 | 15.11 | 144,892 | +0.39(+2.63%) |
Mar 15, 2022 | 14.43 | 14.74 | 14.42 | 14.72 | 136,390 | +0.35(+2.43%) |
Mar 14, 2022 | 14.54 | 14.64 | 14.33 | 14.37 | 110,476 | -0.14(-0.94%) |
Mar 11, 2022 | 14.85 | 14.86 | 14.50 | 14.51 | 97,087 | -0.23(-1.58%) |
Mar 10, 2022 | 14.66 | 14.77 | 14.57 | 14.74 | 86,655 | -0.10(-0.65%) |
Mar 09, 2022 | 14.71 | 14.90 | 14.64 | 14.84 | 199,400 | +0.43(+2.96%) |
Mar 08, 2022 | 14.46 | 14.78 | 14.34 | 14.41 | 169,417 | -0.09(-0.60%) |
Mar 07, 2022 | 14.95 | 14.96 | 14.50 | 14.50 | 178,181 | -0.49(-3.30%) |
Mar 04, 2022 | 15.02 | 15.05 | 14.85 | 14.99 | 124,968 | -0.15(-0.96%) |
Mar 03, 2022 | 15.39 | 15.39 | 15.08 | 15.14 | 96,582 | -0.14(-0.89%) |
Mar 02, 2022 | 15.07 | 15.33 | 15.03 | 15.28 | 228,361 | +0.23(+1.55%) |
Mar 01, 2022 | 15.24 | 15.27 | 14.94 | 15.04 | 157,474 | -0.19(-1.27%) |
Feb 28, 2022 | 15.06 | 15.30 | 15.05 | 15.24 | 174,411 | +0.00(+0.00%) |
Feb 25, 2022 | 14.97 | 15.24 | 14.98 | 15.24 | 164,663 | +0.31(+2.08%) |
Feb 24, 2022 | 14.22 | 14.95 | 14.15 | 14.93 | 341,838 | +0.32(+2.19%) |
Feb 23, 2022 | 15.01 | 15.07 | 14.60 | 14.61 | 208,668 | -0.33(-2.21%) |
Feb 22, 2022 | 15.03 | 15.16 | 14.82 | 14.94 | 165,017 | -0.16(-1.03%) |
Feb 18, 2022 | 15.09 | 0 | -0.16(-1.02%) | |||
Feb 17, 2022 | 15.54 | 15.54 | 15.22 | 15.25 | 168,314 | -0.27(-1.75%) |
Feb 16, 2022 | 15.57 | 15.65 | 15.45 | 15.52 | 151,345 | -0.12(-0.74%) |
Feb 15, 2022 | 15.54 | 15.63 | 15.51 | 15.63 | 148,203 | +0.30(+1.96%) |
Feb 14, 2022 | 15.33 | 15.44 | 15.21 | 15.33 | 155,189 | -0.04(-0.25%) |
Feb 11, 2022 | 15.75 | 15.82 | 15.31 | 15.37 | 145,924 | -0.38(-2.40%) |
Feb 10, 2022 | 15.86 | 16.05 | 15.66 | 15.75 | 161,282 | -0.30(-1.87%) |
Feb 09, 2022 | 15.94 | 16.05 | 15.93 | 16.05 | 132,146 | +0.25(+1.60%) |
Feb 08, 2022 | 15.64 | 15.81 | 15.55 | 15.80 | 146,446 | +0.15(+0.93%) |
Feb 07, 2022 | 15.76 | 15.79 | 15.60 | 15.65 | 123,055 | -0.07(-0.43%) |
Feb 04, 2022 | 15.61 | 15.83 | 15.51 | 15.72 | 132,780 | +0.17(+1.12%) |
Feb 03, 2022 | 15.71 | 15.51 | 15.55 | 172,686 | -0.44(-2.73%) | |
Feb 02, 2022 | 16.02 | 16.02 | 15.83 | 15.98 | 175,983 | +0.10(+0.61%) |
Feb 01, 2022 | 15.83 | 15.91 | 15.64 | 15.89 | 229,321 | +0.11(+0.68%) |
Jan 31, 2022 | 15.39 | 15.80 | 15.78 | 177,736 | +0.39(+2.52%) | |
