Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.42 | 17.50 | 17.31 | 17.33 | 523,302 | -0.05(-0.27%) |
Mar 30, 2022 | 17.52 | 17.52 | 17.33 | 17.38 | 278,922 | -0.05(-0.27%) |
Mar 29, 2022 | 17.47 | 17.48 | 17.38 | 17.42 | 465,818 | +0.02(+0.14%) |
Mar 28, 2022 | 17.40 | 17.42 | 17.31 | 17.40 | 188,946 | +0.02(+0.14%) |
Mar 25, 2022 | 17.28 | 17.40 | 17.21 | 17.38 | 280,738 | +0.12(+0.68%) |
Mar 24, 2022 | 17.31 | 17.35 | 17.21 | 17.26 | 223,242 | -0.05(-0.27%) |
Mar 23, 2022 | 17.42 | 17.47 | 17.28 | 17.31 | 307,772 | -0.07(-0.41%) |
Mar 22, 2022 | 17.42 | 17.42 | 17.29 | 17.38 | 206,471 | +0.09(+0.54%) |
Mar 21, 2022 | 17.24 | 17.40 | 17.20 | 17.28 | 370,929 | +0.19(+1.10%) |
Mar 18, 2022 | 17.24 | 17.33 | 17.05 | 17.10 | 1,092,082 | -0.16(-0.95%) |
Mar 17, 2022 | 16.98 | 17.30 | 16.95 | 17.26 | 370,942 | +0.24(+1.38%) |
Mar 16, 2022 | 16.93 | 17.08 | 16.91 | 17.02 | 340,116 | +0.14(+0.84%) |
Mar 15, 2022 | 16.88 | 17.02 | 16.84 | 16.88 | 370,271 | +0.02(+0.14%) |
Mar 14, 2022 | 17.10 | 17.20 | 16.81 | 16.86 | 459,038 | +0.05(+0.28%) |
Mar 11, 2022 | 16.88 | 16.95 | 16.70 | 16.81 | 509,756 | +0.02(+0.14%) |
Mar 10, 2022 | 16.91 | 16.93 | 16.76 | 16.79 | 366,387 | -0.21(-1.22%) |
Mar 09, 2022 | 17.09 | 17.19 | 17.00 | 17.00 | 459,113 | +0.11(+0.68%) |
Mar 08, 2022 | 16.86 | 16.99 | 16.64 | 16.88 | 527,037 | +0.18(+1.10%) |
Mar 07, 2022 | 17.02 | 17.09 | 16.69 | 16.70 | 492,896 | -0.37(-2.16%) |
Mar 04, 2022 | 17.23 | 17.25 | 17.02 | 17.07 | 456,368 | -0.16(-0.93%) |
Mar 03, 2022 | 17.23 | 17.30 | 17.11 | 17.23 | 547,579 | +0.05(+0.27%) |
Mar 02, 2022 | 17.16 | 17.27 | 17.09 | 17.18 | 541,118 | +0.02(+0.13%) |
Mar 01, 2022 | 17.16 | 17.18 | 16.93 | 17.16 | 350,731 | +0.02(+0.13%) |
Feb 28, 2022 | 17.18 | 17.22 | 17.00 | 17.14 | 465,528 | -0.05(-0.27%) |
Feb 25, 2022 | 16.95 | 17.20 | 17.05 | 17.18 | 416,037 | +0.23(+1.36%) |
Feb 24, 2022 | 16.65 | 17.00 | 16.45 | 16.95 | 691,406 | -0.05(-0.27%) |
Feb 23, 2022 | 17.11 | 17.23 | 17.00 | 17.00 | 351,287 | -0.09(-0.54%) |
Feb 22, 2022 | 17.20 | 17.27 | 17.04 | 17.09 | 453,717 | -0.07(-0.40%) |
Feb 18, 2022 | 17.16 | 0 | +0.02(+0.13%) | |||
Feb 17, 2022 | 17.27 | 17.32 | 17.11 | 17.14 | 417,122 | -0.18(-1.06%) |
Feb 16, 2022 | 17.30 | 17.41 | 17.23 | 17.32 | 445,513 | +0.07(+0.40%) |
