Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.23 | 15.39 | 15.14 | 15.17 | 82,643 | -0.09(-0.59%) |
Apr 28, 2022 | 15.07 | 15.26 | 15.02 | 15.26 | 105,251 | -0.28(-1.80%) |
Apr 27, 2022 | 15.52 | 15.70 | 15.34 | 15.54 | 157,026 | -0.24(-1.52%) |
Apr 26, 2022 | 15.89 | 15.90 | 15.74 | 15.78 | 136,833 | -0.09(-0.57%) |
Apr 25, 2022 | 15.88 | 15.94 | 15.83 | 15.87 | 75,322 | -0.03(-0.19%) |
Apr 22, 2022 | 16.29 | 16.32 | 15.84 | 15.90 | 78,609 | -0.12(-0.75%) |
Apr 21, 2022 | 16.14 | 16.20 | 16.02 | 16.02 | 63,403 | -0.02(-0.12%) |
Apr 20, 2022 | 16.07 | 16.13 | 15.94 | 16.04 | 237,047 | +0.15(+0.94%) |
Apr 19, 2022 | 15.87 | 16.03 | 15.73 | 15.89 | 108,791 | -0.08(-0.50%) |
Apr 18, 2022 | 16.05 | 16.08 | 15.97 | 15.97 | 47,654 | -0.48(-2.92%) |
Apr 14, 2022 | 16.61 | 16.61 | 16.45 | 16.45 | 58,773 | -0.08(-0.48%) |
Apr 13, 2022 | 16.49 | 16.56 | 16.45 | 16.53 | 76,892 | +0.43(+2.67%) |
Apr 12, 2022 | 16.20 | 16.25 | 16.07 | 16.10 | 79,342 | -0.60(-3.59%) |
Apr 11, 2022 | 16.71 | 16.79 | 16.68 | 16.70 | 70,154 | +0.63(+3.95%) |
Apr 08, 2022 | 15.97 | 16.17 | 15.97 | 16.07 | 102,644 | -0.22(-1.38%) |
Apr 07, 2022 | 15.71 | 16.35 | 15.71 | 16.29 | 184,527 | +1.04(+6.81%) |
Apr 06, 2022 | 15.17 | 15.31 | 15.11 | 15.25 | 114,289 | +0.14(+0.94%) |
Apr 05, 2022 | 15.18 | 15.23 | 15.03 | 15.11 | 170,531 | -0.59(-3.76%) |
Apr 04, 2022 | 15.59 | 15.72 | 15.59 | 15.70 | 129,609 | +0.60(+3.97%) |
Apr 01, 2022 | 15.12 | 15.17 | 15.00 | 15.10 | 66,554 | -0.48(-3.08%) |
Mar 31, 2022 | 15.52 | 15.80 | 15.51 | 15.58 | 68,546 | -0.33(-2.07%) |
Mar 30, 2022 | 16.02 | 16.06 | 15.88 | 15.91 | 48,945 | -0.04(-0.25%) |
Mar 29, 2022 | 15.88 | 16.02 | 15.47 | 15.95 | 96,345 | +0.17(+1.08%) |
Mar 28, 2022 | 15.78 | 15.79 | 15.69 | 15.78 | 78,658 | -0.26(-1.62%) |
Mar 25, 2022 | 16.01 | 16.06 | 15.99 | 16.04 | 73,281 | -0.07(-0.43%) |
Mar 24, 2022 | 16.11 | 16.18 | 16.09 | 16.11 | 32,319 | -0.25(-1.53%) |
Mar 23, 2022 | 16.30 | 16.44 | 16.30 | 16.36 | 40,878 | +0.17(+1.05%) |
Mar 22, 2022 | 16.20 | 16.25 | 16.14 | 16.19 | 121,263 | +0.07(+0.43%) |
Mar 21, 2022 | 16.13 | 16.14 | 16.10 | 16.12 | 83,083 | +0.00(+0.00%) |
Mar 18, 2022 | 16.01 | 16.18 | 16.00 | 16.12 | 63,199 | +0.04(+0.25%) |
Mar 17, 2022 | 15.97 | 16.09 | 15.93 | 16.08 | 69,240 | +0.19(+1.20%) |
