Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.84 | 19.92 | 19.63 | 19.67 | 270,463 | +0.22(+1.13%) |
Feb 25, 2022 | 19.44 | 19.46 | 19.19 | 19.45 | 67,855 | -0.24(-1.21%) |
Feb 24, 2022 | 20.65 | 20.65 | 19.51 | 19.68 | 520,751 | +0.06(+0.29%) |
Feb 23, 2022 | 19.52 | 19.84 | 19.49 | 19.63 | 200,060 | +0.29(+1.48%) |
Feb 22, 2022 | 19.73 | 19.73 | 19.29 | 19.34 | 213,917 | +0.18(+0.95%) |
Feb 18, 2022 | 19.16 | 0 | +0.15(+0.81%) | |||
Feb 17, 2022 | 18.83 | 19.01 | 18.78 | 19.01 | 165,423 | +0.19(+1.02%) |
Feb 16, 2022 | 19.13 | 19.30 | 18.80 | 18.81 | 103,211 | -0.10(-0.51%) |
Feb 15, 2022 | 18.93 | 18.93 | 18.69 | 18.91 | 351,420 | -0.42(-2.18%) |
Feb 14, 2022 | 18.99 | 19.43 | 18.98 | 19.33 | 183,756 | +0.18(+0.95%) |
Feb 11, 2022 | 18.86 | 19.26 | 18.84 | 19.15 | 129,385 | +0.39(+2.09%) |
Feb 10, 2022 | 18.71 | 18.99 | 18.69 | 18.76 | 50,460 | -0.08(-0.41%) |
Feb 09, 2022 | 18.67 | 18.88 | 18.67 | 18.83 | 142,985 | +0.11(+0.56%) |
Feb 08, 2022 | 18.80 | 18.80 | 18.58 | 18.73 | 104,179 | -0.29(-1.51%) |
Feb 07, 2022 | 18.97 | 19.02 | 18.89 | 19.02 | 178,792 | -0.07(-0.35%) |
Feb 04, 2022 | 19.13 | 19.25 | 19.07 | 19.08 | 78,770 | +0.15(+0.81%) |
Feb 03, 2022 | 18.61 | 19.00 | 18.93 | 63,050 | +0.09(+0.50%) | |
Feb 02, 2022 | 18.80 | 18.84 | 18.60 | 18.83 | 328,468 | +0.19(+1.03%) |
Feb 01, 2022 | 18.51 | 18.65 | 18.37 | 18.64 | 285,690 | +0.02(+0.10%) |
Jan 31, 2022 | 18.59 | 18.63 | 18.62 | 235,612 | +0.13(+0.72%) | |
Jan 28, 2022 | 18.65 | 18.68 | 18.35 | 18.49 | 132,936 | +0.07(+0.36%) |
Jan 27, 2022 | 18.49 | 18.49 | 18.23 | 18.42 | 114,663 | +0.23(+1.26%) |
Jan 26, 2022 | 18.28 | 18.39 | 18.15 | 18.19 | 133,350 | +0.21(+1.17%) |
Jan 25, 2022 | 17.74 | 18.03 | 17.71 | 17.98 | 214,366 | +0.25(+1.40%) |
Jan 24, 2022 | 17.70 | 17.79 | 17.47 | 17.73 | 126,074 | -0.16(-0.91%) |
Jan 21, 2022 | 17.88 | 17.99 | 17.72 | 17.90 | 51,850 | +0.07(+0.38%) |
Jan 20, 2022 | 17.96 | 18.10 | 17.80 | 17.83 | 69,845 | -0.12(-0.69%) |
Jan 19, 2022 | 18.15 | 18.15 | 17.93 | 17.95 | 105,770 | -0.11(-0.63%) |
Jan 18, 2022 | 18.02 | 18.07 | 17.90 | 18.07 | 99,668 | +0.23(+1.31%) |
Jan 14, 2022 | 17.83 | 0 | +0.36(+2.05%) | |||
Jan 13, 2022 | 17.70 | 17.70 | 17.45 | 17.48 | 88,815 | -0.20(-1.14%) |
Jan 12, 2022 | 17.57 | 17.71 | 17.53 | 17.68 | 27,534 | +0.24(+1.37%) |