Jan 28, 2022 | 15.03 | 15.40 | 14.87 | 15.39 | 136,133 | +0.38(+2.52%) |
Jan 27, 2022 | 15.27 | 15.38 | 14.95 | 15.01 | 199,385 | -0.12(-0.77%) |
Jan 26, 2022 | 15.37 | 15.55 | 14.98 | 15.13 | 235,703 | -0.03(-0.19%) |
Jan 25, 2022 | 15.19 | 15.34 | 14.98 | 15.16 | 275,414 | -0.28(-1.81%) |
Jan 24, 2022 | 15.15 | 15.44 | 14.68 | 15.44 | 437,326 | +0.06(+0.37%) |
Jan 21, 2022 | 15.67 | 15.74 | 15.36 | 15.38 | 255,231 | -0.33(-2.10%) |
Jan 20, 2022 | 15.93 | 16.17 | 15.70 | 15.71 | 380,892 | -0.21(-1.34%) |
Jan 19, 2022 | 16.17 | 16.21 | 15.89 | 15.93 | 278,047 | -0.17(-1.08%) |
Jan 18, 2022 | 16.22 | 16.23 | 16.04 | 16.10 | 184,682 | -0.27(-1.66%) |
Jan 14, 2022 | 16.37 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 16.74 | 16.74 | 16.34 | 16.36 | 132,548 | -0.31(-1.86%) |
Jan 12, 2022 | 16.68 | 16.76 | 16.60 | 16.67 | 112,014 | +0.04(+0.23%) |
Jan 11, 2022 | 16.48 | 16.63 | 16.36 | 16.63 | 198,153 | +0.16(+1.00%) |
Jan 10, 2022 | 16.39 | 16.49 | 16.08 | 16.47 | 245,074 | +0.02(+0.12%) |
Jan 07, 2022 | 16.60 | 16.60 | 16.40 | 16.45 | 174,471 | -0.13(-0.76%) |
Jan 06, 2022 | 16.62 | 16.66 | 16.43 | 16.57 | 156,401 | -0.02(-0.12%) |
Jan 05, 2022 | 16.97 | 16.98 | 16.58 | 16.59 | 204,260 | -0.43(-2.51%) |
Jan 04, 2022 | 17.18 | 17.18 | 16.90 | 17.02 | 299,146 | -0.08(-0.45%) |
Jan 03, 2022 | 17.09 | 17.11 | 16.93 | 17.10 | 215,294 | +0.13(+0.74%) |
Dec 31, 2021 | 17.05 | 17.06 | 16.94 | 16.97 | 140,343 | -0.05(-0.28%) |
Dec 30, 2021 | 17.06 | 17.14 | 17.01 | 17.02 | 150,943 | -0.04(-0.23%) |
Dec 29, 2021 | 17.15 | 17.15 | 16.99 | 17.06 | 213,461 | +0.01(+0.07%) |
Dec 28, 2021 | 17.18 | 17.18 | 17.04 | 17.05 | 89,098 | -0.04(-0.23%) |
Dec 27, 2021 | 16.95 | 17.10 | 16.93 | 17.09 | 119,924 | +0.22(+1.32%) |
Dec 23, 2021 | 16.83 | 16.92 | 16.79 | 16.86 | 116,996 | +0.12(+0.69%) |
Dec 22, 2021 | 16.58 | 16.75 | 16.55 | 16.75 | 78,867 | +0.19(+1.17%) |
Dec 21, 2021 | 16.40 | 16.56 | 16.28 | 16.55 | 152,639 | +0.27(+1.66%) |
Dec 20, 2021 | 16.22 | 16.28 | 16.13 | 16.28 | 218,982 | -0.16(-1.00%) |
Dec 17, 2021 | 16.44 | 16.60 | 16.33 | 16.45 | 153,688 | -0.10(-0.58%) |
Dec 16, 2021 | 16.86 | 16.87 | 16.49 | 16.55 | 139,946 | -0.23(-1.38%) |
Dec 15, 2021 | 16.50 | 16.78 | 16.38 | 16.78 | 135,068 | +0.30(+1.82%) |