Mar 16, 2022 | 15.87 | 15.94 | 15.67 | 15.89 | 178,394 | +0.23(+1.47%) |
Mar 15, 2022 | 15.61 | 15.70 | 15.58 | 15.66 | 89,046 | -0.33(-2.09%) |
Mar 14, 2022 | 16.05 | 16.12 | 15.97 | 15.99 | 113,269 | +0.30(+1.94%) |
Mar 11, 2022 | 15.85 | 15.85 | 15.64 | 15.69 | 131,334 | +0.16(+1.03%) |
Mar 10, 2022 | 15.50 | 15.59 | 15.45 | 15.53 | 226,521 | -0.15(-0.96%) |
Mar 09, 2022 | 15.65 | 15.85 | 15.65 | 15.68 | 441,480 | -0.38(-2.37%) |
Mar 08, 2022 | 16.07 | 16.20 | 15.97 | 16.06 | 179,628 | +0.15(+0.94%) |
Mar 07, 2022 | 16.05 | 16.05 | 15.84 | 15.91 | 168,053 | +0.11(+0.70%) |
Mar 04, 2022 | 15.80 | 15.87 | 15.79 | 15.80 | 71,752 | -0.37(-2.29%) |
Mar 03, 2022 | 15.93 | 16.19 | 15.93 | 16.17 | 81,855 | -0.05(-0.31%) |
Mar 02, 2022 | 16.11 | 16.22 | 16.08 | 16.22 | 105,264 | -0.08(-0.49%) |
Mar 01, 2022 | 16.51 | 16.51 | 16.27 | 16.30 | 79,761 | -0.38(-2.28%) |
Feb 28, 2022 | 16.87 | 16.95 | 16.60 | 16.68 | 127,505 | -0.14(-0.83%) |
Feb 25, 2022 | 16.21 | 16.85 | 16.71 | 16.82 | 151,180 | +0.19(+1.14%) |
Feb 24, 2022 | 16.36 | 16.74 | 16.36 | 16.63 | 52,139 | -0.35(-2.06%) |
Feb 23, 2022 | 17.38 | 17.38 | 16.98 | 16.98 | 67,943 | -0.50(-2.86%) |
Feb 22, 2022 | 17.46 | 17.55 | 17.46 | 17.48 | 91,953 | +0.33(+1.92%) |
Feb 18, 2022 | 17.15 | 0 | -0.25(-1.44%) | |||
Feb 17, 2022 | 17.48 | 17.50 | 17.40 | 17.40 | 25,632 | -0.04(-0.23%) |
Feb 16, 2022 | 17.82 | 17.82 | 17.35 | 17.44 | 58,872 | +0.17(+0.96%) |
Feb 15, 2022 | 17.25 | 17.30 | 17.18 | 17.27 | 62,480 | +0.20(+1.20%) |
Feb 14, 2022 | 16.59 | 17.11 | 16.59 | 17.07 | 132,862 | -0.22(-1.27%) |
Feb 11, 2022 | 17.35 | 17.38 | 17.25 | 17.29 | 38,846 | +0.03(+0.17%) |
Feb 10, 2022 | 17.41 | 17.50 | 17.25 | 17.26 | 114,213 | -0.38(-2.15%) |
Feb 09, 2022 | 17.56 | 17.67 | 17.56 | 17.64 | 141,103 | -0.31(-1.73%) |
Feb 08, 2022 | 17.11 | 17.96 | 17.11 | 17.95 | 79,278 | +0.45(+2.57%) |
Feb 07, 2022 | 17.62 | 17.62 | 17.50 | 17.50 | 86,584 | +0.19(+1.10%) |
Feb 04, 2022 | 17.25 | 17.37 | 17.19 | 17.31 | 54,734 | +0.29(+1.67%) |
Feb 03, 2022 | 17.05 | 17.14 | 17.01 | 17.02 | 76,812 | -0.04(-0.21%) |
Feb 02, 2022 | 17.43 | 17.43 | 16.73 | 17.06 | 32,691 | +0.79(+4.86%) |
Feb 01, 2022 | 15.77 | 16.27 | 15.77 | 16.27 | 162,405 | +0.12(+0.74%) |
