Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.79 | 15.70 | 15.76 | 1,305,406 | +0.09(+0.54%) | |
Jan 28, 2022 | 15.79 | 15.82 | 15.64 | 15.67 | 1,815,232 | -0.03(-0.18%) |
Jan 27, 2022 | 15.76 | 15.78 | 15.66 | 15.70 | 3,789,401 | -0.27(-1.72%) |
Jan 26, 2022 | 15.79 | 15.99 | 15.75 | 15.98 | 2,192,351 | +0.17(+1.08%) |
Jan 25, 2022 | 15.70 | 15.83 | 15.62 | 15.81 | 1,826,264 | +0.05(+0.30%) |
Jan 24, 2022 | 15.57 | 15.77 | 15.56 | 15.76 | 2,098,727 | +0.12(+0.79%) |
Jan 21, 2022 | 15.67 | 15.74 | 15.58 | 15.63 | 2,406,709 | -0.19(-1.20%) |
Jan 20, 2022 | 15.89 | 15.92 | 15.82 | 15.82 | 1,195,938 | -0.10(-0.65%) |
Jan 19, 2022 | 15.99 | 16.01 | 15.86 | 15.93 | 3,456,513 | -0.12(-0.77%) |
Jan 18, 2022 | 15.95 | 16.05 | 15.91 | 16.05 | 2,451,193 | +0.24(+1.50%) |
Jan 14, 2022 | 15.81 | 0 | +0.23(+1.46%) | |||
Jan 13, 2022 | 15.69 | 15.72 | 15.57 | 15.59 | 5,145,343 | -0.13(-0.84%) |
Jan 12, 2022 | 15.62 | 15.73 | 15.62 | 15.72 | 5,129,951 | +0.07(+0.42%) |
Jan 11, 2022 | 15.74 | 15.76 | 15.65 | 15.65 | 2,279,249 | -0.10(-0.66%) |
Jan 10, 2022 | 15.88 | 15.91 | 15.75 | 15.76 | 1,342,904 | -0.05(-0.30%) |
Jan 07, 2022 | 15.71 | 15.89 | 15.71 | 15.81 | 1,746,172 | +0.11(+0.73%) |
Jan 06, 2022 | 15.79 | 15.81 | 15.68 | 15.69 | 2,074,739 | -0.02(-0.12%) |
Jan 05, 2022 | 15.62 | 15.76 | 15.61 | 15.71 | 2,425,399 | +0.06(+0.36%) |
Jan 04, 2022 | 15.64 | 15.76 | 15.62 | 15.65 | 4,567,767 | +0.07(+0.43%) |
Jan 03, 2022 | 15.37 | 15.59 | 15.32 | 15.59 | 1,284,647 | +0.43(+2.81%) |
Dec 31, 2021 | 15.23 | 15.27 | 15.11 | 15.16 | 1,045,828 | -0.06(-0.37%) |
Dec 30, 2021 | 15.28 | 15.37 | 15.22 | 15.22 | 864,690 | -0.13(-0.87%) |
Dec 29, 2021 | 15.31 | 15.38 | 15.28 | 15.35 | 2,180,552 | +0.15(+1.00%) |
Dec 28, 2021 | 15.06 | 15.21 | 15.04 | 15.20 | 1,200,200 | +0.07(+0.44%) |
Dec 27, 2021 | 15.16 | 15.19 | 15.12 | 15.13 | 656,570 | +0.03(+0.19%) |
Dec 23, 2021 | 15.07 | 15.22 | 15.07 | 15.10 | 412,683 | +0.07(+0.44%) |
Dec 22, 2021 | 15.05 | 15.12 | 15.04 | 15.04 | 297,279 | -0.07(-0.44%) |
Dec 21, 2021 | 15.21 | 15.26 | 15.10 | 15.10 | 1,643,598 | +0.07(+0.44%) |
Dec 20, 2021 | 14.94 | 15.07 | 14.92 | 15.04 | 1,062,223 | +0.09(+0.57%) |
Dec 17, 2021 | 14.99 | 15.01 | 14.92 | 14.95 | 952,146 | -0.17(-1.13%) |
Dec 16, 2021 | 15.14 | 15.15 | 15.04 | 15.12 | 795,553 | +0.00(+0.00%) |
Dec 15, 2021 | 15.08 | 15.13 | 14.97 | 15.12 | 997,959 | +0.14(+0.95%) |