Dec 14, 2021 | 16.44 | 16.55 | 16.35 | 16.48 | 180,456 | -0.14(-0.81%) |
Dec 13, 2021 | 16.81 | 16.81 | 16.61 | 16.61 | 137,928 | -0.16(-0.98%) |
Dec 10, 2021 | 16.79 | 16.79 | 16.64 | 16.78 | 79,781 | +0.13(+0.75%) |
Dec 09, 2021 | 16.86 | 16.86 | 16.65 | 16.65 | 156,795 | -0.19(-1.15%) |
Dec 08, 2021 | 16.83 | 16.86 | 16.74 | 16.84 | 108,670 | +0.09(+0.52%) |
Dec 07, 2021 | 16.66 | 16.80 | 16.63 | 16.76 | 191,334 | +0.37(+2.24%) |
Dec 06, 2021 | 16.29 | 16.44 | 16.14 | 16.39 | 133,237 | +0.14(+0.89%) |
Dec 03, 2021 | 16.48 | 16.55 | 16.08 | 16.25 | 187,960 | -0.18(-1.12%) |
Dec 02, 2021 | 16.22 | 16.52 | 16.22 | 16.43 | 161,767 | +0.20(+1.25%) |
Dec 01, 2021 | 16.73 | 16.80 | 16.23 | 16.23 | 147,031 | -0.33(-1.98%) |
Nov 30, 2021 | 16.80 | 16.85 | 16.51 | 16.55 | 261,987 | -0.30(-1.78%) |
Nov 29, 2021 | 16.82 | 16.90 | 16.73 | 16.85 | 170,489 | +0.24(+1.45%) |
Nov 26, 2021 | 16.72 | 16.80 | 16.55 | 16.61 | 160,394 | -0.31(-1.83%) |
Nov 24, 2021 | 16.75 | 16.92 | 16.72 | 16.92 | 110,725 | +0.07(+0.40%) |
Nov 23, 2021 | 16.87 | 16.95 | 16.71 | 16.85 | 175,218 | -0.03(-0.17%) |
Nov 22, 2021 | 17.08 | 17.17 | 16.88 | 16.88 | 151,992 | -0.14(-0.79%) |
Nov 19, 2021 | 17.04 | 17.08 | 16.99 | 17.02 | 110,569 | +0.01(+0.06%) |
Nov 18, 2021 | 16.98 | 17.01 | 17.01 | 17.01 | 110,704 | +0.07(+0.40%) |
Nov 17, 2021 | 16.97 | 16.97 | 16.90 | 16.94 | 103,780 | -0.02(-0.11%) |
Nov 16, 2021 | 16.84 | 16.99 | 16.84 | 16.96 | 160,529 | +0.12(+0.69%) |
Nov 15, 2021 | 16.89 | 16.89 | 16.78 | 16.84 | 153,838 | -0.01(-0.06%) |
Nov 12, 2021 | 16.75 | 16.86 | 16.70 | 16.85 | 91,868 | +0.14(+0.81%) |
Nov 11, 2021 | 16.79 | 16.79 | 16.70 | 16.72 | 94,114 | +0.02(+0.12%) |
Nov 10, 2021 | 16.80 | 16.70 | 154,208 | -0.14(-0.86%) | ||
Nov 09, 2021 | 17.01 | 17.01 | 16.80 | 16.84 | 447,563 | -0.11(-0.63%) |
Nov 08, 2021 | 17.00 | 17.00 | 16.91 | 16.95 | 118,474 | +0.00(+0.00%) |
Nov 05, 2021 | 17.05 | 17.05 | 16.87 | 16.95 | 208,986 | +0.00(+0.00%) |
Nov 04, 2021 | 16.88 | 16.96 | 16.86 | 16.95 | 114,022 | +0.11(+0.63%) |
Nov 03, 2021 | 16.71 | 16.86 | 16.69 | 16.84 | 132,147 | +0.13(+0.75%) |
Nov 02, 2021 | 16.67 | 16.73 | 16.65 | 16.72 | 145,111 | +0.04(+0.23%) |
Nov 01, 2021 | 16.72 | 16.61 | 16.57 | 16.68 | 187,388 | +0.07(+0.41%) |
Oct 29, 2021 | 16.48 | 16.61 | 16.46 | 16.61 | 90,687 | +0.08(+0.47%) |