Jan 31, 2022 | 16.01 | 16.15 | 15.79 | 16.15 | 167,034 | -0.11(-0.68%) |
Jan 28, 2022 | 15.97 | 16.27 | 15.97 | 16.26 | 65,944 | +0.05(+0.31%) |
Jan 27, 2022 | 16.34 | 16.37 | 16.15 | 16.21 | 113,232 | -0.25(-1.52%) |
Jan 26, 2022 | 16.57 | 17.14 | 16.38 | 16.46 | 122,174 | -0.57(-3.35%) |
Jan 25, 2022 | 16.95 | 17.47 | 16.94 | 17.03 | 74,174 | +0.18(+1.07%) |
Jan 24, 2022 | 16.76 | 16.90 | 16.60 | 16.85 | 209,021 | -0.06(-0.35%) |
Jan 21, 2022 | 16.97 | 17.02 | 16.42 | 16.91 | 127,866 | +0.20(+1.20%) |
Jan 20, 2022 | 16.72 | 16.77 | 16.56 | 16.71 | 78,515 | +0.03(+0.18%) |
Jan 19, 2022 | 16.64 | 16.73 | 16.61 | 16.68 | 176,663 | -0.01(-0.06%) |
Jan 18, 2022 | 16.72 | 16.73 | 16.64 | 16.69 | 106,108 | +0.18(+1.09%) |
Jan 14, 2022 | 16.51 | 0 | +0.05(+0.30%) | |||
Jan 13, 2022 | 16.07 | 16.57 | 16.07 | 16.46 | 55,891 | -0.04(-0.24%) |
Jan 12, 2022 | 16.45 | 16.53 | 16.43 | 16.50 | 48,961 | +0.09(+0.55%) |
Jan 11, 2022 | 16.25 | 16.41 | 16.20 | 16.41 | 83,517 | +0.36(+2.24%) |
Jan 10, 2022 | 15.54 | 16.05 | 15.54 | 16.05 | 100,144 | +0.01(+0.06%) |
Jan 07, 2022 | 15.50 | 16.04 | 15.50 | 16.04 | 48,505 | -0.07(-0.43%) |
Jan 06, 2022 | 15.62 | 16.13 | 15.62 | 16.11 | 60,011 | -0.23(-1.41%) |
Jan 05, 2022 | 16.41 | 16.47 | 16.28 | 16.34 | 74,586 | +0.01(+0.06%) |
Jan 04, 2022 | 16.36 | 16.42 | 16.33 | 16.33 | 88,831 | +0.06(+0.37%) |
Jan 03, 2022 | 16.25 | 16.27 | 16.18 | 16.27 | 43,499 | +0.00(+0.00%) |
Dec 31, 2021 | 16.21 | 16.29 | 16.19 | 16.27 | 26,434 | +0.03(+0.18%) |
Dec 30, 2021 | 15.77 | 16.29 | 15.77 | 16.24 | 45,726 | -0.04(-0.25%) |
Dec 29, 2021 | 16.05 | 16.29 | 16.05 | 16.28 | 45,850 | +0.13(+0.80%) |
Dec 28, 2021 | 16.11 | 16.20 | 16.07 | 16.15 | 130,466 | +0.21(+1.32%) |
Dec 27, 2021 | 15.97 | 15.99 | 15.90 | 15.94 | 103,820 | -0.18(-1.10%) |
Dec 23, 2021 | 15.61 | 16.15 | 15.61 | 16.12 | 62,920 | -0.08(-0.51%) |
Dec 22, 2021 | 16.12 | 16.23 | 16.10 | 16.20 | 63,910 | +0.14(+0.87%) |
Dec 21, 2021 | 16.04 | 16.26 | 16.01 | 16.06 | 86,614 | -0.18(-1.13%) |
Dec 20, 2021 | 16.23 | 16.26 | 16.17 | 16.24 | 97,065 | +0.22(+1.40%) |
Dec 17, 2021 | 16.04 | 16.32 | 16.02 | 16.02 | 73,569 | -0.08(-0.50%) |
Dec 16, 2021 | 16.18 | 16.19 | 16.07 | 16.10 | 50,861 | +0.19(+1.19%) |
Dec 15, 2021 | 15.50 | 15.91 | 15.50 | 15.91 | 88,557 | +0.13(+0.86%) |