Jan 11, 2022 | 17.16 | 17.47 | 17.04 | 17.44 | 60,129 | +0.47(+2.76%) |
Jan 10, 2022 | 17.05 | 17.14 | 16.91 | 16.97 | 49,084 | -0.09(-0.50%) |
Jan 07, 2022 | 17.11 | 17.11 | 16.99 | 17.06 | 81,799 | +0.00(+0.00%) |
Jan 06, 2022 | 17.05 | 17.10 | 17.00 | 17.06 | 37,114 | +0.32(+1.88%) |
Jan 05, 2022 | 16.91 | 17.00 | 16.74 | 16.74 | 180,075 | -0.04(-0.23%) |
Jan 04, 2022 | 16.73 | 16.85 | 16.73 | 16.78 | 15,592 | +0.18(+1.09%) |
Jan 03, 2022 | 16.37 | 16.63 | 16.34 | 16.60 | 126,550 | +0.27(+1.64%) |
Dec 31, 2021 | 16.53 | 16.57 | 16.32 | 16.33 | 52,219 | -0.23(-1.39%) |
Dec 30, 2021 | 16.70 | 16.78 | 16.56 | 16.56 | 48,434 | -0.07(-0.40%) |
Dec 29, 2021 | 16.52 | 16.81 | 16.50 | 16.63 | 46,249 | +0.08(+0.46%) |
Dec 28, 2021 | 16.48 | 16.60 | 16.48 | 16.55 | 49,741 | +0.08(+0.46%) |
Dec 27, 2021 | 16.13 | 16.54 | 16.09 | 16.47 | 98,549 | +0.31(+1.89%) |
Dec 23, 2021 | 16.01 | 16.17 | 15.94 | 16.17 | 91,539 | +0.15(+0.95%) |
Dec 22, 2021 | 15.78 | 16.01 | 15.76 | 16.01 | 17,598 | +0.17(+1.09%) |
Dec 21, 2021 | 15.62 | 15.84 | 15.57 | 15.84 | 42,155 | +0.44(+2.86%) |
Dec 20, 2021 | 15.24 | 15.41 | 15.00 | 15.40 | 55,795 | -0.16(-1.04%) |
Dec 17, 2021 | 15.75 | 15.75 | 15.56 | 15.56 | 38,359 | -0.32(-2.01%) |
Dec 16, 2021 | 15.86 | 16.01 | 15.80 | 15.88 | 41,976 | +0.08(+0.50%) |
Dec 15, 2021 | 15.64 | 15.84 | 15.55 | 15.80 | 38,663 | +0.18(+1.16%) |
Dec 14, 2021 | 15.65 | 15.68 | 15.48 | 15.62 | 46,953 | -0.21(-1.33%) |
Dec 13, 2021 | 15.90 | 16.05 | 15.79 | 15.83 | 32,470 | -0.15(-0.96%) |
Dec 10, 2021 | 15.84 | 15.99 | 15.82 | 15.98 | 29,687 | +0.31(+1.95%) |
Dec 09, 2021 | 15.95 | 15.95 | 15.68 | 15.68 | 73,466 | -0.31(-1.91%) |
Dec 08, 2021 | 15.80 | 16.02 | 15.80 | 15.98 | 43,099 | +0.32(+2.01%) |
Dec 07, 2021 | 15.55 | 15.84 | 15.55 | 15.67 | 34,718 | +0.28(+1.80%) |
Dec 06, 2021 | 14.98 | 15.40 | 14.93 | 15.39 | 109,120 | +0.56(+3.80%) |
Dec 03, 2021 | 15.24 | 15.31 | 14.75 | 14.83 | 133,484 | -0.09(-0.59%) |
Dec 02, 2021 | 14.58 | 15.05 | 14.49 | 14.92 | 380,869 | +0.24(+1.64%) |
Dec 01, 2021 | 15.21 | 15.33 | 14.65 | 14.67 | 338,689 | -0.24(-1.60%) |
Nov 30, 2021 | 15.11 | 15.18 | 14.56 | 14.91 | 577,300 | -0.58(-3.76%) |
Nov 29, 2021 | 16.06 | 16.12 | 15.38 | 15.50 | 1,387,401 | +0.02(+0.12%) |