Oct 28, 2021 | 16.43 | 16.55 | 16.43 | 16.54 | 86,755 | +0.14(+0.88%) |
Oct 27, 2021 | 16.51 | 16.52 | 16.38 | 16.39 | 120,941 | -0.06(-0.35%) |
Oct 26, 2021 | 16.48 | 16.45 | 234,843 | +0.00(+0.00%) | ||
Oct 25, 2021 | 16.34 | 16.47 | 16.27 | 16.45 | 108,863 | +0.18(+1.13%) |
Oct 22, 2021 | 16.28 | 16.35 | 16.20 | 16.27 | 91,271 | -0.07(-0.41%) |
Oct 21, 2021 | 16.22 | 16.34 | 16.22 | 16.33 | 148,702 | +0.09(+0.53%) |
Oct 20, 2021 | 16.25 | 16.29 | 16.21 | 16.25 | 104,569 | +0.03(+0.18%) |
Oct 19, 2021 | 16.17 | 16.22 | 16.14 | 16.22 | 134,677 | +0.13(+0.78%) |
Oct 18, 2021 | 15.97 | 16.10 | 15.92 | 16.09 | 93,908 | +0.10(+0.60%) |
Oct 15, 2021 | 15.96 | 16.01 | 15.93 | 16.00 | 98,668 | +0.12(+0.73%) |
Oct 14, 2021 | 15.75 | 15.90 | 15.75 | 15.88 | 96,954 | +0.25(+1.61%) |
Oct 13, 2021 | 15.54 | 15.64 | 15.51 | 15.63 | 135,671 | +0.10(+0.62%) |
Oct 12, 2021 | 15.59 | 15.61 | 15.49 | 15.53 | 40,665 | -0.02(-0.12%) |
Oct 11, 2021 | 15.63 | 15.72 | 15.55 | 15.55 | 103,704 | -0.10(-0.62%) |
Oct 08, 2021 | 15.74 | 15.74 | 15.62 | 15.65 | 53,459 | -0.03(-0.18%) |
Oct 07, 2021 | 15.63 | 15.80 | 15.63 | 15.68 | 169,288 | +0.13(+0.81%) |
Oct 06, 2021 | 15.34 | 15.55 | 15.29 | 15.55 | 78,021 | +0.08(+0.50%) |
Oct 05, 2021 | 15.39 | 15.56 | 15.35 | 15.47 | 130,242 | +0.16(+1.07%) |
Oct 04, 2021 | 15.49 | 15.49 | 15.24 | 15.31 | 142,924 | -0.24(-1.55%) |
Oct 01, 2021 | 15.47 | 15.60 | 15.31 | 15.55 | 84,877 | +0.13(+0.88%) |
Sep 30, 2021 | 15.61 | 15.65 | 15.42 | 15.42 | 103,556 | -0.15(-0.99%) |
Sep 29, 2021 | 15.61 | 15.69 | 15.55 | 15.57 | 98,644 | +0.01(+0.09%) |
Sep 28, 2021 | 15.83 | 15.83 | 15.53 | 15.56 | 175,815 | -0.39(-2.45%) |
Sep 27, 2021 | 15.99 | 15.99 | 15.90 | 15.95 | 67,185 | -0.07(-0.41%) |
Sep 24, 2021 | 15.93 | 16.01 | 15.89 | 16.01 | 68,721 | +0.02(+0.11%) |
Sep 23, 2021 | 15.90 | 16.03 | 15.90 | 16.00 | 131,494 | +0.17(+1.10%) |
Sep 22, 2021 | 15.74 | 15.88 | 15.71 | 15.82 | 187,238 | +0.13(+0.80%) |
Sep 21, 2021 | 15.75 | 15.78 | 15.65 | 15.70 | 174,212 | +0.01(+0.06%) |
Sep 20, 2021 | 15.73 | 15.76 | 15.48 | 15.69 | 166,077 | -0.26(-1.63%) |
Sep 17, 2021 | 16.07 | 16.07 | 15.93 | 15.95 | 86,100 | -0.14(-0.90%) |
Sep 16, 2021 | 16.06 | 16.10 | 15.95 | 16.09 | 83,917 | +0.01(+0.06%) |