Dec 14, 2021 | 15.78 | 15.79 | 15.72 | 15.78 | 265,985 | +0.31(+2.04%) |
Dec 13, 2021 | 15.65 | 15.65 | 15.46 | 15.46 | 161,971 | -0.03(-0.19%) |
Dec 10, 2021 | 16.17 | 16.17 | 15.38 | 15.49 | 110,140 | -0.22(-1.40%) |
Dec 09, 2021 | 15.32 | 15.78 | 15.32 | 15.71 | 179,717 | -0.32(-2.00%) |
Dec 08, 2021 | 16.01 | 16.04 | 15.90 | 16.03 | 124,343 | +0.31(+1.97%) |
Dec 07, 2021 | 15.69 | 15.76 | 15.65 | 15.72 | 185,747 | +0.13(+0.85%) |
Dec 06, 2021 | 15.09 | 15.61 | 15.09 | 15.59 | 103,816 | -0.03(-0.21%) |
Dec 03, 2021 | 15.65 | 16.13 | 15.54 | 15.62 | 102,306 | -0.04(-0.26%) |
Dec 02, 2021 | 16.02 | 16.02 | 15.11 | 15.66 | 165,075 | +0.38(+2.49%) |
Dec 01, 2021 | 15.12 | 15.60 | 15.12 | 15.28 | 101,293 | -0.28(-1.77%) |
Nov 30, 2021 | 15.62 | 15.66 | 15.58 | 15.55 | 203,979 | -0.59(-3.68%) |
Nov 29, 2021 | 16.07 | 16.18 | 16.07 | 16.15 | 120,453 | -0.18(-1.10%) |
Nov 26, 2021 | 16.00 | 16.51 | 16.00 | 16.33 | 45,329 | -0.22(-1.33%) |
Nov 24, 2021 | 16.52 | 16.60 | 16.50 | 16.55 | 37,912 | -0.42(-2.47%) |
Nov 23, 2021 | 16.97 | 16.99 | 16.90 | 16.97 | 34,737 | -0.07(-0.41%) |
Nov 22, 2021 | 17.07 | 17.10 | 16.99 | 17.04 | 56,061 | +0.21(+1.25%) |
Nov 19, 2021 | 16.83 | 16.83 | 16.77 | 16.83 | 61,788 | -0.14(-0.80%) |
Nov 18, 2021 | 17.00 | 17.00 | 16.95 | 16.97 | 84,618 | -0.10(-0.61%) |
Nov 17, 2021 | 17.05 | 17.07 | 17.02 | 17.07 | 28,666 | -0.36(-2.07%) |
Nov 16, 2021 | 17.48 | 17.50 | 17.43 | 17.43 | 30,340 | +0.07(+0.37%) |
Nov 15, 2021 | 17.37 | 17.41 | 16.89 | 17.36 | 52,902 | -0.05(-0.30%) |
Nov 12, 2021 | 16.84 | 17.43 | 16.84 | 17.42 | 37,555 | -0.14(-0.81%) |
Nov 11, 2021 | 17.54 | 17.56 | 17.53 | 17.56 | 23,876 | +0.27(+1.56%) |
Nov 10, 2021 | 17.45 | 17.29 | 41,737 | -0.02(-0.09%) | ||
Nov 09, 2021 | 16.82 | 17.33 | 16.82 | 17.30 | 23,564 | -0.24(-1.38%) |
Nov 08, 2021 | 17.50 | 18.18 | 17.50 | 17.55 | 19,153 | -0.00(-0.01%) |
Nov 05, 2021 | 17.55 | 17.55 | 17.50 | 17.55 | 41,158 | +0.19(+1.09%) |
Nov 04, 2021 | 17.30 | 17.36 | 17.29 | 17.36 | 62,919 | +0.36(+2.12%) |
Nov 03, 2021 | 16.86 | 17.00 | 16.84 | 17.00 | 29,138 | +0.09(+0.53%) |
Nov 02, 2021 | 16.87 | 16.94 | 16.86 | 16.91 | 19,967 | -0.23(-1.34%) |
Nov 01, 2021 | 17.10 | 17.14 | 17.06 | 17.14 | 44,410 | +0.26(+1.54%) |