Nov 26, 2021 | 16.25 | 16.25 | 15.24 | 15.48 | 84,039 | -1.64(-9.60%) |
Nov 24, 2021 | 17.12 | 17.26 | 17.10 | 17.12 | 112,967 | -0.08(-0.44%) |
Nov 23, 2021 | 16.89 | 17.21 | 16.89 | 17.20 | 231,638 | +0.58(+3.51%) |
Nov 22, 2021 | 16.49 | 16.71 | 16.49 | 16.62 | 136,862 | +0.19(+1.16%) |
Nov 19, 2021 | 16.73 | 16.75 | 16.37 | 16.42 | 81,885 | -0.55(-3.21%) |
Nov 18, 2021 | 16.93 | 16.98 | 16.82 | 16.97 | 75,680 | +0.11(+0.62%) |
Nov 17, 2021 | 17.16 | 17.16 | 16.74 | 16.86 | 52,397 | -0.38(-2.22%) |
Nov 16, 2021 | 17.16 | 17.35 | 17.11 | 17.25 | 80,004 | +0.09(+0.50%) |
Nov 15, 2021 | 16.96 | 17.18 | 16.87 | 17.16 | 135,482 | +0.06(+0.34%) |
Nov 12, 2021 | 17.06 | 17.19 | 17.02 | 17.10 | 61,882 | -0.09(-0.50%) |
Nov 11, 2021 | 17.24 | 17.35 | 17.10 | 17.19 | 59,479 | +0.03(+0.17%) |
Nov 10, 2021 | 17.54 | 17.16 | 86,136 | -0.44(-2.50%) | ||
Nov 09, 2021 | 17.36 | 17.61 | 17.35 | 17.60 | 124,243 | +0.21(+1.21%) |
Nov 08, 2021 | 17.30 | 17.40 | 17.25 | 17.39 | 107,095 | +0.12(+0.72%) |
Nov 05, 2021 | 17.02 | 17.34 | 16.94 | 17.26 | 84,067 | +0.34(+2.03%) |
Nov 04, 2021 | 17.54 | 17.59 | 16.84 | 16.92 | 81,012 | -0.12(-0.73%) |
Nov 03, 2021 | 17.30 | 17.36 | 17.03 | 17.05 | 75,772 | -0.61(-3.45%) |
Nov 02, 2021 | 17.50 | 17.71 | 17.46 | 17.66 | 165,797 | +0.08(+0.48%) |
Nov 01, 2021 | 17.67 | 17.44 | 17.52 | 17.57 | 65,183 | +0.13(+0.77%) |
Oct 29, 2021 | 17.43 | 17.53 | 17.28 | 17.44 | 68,641 | -0.09(-0.49%) |
Oct 28, 2021 | 17.40 | 17.52 | 17.24 | 17.52 | 210,629 | +0.07(+0.38%) |
Oct 27, 2021 | 17.69 | 17.80 | 17.46 | 17.46 | 345,580 | -0.44(-2.46%) |
Oct 26, 2021 | 17.83 | 17.90 | 62,736 | +0.07(+0.38%) | ||
Oct 25, 2021 | 17.92 | 17.99 | 17.79 | 17.83 | 90,612 | +0.07(+0.38%) |
Oct 22, 2021 | 17.73 | 17.81 | 17.58 | 17.76 | 77,466 | +0.11(+0.60%) |
Oct 21, 2021 | 17.72 | 17.75 | 17.45 | 17.66 | 60,943 | -0.18(-1.02%) |
Oct 20, 2021 | 17.54 | 17.86 | 17.49 | 17.84 | 162,762 | +0.19(+1.08%) |
Oct 19, 2021 | 17.50 | 17.73 | 17.41 | 17.65 | 87,755 | +0.10(+0.54%) |
Oct 18, 2021 | 17.84 | 17.84 | 17.53 | 17.55 | 1,804,478 | -0.11(-0.65%) |
Oct 15, 2021 | 17.66 | 17.72 | 17.57 | 17.67 | 141,921 | +0.11(+0.60%) |
Oct 14, 2021 | 17.54 | 17.57 | 17.36 | 17.56 | 191,519 | +0.21(+1.21%) |
Oct 13, 2021 | 17.16 | 17.38 | 17.08 | 17.35 | 767,145 | +0.11(+0.61%) |