Feb 15, 2022 | 17.20 | 17.30 | 17.18 | 17.25 | 411,577 | +0.14(+0.81%) |
Feb 14, 2022 | 17.34 | 17.34 | 17.01 | 17.11 | 390,787 | -0.11(-0.67%) |
Feb 11, 2022 | 17.18 | 17.39 | 17.16 | 17.23 | 502,922 | +0.02(+0.13%) |
Feb 10, 2022 | 17.41 | 17.41 | 17.18 | 17.20 | 758,468 | -0.14(-0.80%) |
Feb 09, 2022 | 17.48 | 17.54 | 17.27 | 17.34 | 808,453 | -0.14(-0.79%) |
Feb 08, 2022 | 17.62 | 17.69 | 17.37 | 17.48 | 1,618,781 | -0.14(-0.78%) |
Feb 07, 2022 | 17.71 | 17.83 | 17.53 | 17.62 | 841,880 | -0.05(-0.26%) |
Feb 04, 2022 | 17.60 | 17.73 | 17.41 | 17.66 | 1,442,215 | +0.21(+1.19%) |
Feb 03, 2022 | 17.60 | 17.41 | 17.46 | 552,521 | -0.02(-0.13%) | |
Feb 02, 2022 | 17.41 | 17.50 | 17.39 | 17.48 | 384,536 | +0.05(+0.26%) |
Feb 01, 2022 | 17.38 | 17.50 | 17.28 | 17.43 | 329,696 | +0.12(+0.66%) |
Jan 31, 2022 | 17.09 | 17.32 | 235,974 | +0.25(+1.48%) | ||
Jan 28, 2022 | 16.97 | 17.07 | 16.84 | 17.07 | 522,064 | +0.05(+0.27%) |
Jan 27, 2022 | 17.02 | 17.20 | 16.95 | 17.02 | 374,026 | -0.02(-0.13%) |
Jan 26, 2022 | 17.16 | 17.26 | 16.97 | 17.04 | 518,819 | -0.07(-0.40%) |
Jan 25, 2022 | 16.91 | 17.23 | 16.79 | 17.11 | 559,132 | +0.18(+1.09%) |
Jan 24, 2022 | 17.02 | 17.02 | 16.40 | 16.93 | 772,659 | -0.16(-0.94%) |
Jan 21, 2022 | 17.34 | 17.41 | 17.04 | 17.09 | 508,326 | -0.28(-1.59%) |
Jan 20, 2022 | 17.53 | 17.57 | 17.37 | 17.37 | 319,936 | -0.18(-1.05%) |
Jan 19, 2022 | 17.64 | 17.66 | 17.43 | 17.55 | 361,805 | -0.09(-0.52%) |
Jan 18, 2022 | 17.62 | 17.83 | 17.62 | 17.64 | 364,586 | +0.05(+0.26%) |
Jan 14, 2022 | 17.60 | 0 | -0.14(-0.78%) | |||
Jan 13, 2022 | 17.87 | 17.96 | 17.72 | 17.73 | 491,221 | -0.09(-0.52%) |
Jan 12, 2022 | 17.78 | 17.94 | 17.69 | 17.83 | 753,967 | +0.11(+0.65%) |
Jan 11, 2022 | 17.64 | 17.83 | 17.62 | 17.71 | 867,596 | +0.18(+1.05%) |
Jan 10, 2022 | 17.64 | 17.64 | 17.37 | 17.53 | 625,553 | +0.09(+0.53%) |
Jan 07, 2022 | 17.39 | 17.48 | 17.25 | 17.43 | 416,173 | +0.09(+0.53%) |
Jan 06, 2022 | 17.16 | 17.37 | 17.16 | 17.34 | 303,149 | +0.11(+0.67%) |
Jan 05, 2022 | 17.39 | 17.39 | 17.16 | 17.23 | 375,771 | -0.07(-0.40%) |
Jan 04, 2022 | 17.41 | 17.45 | 17.30 | 17.30 | 238,790 | -0.02(-0.13%) |
Jan 03, 2022 | 17.23 | 17.37 | 17.22 | 17.32 | 560,368 | +0.16(+0.94%) |
Dec 31, 2021 | 17.16 | 17.30 | 17.16 | 17.16 | 400,844 | +0.00(+0.00%) |