Oct 29, 2021 | 16.77 | 16.88 | 16.77 | 16.88 | 36,558 | -0.29(-1.69%) |
Oct 28, 2021 | 17.18 | 17.18 | 17.14 | 17.17 | 27,219 | +0.01(+0.08%) |
Oct 27, 2021 | 17.11 | 17.24 | 17.11 | 17.16 | 99,717 | -0.06(-0.37%) |
Oct 26, 2021 | 16.74 | 17.22 | 64,539 | +0.15(+0.88%) | ||
Oct 25, 2021 | 16.99 | 17.09 | 16.99 | 17.07 | 66,733 | -0.14(-0.81%) |
Oct 22, 2021 | 17.22 | 17.25 | 17.16 | 17.21 | 22,118 | +0.19(+1.12%) |
Oct 21, 2021 | 17.01 | 17.10 | 17.00 | 17.02 | 29,649 | -0.01(-0.06%) |
Oct 20, 2021 | 17.05 | 17.11 | 17.03 | 17.03 | 52,936 | +0.00(+0.00%) |
Oct 19, 2021 | 17.06 | 17.06 | 17.01 | 17.03 | 39,104 | -0.32(-1.84%) |
Oct 18, 2021 | 17.75 | 17.75 | 17.19 | 17.35 | 54,494 | -0.20(-1.14%) |
Oct 15, 2021 | 17.50 | 17.55 | 17.47 | 17.55 | 43,320 | +0.25(+1.45%) |
Oct 14, 2021 | 17.30 | 17.37 | 17.28 | 17.30 | 47,446 | +0.18(+1.05%) |
Oct 13, 2021 | 17.10 | 17.13 | 17.06 | 17.12 | 78,276 | -0.11(-0.64%) |
Oct 12, 2021 | 17.73 | 17.73 | 17.18 | 17.23 | 43,726 | -0.05(-0.32%) |
Oct 11, 2021 | 17.52 | 17.52 | 17.29 | 17.29 | 56,738 | -0.05(-0.32%) |
Oct 08, 2021 | 17.36 | 17.36 | 17.31 | 17.34 | 27,406 | -0.16(-0.91%) |
Oct 07, 2021 | 17.00 | 17.54 | 17.00 | 17.50 | 54,246 | +0.86(+5.17%) |
Oct 06, 2021 | 16.43 | 16.66 | 16.36 | 16.64 | 45,689 | +0.07(+0.42%) |
Oct 05, 2021 | 16.48 | 16.59 | 16.48 | 16.57 | 44,342 | +0.07(+0.42%) |
Oct 04, 2021 | 16.23 | 16.70 | 16.23 | 16.50 | 91,826 | -0.12(-0.72%) |
Oct 01, 2021 | 16.49 | 16.62 | 16.45 | 16.62 | 50,996 | +0.10(+0.61%) |
Sep 30, 2021 | 16.99 | 16.99 | 16.40 | 16.52 | 46,716 | -0.03(-0.18%) |
Sep 29, 2021 | 16.57 | 16.57 | 16.50 | 16.55 | 48,138 | -0.15(-0.90%) |
Sep 28, 2021 | 16.61 | 16.95 | 16.41 | 16.70 | 26,256 | -0.20(-1.18%) |
Sep 27, 2021 | 16.87 | 16.98 | 16.83 | 16.90 | 62,441 | -0.25(-1.43%) |
Sep 24, 2021 | 17.14 | 17.17 | 17.08 | 17.15 | 39,139 | +0.05(+0.30%) |
Sep 23, 2021 | 17.11 | 17.22 | 16.95 | 17.09 | 37,410 | +0.07(+0.44%) |
Sep 22, 2021 | 17.04 | 17.14 | 17.02 | 17.02 | 62,766 | -0.22(-1.28%) |
Sep 21, 2021 | 16.71 | 17.30 | 16.71 | 17.24 | 44,608 | +0.29(+1.71%) |
Sep 20, 2021 | 17.03 | 17.34 | 16.86 | 16.95 | 47,268 | -0.13(-0.76%) |
Sep 17, 2021 | 17.23 | 17.23 | 17.04 | 17.08 | 43,872 | -0.14(-0.81%) |
Sep 16, 2021 | 17.14 | 17.22 | 17.10 | 17.22 | 33,315 | +0.22(+1.29%) |