Oct 12, 2021 | 17.28 | 17.36 | 17.22 | 17.25 | 57,269 | -0.01(-0.06%) |
Oct 11, 2021 | 17.31 | 17.37 | 17.25 | 17.26 | 1,784,157 | +0.17(+1.01%) |
Oct 08, 2021 | 17.07 | 17.22 | 17.00 | 17.08 | 55,032 | +0.05(+0.29%) |
Oct 07, 2021 | 16.74 | 17.04 | 16.60 | 17.04 | 42,364 | +0.27(+1.59%) |
Oct 06, 2021 | 16.95 | 16.95 | 16.69 | 16.77 | 174,461 | -0.50(-2.88%) |
Oct 05, 2021 | 17.09 | 17.27 | 17.06 | 17.27 | 87,202 | +0.43(+2.56%) |
Oct 04, 2021 | 16.67 | 16.92 | 16.67 | 16.84 | 435,050 | +0.40(+2.44%) |
Oct 01, 2021 | 16.24 | 16.45 | 16.19 | 16.43 | 106,613 | +0.24(+1.48%) |
Sep 30, 2021 | 15.88 | 16.37 | 15.84 | 16.19 | 99,748 | +0.17(+1.07%) |
Sep 29, 2021 | 15.98 | 16.15 | 15.96 | 16.02 | 84,522 | +0.02(+0.12%) |
Sep 28, 2021 | 16.34 | 16.35 | 15.99 | 16.00 | 60,879 | -0.13(-0.84%) |
Sep 27, 2021 | 16.11 | 16.19 | 16.10 | 16.14 | 64,562 | +0.32(+2.00%) |
Sep 24, 2021 | 15.64 | 15.86 | 15.64 | 15.82 | 28,557 | +0.11(+0.73%) |
Sep 23, 2021 | 15.48 | 15.73 | 15.48 | 15.71 | 76,583 | +0.31(+1.99%) |
Sep 22, 2021 | 15.38 | 15.47 | 15.24 | 15.40 | 103,569 | +0.21(+1.35%) |
Sep 21, 2021 | 15.22 | 15.22 | 14.98 | 15.20 | 8,764 | +0.01(+0.10%) |
Sep 20, 2021 | 15.17 | 15.26 | 15.01 | 15.18 | 33,477 | -0.22(-1.43%) |
Sep 17, 2021 | 15.40 | 15.46 | 15.36 | 15.40 | 21,315 | -0.14(-0.92%) |
Sep 16, 2021 | 15.55 | 15.58 | 15.37 | 15.54 | 71,677 | -0.05(-0.31%) |
Sep 15, 2021 | 15.58 | 15.73 | 15.58 | 15.59 | 137,864 | +0.30(+1.93%) |
Sep 14, 2021 | 15.41 | 15.41 | 15.26 | 15.30 | 35,914 | -0.00(-0.01%) |
Sep 13, 2021 | 15.29 | 15.36 | 15.25 | 15.30 | 61,434 | +0.17(+1.15%) |
Sep 10, 2021 | 15.11 | 15.17 | 15.08 | 15.12 | 13,627 | +0.28(+1.87%) |
Sep 09, 2021 | 14.88 | 15.08 | 14.79 | 14.85 | 20,093 | -0.18(-1.21%) |
Sep 08, 2021 | 15.07 | 15.07 | 14.99 | 15.03 | 21,203 | +0.15(+1.03%) |
Sep 07, 2021 | 14.83 | 14.98 | 14.83 | 14.88 | 24,334 | -0.18(-1.21%) |
Sep 03, 2021 | 15.15 | 15.15 | 15.05 | 15.06 | 32,873 | -0.03(-0.19%) |
Sep 02, 2021 | 15.11 | 15.20 | 15.08 | 15.09 | 61,477 | +0.30(+2.00%) |
Sep 01, 2021 | 14.67 | 14.83 | 14.63 | 14.79 | 58,559 | -0.05(-0.32%) |
Aug 31, 2021 | 14.81 | 14.92 | 14.78 | 14.84 | 60,958 | -0.05(-0.32%) |
Aug 30, 2021 | 14.83 | 14.90 | 14.73 | 14.88 | 16,492 | +0.08(+0.52%) |