Dec 30, 2021 | 17.27 | 17.32 | 17.14 | 17.16 | 339,637 | -0.11(-0.67%) |
Dec 29, 2021 | 17.37 | 17.49 | 17.25 | 17.27 | 399,191 | -0.02(-0.13%) |
Dec 28, 2021 | 17.41 | 17.46 | 17.23 | 17.30 | 522,734 | -0.05(-0.27%) |
Dec 27, 2021 | 17.14 | 17.43 | 17.14 | 17.34 | 479,592 | +0.09(+0.53%) |
Dec 23, 2021 | 16.97 | 17.37 | 16.95 | 17.25 | 521,509 | +0.32(+1.90%) |
Dec 22, 2021 | 16.97 | 16.97 | 16.87 | 16.93 | 440,701 | +0.02(+0.14%) |
Dec 21, 2021 | 16.74 | 17.08 | 16.74 | 16.91 | 415,619 | +0.18(+1.10%) |
Dec 20, 2021 | 16.77 | 16.88 | 16.49 | 16.72 | 398,354 | -0.16(-0.95%) |
Dec 17, 2021 | 16.79 | 17.09 | 16.61 | 16.88 | 1,736,674 | +0.02(+0.14%) |
Dec 16, 2021 | 16.89 | 17.18 | 16.82 | 16.86 | 756,394 | +0.00(+0.00%) |
Dec 15, 2021 | 16.77 | 16.96 | 16.61 | 16.86 | 427,347 | +0.09(+0.55%) |
Dec 14, 2021 | 16.88 | 17.00 | 16.72 | 16.77 | 475,329 | -0.15(-0.88%) |
Dec 13, 2021 | 16.94 | 17.03 | 16.87 | 16.92 | 506,360 | +0.02(+0.13%) |
Dec 10, 2021 | 16.78 | 17.03 | 16.74 | 16.89 | 355,978 | +0.20(+1.21%) |
Dec 09, 2021 | 16.67 | 16.76 | 16.51 | 16.69 | 301,590 | -0.02(-0.13%) |
Dec 08, 2021 | 16.67 | 16.83 | 16.65 | 16.71 | 1,056,660 | -0.02(-0.14%) |
Dec 07, 2021 | 16.80 | 16.85 | 16.71 | 16.74 | 269,285 | -0.02(-0.13%) |
Dec 06, 2021 | 16.83 | 16.92 | 16.67 | 16.76 | 282,464 | +0.09(+0.54%) |
Dec 03, 2021 | 16.74 | 16.80 | 16.58 | 16.67 | 312,576 | -0.11(-0.67%) |
Dec 02, 2021 | 16.53 | 16.92 | 16.52 | 16.78 | 431,019 | +0.34(+2.05%) |
Dec 01, 2021 | 16.78 | 16.89 | 16.44 | 16.44 | 336,307 | -0.14(-0.82%) |
Nov 30, 2021 | 16.56 | 16.76 | 16.51 | 16.58 | 580,924 | +0.00(+0.00%) |
Nov 29, 2021 | 16.49 | 16.67 | 16.49 | 16.58 | 413,849 | +0.18(+1.10%) |
Nov 26, 2021 | 16.31 | 16.44 | 16.11 | 16.40 | 412,716 | -0.16(-0.95%) |
Nov 24, 2021 | 16.58 | 16.76 | 16.52 | 16.56 | 327,887 | +0.00(+0.00%) |
Nov 23, 2021 | 16.62 | 16.66 | 16.55 | 16.56 | 265,015 | -0.02(-0.14%) |
Nov 22, 2021 | 16.67 | 16.69 | 16.49 | 16.58 | 349,898 | -0.02(-0.14%) |
Nov 19, 2021 | 16.80 | 16.93 | 16.53 | 16.60 | 454,684 | -0.30(-1.79%) |
Nov 18, 2021 | 17.03 | 16.90 | 16.83 | 16.90 | 434,287 | -0.06(-0.34%) |
Nov 17, 2021 | 16.80 | 17.16 | 16.74 | 16.96 | 710,275 | +0.20(+1.21%) |
Nov 16, 2021 | 16.76 | 17.07 | 16.67 | 16.76 | 425,359 | +0.02(+0.13%) |
Nov 15, 2021 | 16.71 | 16.80 | 16.65 | 16.74 | 339,664 | +0.00(+0.00%) |