Sep 15, 2021 | 16.86 | 17.00 | 16.79 | 17.00 | 29,906 | -0.06(-0.35%) |
Sep 14, 2021 | 17.11 | 17.20 | 17.06 | 17.06 | 74,213 | -0.29(-1.64%) |
Sep 13, 2021 | 17.39 | 17.39 | 17.31 | 17.34 | 27,938 | +0.18(+1.08%) |
Sep 10, 2021 | 17.32 | 17.32 | 17.16 | 17.16 | 19,597 | -0.28(-1.61%) |
Sep 09, 2021 | 17.46 | 17.50 | 17.41 | 17.44 | 17,711 | +0.08(+0.46%) |
Sep 08, 2021 | 17.40 | 17.41 | 17.29 | 17.36 | 67,530 | -0.03(-0.17%) |
Sep 07, 2021 | 17.30 | 17.41 | 17.30 | 17.39 | 25,783 | +0.04(+0.23%) |
Sep 03, 2021 | 17.18 | 17.37 | 17.18 | 17.35 | 30,969 | +0.72(+4.33%) |
Sep 02, 2021 | 16.73 | 16.91 | 16.63 | 16.63 | 27,385 | -0.49(-2.86%) |
Sep 01, 2021 | 17.10 | 17.21 | 17.00 | 17.12 | 105,623 | +0.34(+2.03%) |
Aug 31, 2021 | 16.83 | 16.86 | 16.77 | 16.78 | 30,892 | +0.06(+0.36%) |
Aug 30, 2021 | 16.70 | 16.74 | 16.68 | 16.72 | 39,872 | -0.07(-0.42%) |
Aug 27, 2021 | 16.79 | 16.81 | 16.66 | 16.79 | 45,011 | +0.04(+0.27%) |
Aug 26, 2021 | 16.77 | 16.80 | 16.73 | 16.75 | 30,510 | -0.00(-0.03%) |
Aug 25, 2021 | 16.71 | 16.75 | 16.70 | 16.75 | 16,004 | -0.23(-1.35%) |
Aug 24, 2021 | 16.91 | 17.02 | 16.91 | 16.98 | 34,783 | -0.22(-1.28%) |
Aug 23, 2021 | 17.18 | 17.25 | 17.00 | 17.20 | 31,342 | +0.34(+2.02%) |
Aug 20, 2021 | 16.80 | 16.86 | 16.78 | 16.86 | 134,494 | +0.08(+0.48%) |
Aug 19, 2021 | 16.71 | 16.79 | 16.66 | 16.78 | 67,455 | +0.25(+1.51%) |
Aug 18, 2021 | 16.51 | 16.57 | 16.50 | 16.53 | 238,503 | +0.49(+3.05%) |
Aug 17, 2021 | 16.02 | 16.13 | 15.97 | 16.04 | 90,967 | +0.10(+0.63%) |
Aug 16, 2021 | 15.90 | 16.15 | 15.88 | 15.94 | 62,879 | -0.29(-1.79%) |
Aug 13, 2021 | 16.08 | 16.26 | 16.08 | 16.23 | 37,585 | -0.02(-0.12%) |
Aug 12, 2021 | 16.21 | 16.25 | 16.20 | 16.25 | 32,577 | -0.09(-0.55%) |
Aug 11, 2021 | 16.31 | 16.38 | 16.22 | 16.34 | 98,633 | +0.12(+0.74%) |
Aug 10, 2021 | 16.25 | 16.30 | 16.22 | 16.22 | 92,203 | +0.03(+0.19%) |
Aug 09, 2021 | 16.17 | 16.21 | 16.15 | 16.19 | 33,675 | +0.03(+0.15%) |
Aug 06, 2021 | 16.18 | 16.20 | 16.11 | 16.16 | 27,824 | -0.07(-0.46%) |
Aug 05, 2021 | 16.32 | 16.32 | 16.23 | 16.24 | 26,980 | -0.05(-0.31%) |
Aug 04, 2021 | 16.30 | 16.37 | 16.24 | 16.29 | 32,587 | -0.13(-0.79%) |
Aug 03, 2021 | 16.39 | 16.48 | 16.27 | 16.42 | 37,633 | -0.13(-0.79%) |