Aug 27, 2021 | 14.72 | 14.82 | 14.72 | 14.81 | 23,777 | +0.20(+1.37%) |
Aug 26, 2021 | 14.65 | 14.73 | 14.51 | 14.61 | 71,559 | -0.15(-1.04%) |
Aug 25, 2021 | 14.55 | 14.78 | 14.54 | 14.76 | 43,735 | +0.22(+1.51%) |
Aug 24, 2021 | 14.26 | 14.56 | 14.26 | 14.54 | 58,682 | +0.45(+3.22%) |
Aug 23, 2021 | 13.91 | 14.15 | 13.91 | 14.09 | 89,824 | +0.67(+5.03%) |
Aug 20, 2021 | 13.57 | 13.67 | 13.41 | 13.41 | 85,176 | -0.44(-3.17%) |
Aug 19, 2021 | 13.80 | 13.88 | 13.64 | 13.85 | 157,370 | -0.21(-1.50%) |
Aug 18, 2021 | 14.43 | 14.43 | 14.06 | 14.06 | 28,117 | -0.28(-1.93%) |
Aug 17, 2021 | 14.39 | 14.52 | 14.33 | 14.34 | 14,365 | -0.15(-1.06%) |
Aug 16, 2021 | 14.34 | 14.56 | 14.25 | 14.49 | 52,505 | -0.10(-0.66%) |
Aug 13, 2021 | 14.78 | 14.81 | 14.58 | 14.59 | 24,212 | -0.21(-1.42%) |
Aug 12, 2021 | 14.84 | 14.85 | 14.71 | 14.80 | 22,511 | -0.08(-0.51%) |
Aug 11, 2021 | 14.54 | 14.89 | 14.54 | 14.88 | 29,794 | +0.17(+1.17%) |
Aug 10, 2021 | 14.55 | 14.78 | 14.55 | 14.70 | 46,598 | +0.27(+1.85%) |
Aug 09, 2021 | 14.43 | 14.46 | 14.25 | 14.44 | 75,583 | -0.27(-1.82%) |
Aug 06, 2021 | 14.91 | 14.91 | 14.67 | 14.70 | 44,943 | -0.09(-0.58%) |
Aug 05, 2021 | 14.62 | 14.83 | 14.62 | 14.79 | 342,465 | +0.21(+1.44%) |
Aug 04, 2021 | 14.65 | 14.77 | 14.58 | 14.58 | 265,473 | -0.33(-2.24%) |
Aug 03, 2021 | 14.69 | 14.93 | 14.67 | 14.91 | 73,517 | -0.06(-0.38%) |
Aug 02, 2021 | 15.27 | 15.27 | 14.83 | 14.97 | 43,831 | -0.32(-2.07%) |
Jul 30, 2021 | 15.35 | 15.40 | 15.28 | 15.29 | 67,804 | -0.02(-0.12%) |
Jul 29, 2021 | 15.18 | 15.32 | 15.16 | 15.31 | 25,788 | +0.30(+1.98%) |
Jul 28, 2021 | 15.05 | 15.09 | 15.01 | 15.01 | 22,127 | +0.03(+0.19%) |
Jul 27, 2021 | 15.01 | 15.03 | 14.90 | 14.98 | 65,698 | -0.04(-0.26%) |
Jul 26, 2021 | 14.91 | 15.03 | 14.88 | 15.02 | 17,916 | +0.10(+0.64%) |
Jul 23, 2021 | 14.87 | 14.92 | 14.82 | 14.92 | 43,597 | +0.08(+0.52%) |
Jul 22, 2021 | 14.67 | 14.87 | 14.60 | 14.85 | 19,146 | +0.28(+1.90%) |
Jul 21, 2021 | 14.39 | 14.62 | 14.36 | 14.57 | 27,128 | +0.47(+3.32%) |
Jul 20, 2021 | 13.88 | 14.13 | 13.75 | 14.10 | 57,956 | +0.21(+1.51%) |
Jul 19, 2021 | 14.41 | 14.43 | 13.83 | 13.89 | 106,213 | -0.89(-6.02%) |
Jul 16, 2021 | 14.85 | 14.89 | 14.62 | 14.78 | 106,357 | +0.02(+0.13%) |
Jul 15, 2021 | 14.85 | 14.93 | 14.76 | 14.76 | 246,871 | -0.17(-1.15%) |