Nov 12, 2021 | 16.76 | 16.80 | 16.67 | 16.74 | 140,252 | -0.05(-0.27%) |
Nov 11, 2021 | 16.83 | 16.92 | 16.76 | 16.78 | 200,769 | -0.07(-0.40%) |
Nov 10, 2021 | 16.83 | 16.85 | 216,712 | -0.02(-0.13%) | ||
Nov 09, 2021 | 16.94 | 16.94 | 16.78 | 16.87 | 163,259 | -0.09(-0.53%) |
Nov 08, 2021 | 16.85 | 17.05 | 16.85 | 16.96 | 292,092 | +0.11(+0.67%) |
Nov 05, 2021 | 16.80 | 16.88 | 16.78 | 16.85 | 150,707 | +0.09(+0.54%) |
Nov 04, 2021 | 16.69 | 16.78 | 16.62 | 16.76 | 207,726 | +0.09(+0.54%) |
Nov 03, 2021 | 16.67 | 16.77 | 16.58 | 16.67 | 294,187 | -0.02(-0.13%) |
Nov 02, 2021 | 16.71 | 16.72 | 16.51 | 16.69 | 201,216 | -0.02(-0.13%) |
Nov 01, 2021 | 16.67 | 16.69 | 16.65 | 16.71 | 172,970 | +0.11(+0.68%) |
Oct 29, 2021 | 16.80 | 16.80 | 16.53 | 16.60 | 285,123 | -0.11(-0.67%) |
Oct 28, 2021 | 16.60 | 16.74 | 16.56 | 16.71 | 150,492 | +0.14(+0.81%) |
Oct 27, 2021 | 16.62 | 16.67 | 16.54 | 16.58 | 159,970 | -0.04(-0.27%) |
Oct 26, 2021 | 16.69 | 16.62 | 199,501 | -0.09(-0.54%) | ||
Oct 25, 2021 | 16.87 | 16.89 | 16.67 | 16.71 | 425,526 | -0.11(-0.67%) |
Oct 22, 2021 | 16.80 | 16.87 | 16.76 | 16.83 | 151,617 | +0.07(+0.40%) |
Oct 21, 2021 | 16.76 | 16.85 | 16.71 | 16.76 | 280,106 | +0.05(+0.27%) |
Oct 20, 2021 | 16.69 | 16.80 | 16.65 | 16.71 | 476,972 | +0.09(+0.54%) |
Oct 19, 2021 | 16.60 | 16.69 | 16.58 | 16.62 | 383,104 | +0.07(+0.41%) |
Oct 18, 2021 | 16.62 | 16.67 | 16.49 | 16.56 | 406,623 | -0.04(-0.27%) |
Oct 15, 2021 | 16.58 | 16.76 | 16.56 | 16.60 | 299,839 | +0.16(+0.96%) |
Oct 14, 2021 | 16.44 | 16.51 | 16.38 | 16.44 | 390,362 | +0.07(+0.41%) |
Oct 13, 2021 | 16.35 | 16.38 | 16.28 | 16.38 | 253,169 | +0.11(+0.69%) |
Oct 12, 2021 | 16.22 | 16.38 | 16.22 | 16.26 | 199,831 | +0.02(+0.14%) |
Oct 11, 2021 | 16.29 | 16.33 | 16.22 | 16.24 | 231,860 | -0.02(-0.14%) |
Oct 08, 2021 | 16.15 | 16.31 | 16.13 | 16.26 | 173,760 | +0.16(+0.98%) |
Oct 07, 2021 | 16.33 | 16.33 | 16.11 | 16.11 | 209,056 | +0.02(+0.14%) |
Oct 06, 2021 | 15.93 | 16.11 | 15.84 | 16.08 | 240,504 | +0.11(+0.71%) |
Oct 05, 2021 | 16.08 | 16.08 | 15.97 | 15.97 | 231,938 | -0.02(-0.14%) |
Oct 04, 2021 | 16.17 | 16.24 | 15.93 | 15.99 | 328,218 | -0.16(-0.98%) |
Oct 01, 2021 | 15.97 | 16.24 | 15.95 | 16.15 | 411,156 | +0.25(+1.56%) |