Sep 15, 2021 | 15.97 | 16.10 | 15.93 | 16.08 | 116,788 | +0.14(+0.91%) |
Sep 14, 2021 | 16.05 | 16.08 | 15.93 | 15.94 | 106,369 | -0.06(-0.36%) |
Sep 13, 2021 | 16.10 | 16.11 | 15.93 | 16.00 | 113,540 | -0.01(-0.06%) |
Sep 10, 2021 | 16.22 | 16.22 | 16.00 | 16.00 | 163,644 | -0.15(-0.96%) |
Sep 09, 2021 | 16.20 | 16.27 | 16.15 | 16.16 | 81,192 | -0.05(-0.30%) |
Sep 08, 2021 | 16.24 | 16.24 | 16.14 | 16.21 | 117,903 | -0.05(-0.30%) |
Sep 07, 2021 | 16.29 | 16.29 | 16.22 | 16.26 | 140,022 | -0.03(-0.18%) |
Sep 03, 2021 | 16.23 | 16.28 | 16.20 | 16.28 | 79,786 | +0.07(+0.42%) |
Sep 02, 2021 | 16.25 | 16.29 | 16.20 | 16.22 | 114,831 | +0.02(+0.12%) |
Sep 01, 2021 | 16.25 | 16.27 | 16.20 | 16.20 | 104,245 | -0.01(-0.06%) |
Aug 31, 2021 | 16.24 | 16.24 | 16.16 | 16.21 | 123,174 | -0.02(-0.12%) |
Aug 30, 2021 | 16.14 | 16.25 | 16.14 | 16.23 | 76,109 | +0.11(+0.66%) |
Aug 27, 2021 | 16.03 | 16.13 | 16.02 | 16.12 | 87,577 | +0.12(+0.72%) |
Aug 26, 2021 | 16.08 | 16.10 | 16.00 | 16.00 | 81,886 | -0.08(-0.48%) |
Aug 25, 2021 | 16.06 | 16.09 | 16.04 | 16.08 | 67,234 | +0.04(+0.24%) |
Aug 24, 2021 | 16.05 | 16.07 | 16.03 | 16.04 | 111,721 | +0.03(+0.18%) |
Aug 23, 2021 | 15.87 | 16.03 | 15.87 | 16.01 | 90,203 | +0.17(+1.10%) |
Aug 20, 2021 | 15.74 | 15.84 | 15.71 | 15.84 | 59,514 | +0.14(+0.86%) |
Aug 19, 2021 | 15.65 | 15.74 | 15.58 | 15.71 | 90,774 | +0.02(+0.12%) |
Aug 18, 2021 | 15.81 | 15.86 | 15.67 | 15.69 | 101,756 | -0.14(-0.85%) |
Aug 17, 2021 | 15.84 | 15.84 | 15.73 | 15.82 | 142,440 | -0.13(-0.79%) |
Aug 16, 2021 | 15.94 | 15.95 | 15.75 | 15.95 | 140,578 | +0.00(+0.00%) |
Aug 13, 2021 | 15.94 | 15.95 | 15.89 | 15.95 | 75,487 | +0.03(+0.18%) |
Aug 12, 2021 | 15.82 | 15.92 | 15.80 | 15.92 | 70,553 | +0.11(+0.67%) |
Aug 11, 2021 | 15.87 | 15.89 | 15.82 | 15.81 | 90,848 | -0.05(-0.30%) |
Aug 10, 2021 | 15.92 | 15.92 | 15.84 | 15.86 | 80,490 | -0.04(-0.24%) |
Aug 09, 2021 | 15.85 | 15.90 | 15.82 | 15.90 | 71,091 | +0.05(+0.30%) |
Aug 06, 2021 | 15.89 | 15.89 | 15.82 | 15.85 | 90,242 | +0.00(+0.00%) |
Aug 05, 2021 | 15.83 | 15.85 | 15.81 | 15.85 | 109,050 | +0.05(+0.31%) |
Aug 04, 2021 | 15.79 | 15.82 | 15.76 | 15.80 | 52,343 | -0.03(-0.18%) |
Aug 03, 2021 | 15.70 | 15.83 | 15.62 | 15.83 | 124,588 | +0.16(+1.05%) |