Jul 14, 2021 | 15.26 | 15.27 | 14.87 | 14.93 | 86,572 | -0.33(-2.19%) |
Jul 13, 2021 | 15.16 | 15.30 | 15.07 | 15.27 | 81,920 | +0.23(+1.53%) |
Jul 12, 2021 | 14.98 | 15.07 | 14.89 | 15.04 | 48,092 | -0.02(-0.13%) |
Jul 09, 2021 | 14.99 | 15.10 | 14.98 | 15.06 | 22,818 | +0.20(+1.35%) |
Jul 08, 2021 | 14.60 | 14.86 | 14.51 | 14.86 | 40,383 | +0.30(+2.04%) |
Jul 07, 2021 | 14.86 | 14.91 | 14.48 | 14.56 | 83,954 | -0.31(-2.06%) |
Jul 06, 2021 | 15.19 | 15.19 | 14.77 | 14.87 | 199,591 | -0.36(-2.39%) |
Jul 02, 2021 | 15.09 | 15.24 | 15.00 | 15.23 | 40,853 | +0.21(+1.40%) |
Jul 01, 2021 | 15.20 | 15.23 | 14.98 | 15.02 | 146,476 | +0.11(+0.77%) |
Jun 30, 2021 | 14.96 | 15.02 | 14.89 | 14.90 | 139,721 | -0.05(-0.33%) |
Jun 29, 2021 | 14.99 | 14.99 | 14.89 | 14.95 | 43,989 | +0.12(+0.78%) |
Jun 28, 2021 | 15.01 | 15.01 | 14.83 | 14.84 | 25,774 | -0.16(-1.08%) |
Jun 25, 2021 | 15.10 | 15.10 | 14.75 | 15.00 | 223,497 | -0.02(-0.13%) |
Jun 24, 2021 | 14.92 | 15.04 | 14.89 | 15.02 | 55,609 | +0.05(+0.32%) |
Jun 23, 2021 | 15.06 | 15.10 | 14.95 | 14.97 | 94,813 | +0.11(+0.71%) |
Jun 22, 2021 | 14.81 | 14.88 | 14.80 | 14.87 | 64,476 | +0.13(+0.91%) |
Jun 21, 2021 | 14.49 | 14.77 | 14.49 | 14.73 | 1,037,670 | +0.20(+1.38%) |
Jun 18, 2021 | 14.34 | 14.57 | 14.34 | 14.53 | 14,480 | +0.13(+0.93%) |
Jun 17, 2021 | 14.66 | 14.66 | 14.24 | 14.40 | 68,024 | -0.19(-1.31%) |
Jun 16, 2021 | 14.59 | 14.76 | 14.57 | 14.59 | 53,792 | -0.09(-0.59%) |
Jun 15, 2021 | 14.67 | 14.69 | 14.61 | 14.67 | 28,325 | +0.07(+0.46%) |
Jun 14, 2021 | 14.67 | 14.68 | 14.58 | 14.61 | 26,980 | +0.05(+0.33%) |
Jun 11, 2021 | 14.60 | 14.62 | 14.54 | 14.56 | 28,634 | -0.06(-0.39%) |
Jun 10, 2021 | 14.67 | 14.68 | 14.46 | 14.62 | 11,434 | +0.05(+0.33%) |
Jun 09, 2021 | 14.69 | 14.71 | 14.54 | 14.57 | 47,132 | -0.09(-0.59%) |
Jun 08, 2021 | 14.48 | 14.66 | 14.41 | 14.66 | 49,982 | +0.15(+1.05%) |
Jun 07, 2021 | 14.51 | 14.54 | 14.46 | 14.50 | 57,967 | +0.03(+0.20%) |
Jun 04, 2021 | 14.48 | 14.53 | 14.42 | 14.47 | 29,670 | +0.06(+0.40%) |
Jun 03, 2021 | 14.40 | 14.44 | 14.29 | 14.42 | 58,641 | +0.04(+0.27%) |
Jun 02, 2021 | 14.32 | 14.41 | 14.26 | 14.38 | 151,904 | +0.15(+1.08%) |
Jun 01, 2021 | 14.28 | 14.39 | 14.13 | 14.23 | 736,334 | +0.25(+1.78%) |