Sep 30, 2021 | 16.20 | 16.20 | 15.90 | 15.90 | 473,025 | +0.00(+0.00%) |
Sep 29, 2021 | 16.04 | 16.11 | 15.90 | 15.90 | 322,059 | -0.07(-0.42%) |
Sep 28, 2021 | 16.17 | 16.21 | 15.97 | 15.97 | 371,432 | -0.20(-1.25%) |
Sep 27, 2021 | 16.22 | 16.29 | 16.13 | 16.17 | 308,780 | -0.02(-0.14%) |
Sep 24, 2021 | 16.24 | 16.31 | 16.20 | 16.20 | 132,897 | -0.11(-0.69%) |
Sep 23, 2021 | 16.24 | 16.33 | 16.24 | 16.31 | 321,772 | +0.07(+0.42%) |
Sep 22, 2021 | 16.22 | 16.29 | 16.20 | 16.24 | 239,822 | +0.09(+0.56%) |
Sep 21, 2021 | 15.97 | 16.26 | 15.93 | 16.15 | 405,279 | +0.25(+1.56%) |
Sep 20, 2021 | 15.88 | 15.99 | 15.77 | 15.90 | 478,864 | -0.09(-0.56%) |
Sep 17, 2021 | 15.99 | 16.06 | 15.97 | 15.99 | 430,809 | -0.07(-0.42%) |
Sep 16, 2021 | 16.20 | 16.22 | 16.02 | 16.06 | 275,235 | -0.11(-0.70%) |
Sep 15, 2021 | 16.04 | 16.17 | 15.97 | 16.17 | 495,004 | +0.16(+0.98%) |
Sep 14, 2021 | 16.13 | 16.22 | 15.99 | 16.02 | 489,421 | -0.06(-0.35%) |
Sep 13, 2021 | 16.29 | 16.29 | 15.98 | 16.07 | 613,316 | -0.09(-0.55%) |
Sep 10, 2021 | 16.16 | 16.27 | 16.16 | 16.16 | 341,666 | +0.02(+0.14%) |
Sep 09, 2021 | 16.01 | 16.25 | 15.98 | 16.14 | 330,149 | +0.13(+0.83%) |
Sep 08, 2021 | 16.12 | 16.16 | 15.98 | 16.01 | 377,479 | -0.04(-0.28%) |
Sep 07, 2021 | 16.23 | 16.34 | 16.01 | 16.05 | 414,993 | -0.18(-1.09%) |
Sep 03, 2021 | 16.12 | 16.25 | 16.07 | 16.23 | 297,900 | +0.11(+0.69%) |
Sep 02, 2021 | 16.23 | 16.23 | 16.05 | 16.12 | 436,794 | -0.07(-0.41%) |
Sep 01, 2021 | 16.27 | 16.27 | 16.12 | 16.18 | 366,093 | +0.00(+0.00%) |
Aug 31, 2021 | 16.29 | 16.29 | 16.18 | 16.18 | 321,012 | -0.02(-0.14%) |
Aug 30, 2021 | 16.31 | 16.34 | 16.14 | 16.20 | 548,586 | +0.04(+0.27%) |
Aug 27, 2021 | 16.07 | 16.25 | 15.98 | 16.16 | 428,686 | +0.18(+1.10%) |
Aug 26, 2021 | 16.07 | 16.12 | 15.96 | 15.98 | 249,767 | -0.09(-0.55%) |
Aug 25, 2021 | 16.23 | 16.23 | 16.03 | 16.07 | 389,970 | -0.02(-0.14%) |
Aug 24, 2021 | 16.01 | 16.18 | 15.90 | 16.09 | 1,096,603 | +0.15(+0.97%) |
Aug 23, 2021 | 15.90 | 16.01 | 15.76 | 15.94 | 413,272 | +0.15(+0.98%) |
Aug 20, 2021 | 15.50 | 15.83 | 15.50 | 15.79 | 328,359 | +0.31(+2.00%) |
Aug 19, 2021 | 15.74 | 15.79 | 15.48 | 15.48 | 429,408 | -0.31(-1.96%) |
Aug 18, 2021 | 15.83 | 15.90 | 15.67 | 15.79 | 293,050 | +0.02(+0.14%) |
Aug 17, 2021 | 15.90 | 15.90 | 15.61 | 15.76 | 382,338 | -0.15(-0.97%) |