Aug 02, 2021 | 15.75 | 15.78 | 15.67 | 15.67 | 72,911 | -0.04(-0.25%) |
Jul 30, 2021 | 15.69 | 15.74 | 15.66 | 15.71 | 109,170 | -0.09(-0.55%) |
Jul 29, 2021 | 15.78 | 15.83 | 15.77 | 15.79 | 83,821 | +0.06(+0.37%) |
Jul 28, 2021 | 15.75 | 15.76 | 15.68 | 15.73 | 59,971 | +0.02(+0.12%) |
Jul 27, 2021 | 15.80 | 15.80 | 15.59 | 15.72 | 115,712 | -0.11(-0.67%) |
Jul 26, 2021 | 15.80 | 15.82 | 15.76 | 15.82 | 90,621 | +0.04(+0.24%) |
Jul 23, 2021 | 15.69 | 15.79 | 15.64 | 15.78 | 73,944 | +0.17(+1.11%) |
Jul 22, 2021 | 15.57 | 15.61 | 15.55 | 15.61 | 56,517 | +0.07(+0.43%) |
Jul 21, 2021 | 15.46 | 15.54 | 15.46 | 15.54 | 106,185 | +0.11(+0.69%) |
Jul 20, 2021 | 15.27 | 15.46 | 15.25 | 15.44 | 95,447 | +0.20(+1.33%) |
Jul 19, 2021 | 15.23 | 15.23 | 15.12 | 15.23 | 101,631 | -0.15(-0.98%) |
Jul 16, 2021 | 15.51 | 15.54 | 15.36 | 15.38 | 81,872 | -0.10(-0.65%) |
Jul 15, 2021 | 15.53 | 15.53 | 15.40 | 15.48 | 66,516 | -0.06(-0.37%) |
Jul 14, 2021 | 15.63 | 15.63 | 15.52 | 15.54 | 68,585 | -0.02(-0.12%) |
Jul 13, 2021 | 15.63 | 15.66 | 15.55 | 15.56 | 151,437 | -0.06(-0.37%) |
Jul 12, 2021 | 15.58 | 15.62 | 15.54 | 15.62 | 83,918 | +0.07(+0.43%) |
Jul 09, 2021 | 15.47 | 15.56 | 15.44 | 15.55 | 83,886 | +0.13(+0.81%) |
Jul 08, 2021 | 15.35 | 15.44 | 15.31 | 15.43 | 104,258 | -0.11(-0.68%) |
Jul 07, 2021 | 15.55 | 15.57 | 15.44 | 15.53 | 146,673 | +0.03(+0.19%) |
Jul 06, 2021 | 15.50 | 15.51 | 15.38 | 15.50 | 87,101 | +0.02(+0.13%) |
Jul 02, 2021 | 15.42 | 15.49 | 15.39 | 15.48 | 102,697 | +0.13(+0.82%) |
Jul 01, 2021 | 15.34 | 15.36 | 15.29 | 15.36 | 103,308 | +0.05(+0.32%) |
Jun 30, 2021 | 15.26 | 15.33 | 15.26 | 15.31 | 73,661 | +0.03(+0.19%) |
Jun 29, 2021 | 15.30 | 15.33 | 15.28 | 15.28 | 130,288 | -0.01(-0.06%) |
Jun 28, 2021 | 15.25 | 15.29 | 15.22 | 15.29 | 34,661 | +0.08(+0.51%) |
Jun 25, 2021 | 15.21 | 15.21 | 15.17 | 15.21 | 76,707 | +0.04(+0.26%) |
Jun 24, 2021 | 15.18 | 15.21 | 15.16 | 15.17 | 85,084 | +0.09(+0.58%) |
Jun 23, 2021 | 15.08 | 15.13 | 15.06 | 15.09 | 79,520 | +0.02(+0.13%) |
Jun 22, 2021 | 14.93 | 15.08 | 14.93 | 15.07 | 74,625 | +0.14(+0.97%) |
Jun 21, 2021 | 14.81 | 14.95 | 14.77 | 14.92 | 63,394 | +0.15(+1.01%) |
Jun 18, 2021 | 14.94 | 14.94 | 14.77 | 14.77 | 82,419 | -0.18(-1.22%) |
Jun 17, 2021 | 14.84 | 14.99 | 14.84 | 14.96 | 65,695 | +0.12(+0.78%) |