May 28, 2021 | 14.08 | 14.08 | 13.93 | 13.98 | 71,326 | -0.05(-0.34%) |
May 27, 2021 | 13.92 | 14.04 | 13.91 | 14.02 | 72,528 | +0.06(+0.41%) |
May 26, 2021 | 13.80 | 13.99 | 13.80 | 13.97 | 50,756 | +0.12(+0.90%) |
May 25, 2021 | 13.89 | 13.93 | 13.84 | 13.84 | 92,816 | -0.08(-0.55%) |
May 24, 2021 | 13.71 | 13.92 | 13.69 | 13.92 | 62,366 | +0.33(+2.39%) |
May 21, 2021 | 13.57 | 13.61 | 13.52 | 13.59 | 73,792 | +0.29(+2.16%) |
May 20, 2021 | 13.49 | 13.55 | 13.30 | 13.31 | 105,191 | -0.26(-1.90%) |
May 19, 2021 | 13.65 | 13.65 | 13.36 | 13.57 | 174,321 | -0.36(-2.61%) |
May 18, 2021 | 13.99 | 14.03 | 13.68 | 13.93 | 250,423 | -0.09(-0.61%) |
May 17, 2021 | 13.92 | 14.02 | 13.88 | 14.02 | 176,397 | +0.18(+1.31%) |
May 14, 2021 | 13.74 | 13.86 | 13.74 | 13.83 | 275,120 | +0.22(+1.61%) |
May 13, 2021 | 13.68 | 13.79 | 13.52 | 13.61 | 186,399 | -0.41(-2.92%) |
May 12, 2021 | 13.96 | 14.13 | 13.96 | 14.02 | 164,747 | +0.11(+0.82%) |
May 11, 2021 | 13.67 | 13.94 | 13.67 | 13.91 | 269,372 | +0.11(+0.76%) |
May 10, 2021 | 13.94 | 13.94 | 13.67 | 13.80 | 298,515 | +0.04(+0.28%) |
May 07, 2021 | 13.58 | 13.79 | 13.58 | 13.77 | 146,672 | +0.07(+0.55%) |
May 06, 2021 | 13.75 | 13.78 | 13.63 | 13.69 | 220,462 | -0.04(-0.31%) |
May 05, 2021 | 13.87 | 13.92 | 13.69 | 13.73 | 254,462 | -0.03(-0.24%) |
May 04, 2021 | 13.68 | 13.78 | 13.62 | 13.77 | 436,859 | +0.30(+2.26%) |
May 03, 2021 | 13.29 | 13.50 | 13.29 | 13.46 | 452,805 | +0.15(+1.09%) |
Apr 30, 2021 | 13.32 | 13.34 | 13.21 | 13.32 | 140,583 | -0.19(-1.44%) |
Apr 29, 2021 | 13.57 | 13.59 | 13.42 | 13.51 | 80,695 | +0.16(+1.17%) |
Apr 28, 2021 | 13.34 | 13.42 | 13.31 | 13.36 | 61,165 | +0.12(+0.94%) |
Apr 27, 2021 | 13.13 | 13.24 | 13.11 | 13.23 | 88,693 | +0.22(+1.69%) |
Apr 26, 2021 | 12.87 | 13.05 | 12.87 | 13.01 | 21,287 | -0.02(-0.15%) |
Apr 23, 2021 | 12.88 | 13.06 | 12.88 | 13.03 | 44,455 | +0.10(+0.74%) |
Apr 22, 2021 | 12.94 | 12.95 | 12.82 | 12.94 | 114,464 | +0.10(+0.75%) |
Apr 21, 2021 | 12.85 | 13.02 | 12.83 | 12.84 | 177,090 | -0.21(-1.60%) |
Apr 20, 2021 | 13.22 | 13.22 | 12.90 | 13.05 | 70,102 | -0.13(-0.99%) |
Apr 19, 2021 | 13.18 | 13.22 | 13.14 | 13.18 | 18,262 | +0.02(+0.15%) |
Apr 16, 2021 | 13.19 | 13.20 | 13.15 | 13.16 | 39,957 | -0.02(-0.18%) |
Apr 15, 2021 | 13.16 | 13.21 | 13.11 | 13.18 | 36,192 | +0.05(+0.36%) |