Aug 16, 2021 | 16.01 | 16.03 | 15.92 | 15.92 | 187,752 | -0.09(-0.55%) |
Aug 13, 2021 | 15.94 | 16.05 | 15.93 | 16.01 | 289,326 | +0.09(+0.55%) |
Aug 12, 2021 | 16.01 | 16.02 | 15.92 | 15.92 | 256,284 | -0.04(-0.28%) |
Aug 11, 2021 | 16.05 | 16.12 | 15.92 | 15.96 | 235,161 | +0.00(+0.00%) |
Aug 10, 2021 | 16.03 | 16.14 | 15.93 | 15.96 | 316,111 | -0.02(-0.14%) |
Aug 09, 2021 | 15.90 | 16.09 | 15.83 | 15.98 | 432,106 | +0.18(+1.12%) |
Aug 06, 2021 | 15.74 | 15.98 | 15.70 | 15.81 | 439,251 | +0.15(+0.99%) |
Aug 05, 2021 | 15.32 | 15.67 | 15.31 | 15.65 | 633,788 | +0.53(+3.50%) |
Aug 04, 2021 | 15.03 | 15.17 | 14.99 | 15.12 | 237,000 | +0.04(+0.29%) |
Aug 03, 2021 | 15.06 | 15.10 | 14.94 | 15.08 | 189,662 | +0.04(+0.29%) |
Aug 02, 2021 | 15.08 | 15.17 | 15.03 | 15.03 | 193,191 | +0.06(+0.37%) |
Jul 30, 2021 | 15.03 | 15.10 | 14.90 | 14.98 | 200,986 | -0.03(-0.22%) |
Jul 29, 2021 | 15.06 | 15.14 | 14.99 | 15.01 | 148,303 | +0.00(+0.00%) |
Jul 28, 2021 | 15.01 | 15.10 | 14.88 | 15.01 | 238,124 | +0.00(+0.00%) |
Jul 27, 2021 | 15.01 | 15.01 | 14.90 | 15.01 | 124,533 | -0.02(-0.15%) |
Jul 26, 2021 | 14.99 | 15.12 | 14.99 | 15.03 | 191,585 | +0.09(+0.59%) |
Jul 23, 2021 | 14.95 | 15.06 | 14.88 | 14.95 | 165,243 | +0.09(+0.59%) |
Jul 22, 2021 | 14.92 | 15.03 | 14.86 | 14.86 | 165,587 | -0.07(-0.44%) |
Jul 21, 2021 | 14.92 | 15.03 | 14.90 | 14.92 | 142,633 | +0.09(+0.60%) |
Jul 20, 2021 | 14.70 | 14.90 | 14.64 | 14.84 | 430,911 | +0.24(+1.66%) |
Jul 19, 2021 | 14.77 | 14.86 | 14.53 | 14.59 | 306,851 | -0.31(-2.07%) |
Jul 16, 2021 | 14.86 | 14.97 | 14.81 | 14.90 | 195,090 | +0.09(+0.60%) |
Jul 15, 2021 | 14.90 | 14.95 | 14.70 | 14.81 | 304,575 | -0.09(-0.59%) |
Jul 14, 2021 | 14.99 | 15.08 | 14.86 | 14.90 | 217,200 | -0.07(-0.44%) |
Jul 13, 2021 | 15.10 | 15.26 | 14.97 | 14.97 | 268,395 | -0.26(-1.74%) |
Jul 12, 2021 | 15.17 | 15.23 | 14.99 | 15.23 | 362,403 | +0.13(+0.88%) |
Jul 09, 2021 | 14.79 | 15.17 | 14.73 | 15.10 | 547,256 | +0.42(+2.86%) |
Jul 08, 2021 | 14.68 | 14.84 | 14.59 | 14.68 | 290,759 | -0.15(-1.04%) |
Jul 07, 2021 | 14.99 | 15.01 | 14.81 | 14.84 | 228,054 | -0.15(-1.03%) |
Jul 06, 2021 | 15.06 | 15.06 | 14.92 | 14.99 | 243,440 | -0.04(-0.29%) |
Jul 02, 2021 | 14.84 | 15.06 | 14.80 | 15.03 | 430,516 | +0.20(+1.34%) |