Jun 16, 2021 | 14.92 | 14.96 | 14.78 | 14.84 | 87,958 | -0.08(-0.51%) |
Jun 15, 2021 | 15.00 | 15.00 | 14.92 | 14.92 | 93,287 | -0.09(-0.58%) |
Jun 14, 2021 | 14.97 | 15.00 | 14.91 | 15.00 | 74,200 | +0.06(+0.39%) |
Jun 11, 2021 | 14.93 | 14.95 | 14.88 | 14.95 | 87,199 | +0.05(+0.32%) |
Jun 10, 2021 | 14.83 | 14.91 | 14.81 | 14.90 | 71,600 | +0.11(+0.71%) |
Jun 09, 2021 | 14.85 | 14.87 | 14.79 | 14.79 | 85,094 | -0.02(-0.13%) |
Jun 08, 2021 | 14.86 | 14.86 | 14.73 | 14.81 | 95,970 | +0.00(+0.00%) |
Jun 07, 2021 | 14.79 | 14.82 | 14.76 | 14.81 | 87,764 | +0.02(+0.13%) |
Jun 04, 2021 | 14.68 | 14.79 | 14.68 | 14.79 | 60,145 | +0.17(+1.18%) |
Jun 03, 2021 | 14.60 | 14.68 | 14.57 | 14.62 | 65,999 | -0.08(-0.52%) |
Jun 02, 2021 | 14.70 | 14.76 | 14.67 | 14.70 | 144,697 | -0.01(-0.07%) |
Jun 01, 2021 | 14.83 | 14.83 | 14.67 | 14.71 | 112,326 | -0.04(-0.26%) |
May 28, 2021 | 14.77 | 14.79 | 14.73 | 14.75 | 87,949 | +0.03(+0.20%) |
May 27, 2021 | 14.74 | 14.75 | 14.69 | 14.72 | 55,238 | +0.01(+0.07%) |
May 26, 2021 | 14.70 | 14.72 | 14.64 | 14.71 | 65,747 | +0.05(+0.33%) |
May 25, 2021 | 14.77 | 14.77 | 14.63 | 14.66 | 71,295 | -0.01(-0.07%) |
May 24, 2021 | 14.61 | 14.71 | 14.57 | 14.67 | 98,801 | +0.17(+1.19%) |
May 21, 2021 | 14.59 | 14.61 | 14.50 | 14.50 | 43,777 | -0.02(-0.13%) |
May 20, 2021 | 14.35 | 14.53 | 14.35 | 14.52 | 51,731 | +0.21(+1.48%) |
May 19, 2021 | 14.20 | 14.32 | 14.13 | 14.30 | 102,637 | -0.08(-0.53%) |
May 18, 2021 | 14.45 | 14.51 | 14.37 | 14.38 | 123,065 | -0.07(-0.47%) |
May 17, 2021 | 14.46 | 14.49 | 14.36 | 14.45 | 87,012 | -0.04(-0.27%) |
May 14, 2021 | 14.33 | 14.49 | 14.32 | 14.49 | 103,450 | +0.27(+1.89%) |
May 13, 2021 | 14.16 | 14.32 | 14.12 | 14.22 | 105,905 | +0.10(+0.68%) |
May 12, 2021 | 14.30 | 14.38 | 14.12 | 14.12 | 125,772 | -0.31(-2.13%) |
May 11, 2021 | 14.35 | 14.48 | 14.25 | 14.43 | 105,955 | -0.12(-0.79%) |
May 10, 2021 | 14.76 | 14.76 | 14.54 | 14.54 | 122,181 | -0.19(-1.30%) |
May 07, 2021 | 14.69 | 14.79 | 14.69 | 14.74 | 85,497 | +0.09(+0.59%) |
May 06, 2021 | 14.60 | 14.65 | 14.45 | 14.65 | 90,710 | +0.10(+0.66%) |
May 05, 2021 | 14.61 | 14.64 | 14.53 | 14.55 | 94,777 | -0.02(-0.13%) |
May 04, 2021 | 14.62 | 14.62 | 14.45 | 14.57 | 153,906 | -0.10(-0.66%) |