Apr 14, 2021 | 12.96 | 13.21 | 12.92 | 13.14 | 62,000 | +0.38(+2.94%) |
Apr 13, 2021 | 12.71 | 12.77 | 12.69 | 12.76 | 139,658 | +0.13(+1.00%) |
Apr 12, 2021 | 12.71 | 12.78 | 12.61 | 12.63 | 167,665 | +0.07(+0.56%) |
Apr 09, 2021 | 12.53 | 12.59 | 12.50 | 12.56 | 303,969 | -0.02(-0.14%) |
Apr 08, 2021 | 12.50 | 12.62 | 12.48 | 12.58 | 28,108 | -0.01(-0.11%) |
Apr 07, 2021 | 12.56 | 12.63 | 12.40 | 12.60 | 54,939 | +0.65(+5.40%) |
Apr 06, 2021 | 12.64 | 12.82 | 11.95 | 11.95 | 79,553 | -0.54(-4.36%) |
Apr 05, 2021 | 12.70 | 12.71 | 12.28 | 12.50 | 291,651 | -0.72(-5.43%) |
Apr 01, 2021 | 12.71 | 13.21 | 12.51 | 13.21 | 623,420 | +0.73(+5.82%) |
Mar 31, 2021 | 12.63 | 12.73 | 12.46 | 12.49 | 140,671 | -0.13(-1.02%) |
Mar 30, 2021 | 12.65 | 12.71 | 12.58 | 12.61 | 30,339 | -0.16(-1.24%) |
Mar 29, 2021 | 12.66 | 12.78 | 12.58 | 12.77 | 19,369 | +0.06(+0.49%) |
Mar 26, 2021 | 12.69 | 12.77 | 12.67 | 12.71 | 20,083 | +0.41(+3.33%) |
Mar 25, 2021 | 12.49 | 12.49 | 12.21 | 12.30 | 52,978 | -0.03(-0.26%) |
Mar 24, 2021 | 12.48 | 12.76 | 12.33 | 12.33 | 35,556 | +0.15(+1.26%) |
Mar 23, 2021 | 12.36 | 12.53 | 12.18 | 12.18 | 55,357 | -0.54(-4.21%) |
Mar 22, 2021 | 12.71 | 12.79 | 12.71 | 12.71 | 35,081 | +0.01(+0.08%) |
Mar 19, 2021 | 12.42 | 12.73 | 12.32 | 12.71 | 160,562 | +0.29(+2.31%) |
Mar 18, 2021 | 13.00 | 13.03 | 12.22 | 12.42 | 66,137 | -0.79(-6.01%) |
Mar 17, 2021 | 13.22 | 13.26 | 13.10 | 13.21 | 70,664 | -0.09(-0.65%) |
Mar 16, 2021 | 13.20 | 13.31 | 13.15 | 13.30 | 112,671 | -0.04(-0.29%) |
Mar 15, 2021 | 13.30 | 13.36 | 13.18 | 13.34 | 147,459 | -0.14(-1.06%) |
Mar 12, 2021 | 13.53 | 13.53 | 13.40 | 13.48 | 49,999 | +0.00(+0.00%) |
Mar 11, 2021 | 13.28 | 13.48 | 13.24 | 13.48 | 71,828 | +0.23(+1.73%) |
Mar 10, 2021 | 13.14 | 13.25 | 13.05 | 13.25 | 137,313 | +0.19(+1.46%) |
Mar 09, 2021 | 13.17 | 13.23 | 13.06 | 13.06 | 31,417 | -0.06(-0.44%) |
Mar 08, 2021 | 13.23 | 13.27 | 13.09 | 13.12 | 212,445 | -0.21(-1.58%) |
Mar 05, 2021 | 13.28 | 13.35 | 13.18 | 13.33 | 141,943 | -0.04(-0.29%) |
Mar 04, 2021 | 12.77 | 13.37 | 12.66 | 13.37 | 278,136 | +0.76(+5.99%) |
Mar 03, 2021 | 12.52 | 12.71 | 12.52 | 12.61 | 78,063 | +0.21(+1.70%) |
Mar 02, 2021 | 12.52 | 12.61 | 12.39 | 12.40 | 490,582 | -0.04(-0.31%) |