Dec 14, 2021 | 15.00 | 15.10 | 14.95 | 14.98 | 926,981 | +0.03(+0.19%) |
Dec 13, 2021 | 15.01 | 15.01 | 14.92 | 14.95 | 800,041 | -0.22(-1.44%) |
Dec 10, 2021 | 15.07 | 15.17 | 15.03 | 15.17 | 878,239 | +0.04(+0.25%) |
Dec 09, 2021 | 15.12 | 15.21 | 15.07 | 15.13 | 1,248,898 | -0.09(-0.56%) |
Dec 08, 2021 | 15.00 | 15.22 | 15.00 | 15.22 | 1,007,279 | +0.26(+1.71%) |
Dec 07, 2021 | 14.89 | 14.97 | 14.81 | 14.96 | 946,124 | +0.12(+0.83%) |
Dec 06, 2021 | 14.66 | 14.87 | 14.64 | 14.84 | 3,401,494 | +0.19(+1.29%) |
Dec 03, 2021 | 14.89 | 14.93 | 14.57 | 14.65 | 2,360,677 | -0.17(-1.15%) |
Dec 02, 2021 | 14.79 | 14.91 | 14.77 | 14.82 | 1,891,040 | -0.03(-0.19%) |
Dec 01, 2021 | 15.02 | 15.08 | 14.83 | 14.85 | 1,513,348 | -0.09(-0.57%) |
Nov 30, 2021 | 15.02 | 15.02 | 14.88 | 14.93 | 5,144,644 | -0.23(-1.50%) |
Nov 29, 2021 | 15.26 | 15.27 | 15.12 | 15.16 | 2,847,013 | +0.10(+0.69%) |
Nov 26, 2021 | 15.21 | 15.24 | 15.03 | 15.06 | 2,380,585 | -0.38(-2.46%) |
Nov 24, 2021 | 15.62 | 15.65 | 15.43 | 15.44 | 1,072,835 | -0.23(-1.45%) |
Nov 23, 2021 | 15.52 | 15.67 | 15.51 | 15.66 | 1,754,898 | +0.20(+1.29%) |
Nov 22, 2021 | 15.38 | 15.51 | 15.35 | 15.46 | 1,513,205 | +0.19(+1.24%) |
Nov 19, 2021 | 15.35 | 15.36 | 15.26 | 15.27 | 995,666 | -0.16(-1.04%) |
Nov 18, 2021 | 15.52 | 15.48 | 15.44 | 15.44 | 1,173,256 | -0.07(-0.43%) |
Nov 17, 2021 | 15.67 | 15.69 | 15.49 | 15.50 | 929,938 | -0.11(-0.73%) |
Nov 16, 2021 | 15.56 | 15.65 | 15.49 | 15.62 | 1,236,800 | +0.03(+0.18%) |
Nov 15, 2021 | 15.44 | 15.62 | 15.43 | 15.59 | 959,208 | +0.20(+1.29%) |
Nov 12, 2021 | 15.33 | 15.45 | 15.27 | 15.39 | 1,252,680 | -0.01(-0.06%) |
Nov 11, 2021 | 15.30 | 15.40 | 15.26 | 15.40 | 1,173,847 | +0.10(+0.68%) |
Nov 10, 2021 | 15.05 | 15.29 | 1,861,441 | +0.26(+1.70%) | ||
Nov 09, 2021 | 15.04 | 15.07 | 14.94 | 15.04 | 2,029,645 | -0.20(-1.31%) |
Nov 08, 2021 | 15.23 | 15.27 | 15.20 | 15.24 | 1,322,765 | +0.03(+0.19%) |
Nov 05, 2021 | 15.29 | 15.33 | 15.17 | 15.21 | 2,378,842 | -0.23(-1.47%) |
Nov 04, 2021 | 15.57 | 15.57 | 15.40 | 15.44 | 1,148,248 | -0.15(-0.97%) |
Nov 03, 2021 | 15.36 | 15.60 | 15.34 | 15.59 | 1,211,225 | +0.15(+0.98%) |
Nov 02, 2021 | 15.48 | 15.49 | 15.38 | 15.44 | 513,767 | -0.07(-0.43%) |
Nov 01, 2021 | 15.58 | 15.38 | 15.48 | 15.50 | 1,317,665 | +0.12(+0.80%) |
Oct 29, 2021 | 15.51 | 15.54 | 15.36 | 15.38 | 2,323,827 | -0.07(-0.43%) |
Oct 28, 2021 | 15.39 | 15.48 | 15.33 | 15.44 | 2,688,154 | +0.05(+0.31%) |