Aug 02, 2021 | 16.82 | 16.82 | 16.52 | 16.55 | 52,296 | +0.63(+3.96%) |
Jul 30, 2021 | 15.98 | 16.10 | 15.86 | 15.92 | 30,887 | -1.44(-8.31%) |
Jul 29, 2021 | 17.41 | 17.41 | 17.33 | 17.36 | 18,582 | -0.05(-0.27%) |
Jul 28, 2021 | 17.36 | 17.43 | 17.31 | 17.41 | 31,910 | +0.20(+1.16%) |
Jul 27, 2021 | 17.24 | 17.25 | 17.14 | 17.21 | 71,637 | -0.22(-1.26%) |
Jul 26, 2021 | 17.41 | 17.47 | 17.38 | 17.43 | 31,884 | -0.18(-1.02%) |
Jul 23, 2021 | 17.53 | 17.61 | 17.53 | 17.61 | 27,554 | +0.09(+0.51%) |
Jul 22, 2021 | 17.52 | 17.58 | 17.47 | 17.52 | 21,668 | +0.02(+0.09%) |
Jul 21, 2021 | 17.41 | 17.53 | 17.41 | 17.50 | 35,093 | -0.01(-0.03%) |
Jul 20, 2021 | 17.39 | 17.53 | 17.24 | 17.51 | 37,058 | +0.30(+1.74%) |
Jul 19, 2021 | 17.35 | 17.36 | 17.12 | 17.21 | 36,127 | +0.02(+0.12%) |
Jul 16, 2021 | 17.29 | 17.32 | 17.15 | 17.19 | 21,333 | -0.22(-1.26%) |
Jul 15, 2021 | 17.40 | 17.43 | 17.35 | 17.41 | 31,845 | -0.16(-0.91%) |
Jul 14, 2021 | 17.52 | 17.57 | 17.52 | 17.57 | 33,802 | +0.28(+1.62%) |
Jul 13, 2021 | 17.29 | 17.42 | 17.25 | 17.29 | 22,371 | -0.10(-0.58%) |
Jul 12, 2021 | 17.35 | 17.43 | 17.35 | 17.39 | 59,459 | +0.06(+0.35%) |
Jul 09, 2021 | 17.19 | 17.55 | 17.17 | 17.33 | 82,099 | +0.53(+3.15%) |
Jul 08, 2021 | 16.68 | 16.86 | 16.68 | 16.80 | 40,096 | -0.21(-1.23%) |
Jul 07, 2021 | 17.07 | 17.15 | 16.98 | 17.01 | 30,541 | -0.08(-0.47%) |
Jul 06, 2021 | 17.33 | 17.33 | 16.99 | 17.09 | 30,715 | -0.15(-0.87%) |
Jul 02, 2021 | 17.23 | 17.31 | 17.21 | 17.24 | 31,363 | +0.04(+0.20%) |
Jul 01, 2021 | 17.18 | 17.23 | 17.13 | 17.20 | 22,780 | -0.17(-0.98%) |
Jun 30, 2021 | 17.50 | 17.50 | 17.30 | 17.38 | 30,632 | -0.37(-2.07%) |
Jun 29, 2021 | 17.96 | 17.96 | 17.70 | 17.74 | 54,007 | -0.41(-2.25%) |
Jun 28, 2021 | 18.19 | 18.22 | 18.06 | 18.15 | 60,527 | -0.07(-0.38%) |
Jun 25, 2021 | 18.30 | 18.46 | 18.19 | 18.22 | 62,340 | +0.32(+1.79%) |
Jun 24, 2021 | 17.85 | 17.92 | 17.82 | 17.90 | 57,203 | +0.07(+0.39%) |
Jun 23, 2021 | 17.86 | 17.92 | 17.83 | 17.83 | 50,570 | -0.14(-0.78%) |
Jun 22, 2021 | 18.06 | 18.06 | 17.48 | 17.97 | 78,059 | +0.44(+2.51%) |
Jun 21, 2021 | 17.43 | 17.59 | 17.41 | 17.53 | 53,364 | +0.18(+1.04%) |
Jun 18, 2021 | 17.30 | 17.44 | 17.30 | 17.35 | 42,793 | +0.31(+1.82%) |
Jun 17, 2021 | 17.20 | 17.30 | 16.50 | 17.04 | 61,305 | -0.64(-3.62%) |