Jul 01, 2021 | 14.81 | 14.98 | 14.73 | 14.84 | 528,369 | +0.07(+0.45%) |
Jun 30, 2021 | 14.88 | 14.88 | 14.66 | 14.77 | 307,163 | +0.00(+0.00%) |
Jun 29, 2021 | 14.90 | 14.97 | 14.75 | 14.77 | 333,183 | -0.13(-0.89%) |
Jun 28, 2021 | 14.90 | 14.97 | 14.68 | 14.90 | 428,350 | +0.00(+0.00%) |
Jun 25, 2021 | 14.97 | 15.03 | 14.84 | 14.90 | 536,846 | -0.09(-0.59%) |
Jun 24, 2021 | 15.01 | 15.06 | 14.92 | 14.99 | 267,236 | +0.13(+0.89%) |
Jun 23, 2021 | 14.84 | 14.92 | 14.79 | 14.86 | 259,803 | +0.04(+0.30%) |
Jun 22, 2021 | 14.79 | 14.84 | 14.67 | 14.81 | 412,764 | +0.04(+0.30%) |
Jun 21, 2021 | 14.64 | 14.82 | 14.55 | 14.77 | 408,652 | +0.22(+1.52%) |
Jun 18, 2021 | 14.92 | 14.95 | 14.52 | 14.55 | 1,133,958 | -0.40(-2.66%) |
Jun 17, 2021 | 14.86 | 15.01 | 14.81 | 14.95 | 484,678 | +0.07(+0.44%) |
Jun 16, 2021 | 14.77 | 14.92 | 14.66 | 14.88 | 549,949 | +0.15(+1.05%) |
Jun 15, 2021 | 14.84 | 14.90 | 14.61 | 14.73 | 362,107 | -0.13(-0.89%) |
Jun 14, 2021 | 15.10 | 15.10 | 14.68 | 14.86 | 658,524 | +0.02(+0.15%) |
Jun 11, 2021 | 14.75 | 14.99 | 14.75 | 14.84 | 687,976 | +0.15(+1.03%) |
Jun 10, 2021 | 14.86 | 14.92 | 14.66 | 14.68 | 377,666 | -0.09(-0.59%) |
Jun 09, 2021 | 14.79 | 14.84 | 14.73 | 14.77 | 261,716 | -0.02(-0.15%) |
Jun 08, 2021 | 14.77 | 14.86 | 14.74 | 14.79 | 306,706 | +0.04(+0.29%) |
Jun 07, 2021 | 14.68 | 14.84 | 14.68 | 14.75 | 418,542 | +0.04(+0.29%) |
Jun 04, 2021 | 14.68 | 14.73 | 14.61 | 14.71 | 158,863 | +0.09(+0.59%) |
Jun 03, 2021 | 14.73 | 14.77 | 14.60 | 14.62 | 276,859 | -0.11(-0.74%) |
Jun 02, 2021 | 14.73 | 14.75 | 14.64 | 14.73 | 268,142 | +0.02(+0.15%) |
Jun 01, 2021 | 14.66 | 14.81 | 14.55 | 14.71 | 380,383 | +0.11(+0.74%) |
May 28, 2021 | 14.62 | 14.64 | 14.48 | 14.60 | 307,772 | +0.06(+0.45%) |
May 27, 2021 | 14.47 | 14.58 | 14.42 | 14.53 | 233,366 | +0.13(+0.90%) |
May 26, 2021 | 14.29 | 14.45 | 14.23 | 14.40 | 277,155 | +0.11(+0.76%) |
May 25, 2021 | 14.47 | 14.53 | 14.26 | 14.29 | 386,071 | -0.22(-1.49%) |
May 24, 2021 | 14.51 | 14.53 | 14.40 | 14.51 | 184,003 | +0.02(+0.15%) |
May 21, 2021 | 14.49 | 14.60 | 14.38 | 14.49 | 196,151 | +0.04(+0.30%) |
May 20, 2021 | 14.38 | 14.53 | 14.32 | 14.45 | 273,385 | +0.06(+0.45%) |
May 19, 2021 | 14.23 | 14.40 | 14.14 | 14.38 | 178,845 | +0.09(+0.61%) |
May 18, 2021 | 14.40 | 14.51 | 14.29 | 14.29 | 317,738 | -0.09(-0.60%) |
May 17, 2021 | 14.36 | 14.45 | 14.29 | 14.38 | 274,553 | +0.04(+0.30%) |
May 14, 2021 | 14.19 | 14.42 | 14.14 | 14.34 | 251,871 | +0.22(+1.53%) |
May 13, 2021 | 14.08 | 14.21 | 13.90 | 14.12 | 580,478 | +0.24(+1.72%) |
May 12, 2021 | 14.23 | 14.27 | 13.80 | 13.88 | 472,580 | -0.38(-2.66%) |
May 11, 2021 | 14.36 | 14.47 | 14.12 | 14.26 | 400,436 | -0.21(-1.42%) |
May 10, 2021 | 14.68 | 14.78 | 14.45 | 14.47 | 289,169 | -0.17(-1.18%) |
May 07, 2021 | 14.60 | 14.68 | 14.53 | 14.64 | 258,815 | +0.06(+0.45%) |
May 06, 2021 | 14.62 | 14.67 | 14.36 | 14.58 | 427,268 | +0.02(+0.15%) |
May 05, 2021 | 14.36 | 14.60 | 14.34 | 14.55 | 339,557 | +0.22(+1.51%) |
May 04, 2021 | 14.53 | 14.58 | 14.25 | 14.34 | 597,860 | -0.26(-1.78%) |
May 03, 2021 | 14.49 | 14.66 | 14.36 | 14.60 | 427,404 | +0.17(+1.20%) |
Apr 30, 2021 | 14.60 | 14.64 | 14.42 | 14.42 | 293,426 | -0.26(-1.77%) |
Apr 29, 2021 | 14.73 | 14.73 | 14.64 | 14.68 | 455,849 | +0.00(+0.00%) |
Apr 28, 2021 | 14.68 | 14.79 | 14.58 | 14.68 | 628,220 | +0.09(+0.59%) |
Apr 27, 2021 | 14.45 | 14.64 | 14.45 | 14.60 | 1,074,898 | +0.11(+0.75%) |
Apr 26, 2021 | 14.53 | 14.53 | 14.45 | 14.49 | 395,518 | +0.02(+0.15%) |
Apr 23, 2021 | 14.53 | 14.53 | 14.42 | 14.47 | 537,171 | +0.04(+0.30%) |
Apr 22, 2021 | 14.45 | 14.55 | 14.36 | 14.42 | 505,445 | -0.06(-0.45%) |
Apr 21, 2021 | 14.51 | 14.53 | 14.40 | 14.49 | 395,910 | +0.00(+0.00%) |
Apr 20, 2021 | 14.58 | 14.60 | 14.42 | 14.49 | 760,532 | +0.04(+0.30%) |
Apr 19, 2021 | 14.32 | 14.53 | 14.29 | 14.45 | 427,905 | +0.11(+0.76%) |
Apr 16, 2021 | 14.32 | 14.38 | 14.27 | 14.34 | 308,801 | +0.09(+0.61%) |
Apr 15, 2021 | 14.29 | 14.34 | 14.12 | 14.25 | 341,158 | +0.00(+0.00%) |
Apr 14, 2021 | 14.25 | 14.34 | 14.12 | 14.25 | 630,233 | -0.04(-0.30%) |
Apr 13, 2021 | 14.38 | 14.38 | 14.19 | 14.29 | 349,779 | -0.09(-0.60%) |
Apr 12, 2021 | 14.42 | 14.47 | 14.23 | 14.38 | 689,354 | +0.04(+0.30%) |
Apr 09, 2021 | 14.38 | 14.45 | 14.26 | 14.34 | 380,138 | -0.04(-0.30%) |
Apr 08, 2021 | 14.08 | 14.62 | 13.99 | 14.38 | 1,073,474 | +0.32(+2.31%) |
Apr 07, 2021 | 14.03 | 14.16 | 13.93 | 14.06 | 361,967 | +0.09(+0.62%) |
Apr 06, 2021 | 14.14 | 14.19 | 13.86 | 13.97 | 343,392 | -0.11(-0.77%) |
Apr 05, 2021 | 13.67 | 14.27 | 13.60 | 14.08 | 1,095,464 | +0.54(+4.00%) |