Jun 16, 2021 | 17.90 | 17.90 | 17.62 | 17.68 | 35,671 | +0.15(+0.86%) |
Jun 15, 2021 | 17.52 | 17.61 | 17.52 | 17.53 | 85,109 | +0.13(+0.75%) |
Jun 14, 2021 | 17.35 | 17.42 | 17.33 | 17.40 | 32,674 | -0.15(-0.85%) |
Jun 11, 2021 | 17.50 | 17.62 | 17.50 | 17.55 | 47,593 | +0.15(+0.86%) |
Jun 10, 2021 | 17.49 | 17.49 | 17.39 | 17.40 | 93,733 | +0.09(+0.52%) |
Jun 09, 2021 | 17.38 | 17.38 | 17.28 | 17.31 | 36,900 | -0.08(-0.43%) |
Jun 08, 2021 | 16.85 | 17.46 | 16.85 | 17.39 | 97,890 | -0.35(-2.00%) |
Jun 07, 2021 | 17.25 | 17.78 | 17.21 | 17.74 | 104,557 | +0.49(+2.87%) |
Jun 04, 2021 | 17.15 | 17.29 | 17.15 | 17.25 | 117,858 | +0.11(+0.61%) |
Jun 03, 2021 | 17.11 | 17.15 | 17.04 | 17.14 | 359,600 | +0.25(+1.51%) |
Jun 02, 2021 | 16.82 | 17.00 | 16.82 | 16.89 | 165,068 | +0.32(+1.90%) |
Jun 01, 2021 | 16.40 | 16.57 | 16.40 | 16.57 | 48,573 | +0.35(+2.16%) |
May 28, 2021 | 16.09 | 16.29 | 16.03 | 16.22 | 162,412 | +0.22(+1.37%) |
May 27, 2021 | 15.39 | 16.04 | 15.39 | 16.00 | 52,937 | +0.55(+3.59%) |
May 26, 2021 | 15.33 | 15.47 | 15.33 | 15.45 | 59,480 | +0.26(+1.71%) |
May 25, 2021 | 15.20 | 15.37 | 15.14 | 15.19 | 69,525 | -0.10(-0.69%) |
May 24, 2021 | 15.20 | 15.29 | 15.20 | 15.29 | 52,956 | -0.23(-1.48%) |
May 21, 2021 | 15.53 | 15.55 | 15.46 | 15.52 | 85,093 | +0.04(+0.26%) |
May 20, 2021 | 15.45 | 15.56 | 15.42 | 15.48 | 50,285 | +0.09(+0.58%) |
May 19, 2021 | 15.38 | 15.77 | 15.35 | 15.39 | 28,920 | +0.04(+0.26%) |
May 18, 2021 | 15.32 | 15.40 | 15.32 | 15.35 | 62,980 | +0.01(+0.07%) |
May 17, 2021 | 15.82 | 15.82 | 15.08 | 15.34 | 72,377 | +0.04(+0.29%) |
May 14, 2021 | 15.23 | 15.33 | 15.21 | 15.29 | 84,898 | +0.04(+0.23%) |
May 13, 2021 | 15.05 | 15.28 | 15.05 | 15.26 | 94,541 | +0.33(+2.21%) |
May 12, 2021 | 15.20 | 15.20 | 14.92 | 14.93 | 42,254 | -0.50(-3.24%) |
May 11, 2021 | 15.20 | 15.43 | 15.20 | 15.43 | 65,797 | -0.29(-1.84%) |
May 10, 2021 | 15.75 | 15.80 | 15.52 | 15.72 | 53,972 | +0.32(+2.08%) |
May 07, 2021 | 15.35 | 15.49 | 15.35 | 15.40 | 55,461 | +0.13(+0.85%) |
May 06, 2021 | 15.23 | 15.28 | 15.15 | 15.27 | 99,318 | +0.09(+0.62%) |
May 05, 2021 | 15.16 | 15.37 | 15.02 | 15.18 | 46,229 | +0.03(+0.17%) |
May 04, 2021 | 14.60 | 15.50 | 14.60 | 15.15 | 53,145 | +0.02(+0.13%) |