Oct 27, 2021 | 15.53 | 15.58 | 15.34 | 15.40 | 2,508,905 | -0.27(-1.75%) |
Oct 26, 2021 | 15.73 | 15.67 | 15.67 | 716,459 | -0.14(-0.90%) | |
Oct 25, 2021 | 15.82 | 15.83 | 15.77 | 15.81 | 461,034 | +0.02(+0.12%) |
Oct 22, 2021 | 15.86 | 15.89 | 15.76 | 15.80 | 1,133,764 | -0.16(-1.01%) |
Oct 21, 2021 | 15.91 | 15.99 | 15.90 | 15.96 | 4,056,887 | +0.02(+0.12%) |
Oct 20, 2021 | 15.88 | 15.97 | 15.84 | 15.94 | 1,541,824 | +0.10(+0.66%) |
Oct 19, 2021 | 15.73 | 15.84 | 15.72 | 15.83 | 695,087 | +0.22(+1.40%) |
Oct 18, 2021 | 15.69 | 15.74 | 15.59 | 15.62 | 897,265 | -0.07(-0.42%) |
Oct 15, 2021 | 15.69 | 15.76 | 15.68 | 15.68 | 649,066 | +0.08(+0.49%) |
Oct 14, 2021 | 15.66 | 15.70 | 15.60 | 15.61 | 1,042,237 | -0.06(-0.36%) |
Oct 13, 2021 | 15.75 | 15.75 | 15.64 | 15.66 | 4,634,777 | -0.16(-1.02%) |
Oct 12, 2021 | 15.97 | 15.98 | 15.81 | 15.82 | 949,846 | -0.27(-1.65%) |
Oct 11, 2021 | 16.09 | 16.10 | 16.05 | 16.09 | 677,544 | +0.05(+0.30%) |
Oct 08, 2021 | 16.01 | 16.09 | 16.01 | 16.04 | 1,955,881 | +0.09(+0.59%) |
Oct 07, 2021 | 15.91 | 15.98 | 15.90 | 15.95 | 1,841,648 | +0.18(+1.14%) |
Oct 06, 2021 | 15.81 | 15.81 | 15.74 | 15.77 | 6,644,404 | -0.09(-0.54%) |
Oct 05, 2021 | 15.75 | 15.88 | 15.75 | 15.85 | 6,457,545 | +0.13(+0.84%) |
Oct 04, 2021 | 15.76 | 15.81 | 15.66 | 15.72 | 1,480,362 | +0.04(+0.24%) |
Oct 01, 2021 | 15.74 | 15.80 | 15.68 | 15.68 | 6,937,812 | -0.13(-0.84%) |
Sep 30, 2021 | 15.83 | 15.88 | 15.79 | 15.81 | 2,474,652 | +0.01(+0.06%) |
Sep 29, 2021 | 15.76 | 15.88 | 15.69 | 15.81 | 5,025,777 | -0.03(-0.18%) |
Sep 28, 2021 | 15.81 | 15.88 | 15.73 | 15.83 | 7,134,438 | +0.24(+1.52%) |
Sep 27, 2021 | 15.62 | 15.64 | 15.54 | 15.60 | 4,629,057 | +0.06(+0.37%) |
Sep 24, 2021 | 15.45 | 15.56 | 15.44 | 15.54 | 5,829,449 | +0.16(+1.05%) |
Sep 23, 2021 | 15.18 | 15.39 | 15.18 | 15.38 | 1,319,029 | +0.31(+2.08%) |
Sep 22, 2021 | 15.15 | 15.18 | 15.05 | 15.07 | 2,932,595 | -0.09(-0.56%) |
Sep 21, 2021 | 15.16 | 15.21 | 15.13 | 15.15 | 980,088 | +0.02(+0.13%) |
Sep 20, 2021 | 15.17 | 15.21 | 15.09 | 15.13 | 2,660,046 | -0.19(-1.24%) |
Sep 17, 2021 | 15.32 | 15.36 | 15.30 | 15.32 | 826,330 | +0.08(+0.50%) |
Sep 16, 2021 | 15.26 | 15.28 | 15.19 | 15.25 | 625,970 | +0.07(+0.44%) |
Sep 15, 2021 | 15.10 | 15.24 | 15.10 | 15.18 | 899,752 | +0.05(+0.31%) |
Sep 14, 2021 | 15.26 | 15.27 | 15.08 | 15.13 | 1,551,580 | -0.17(-1.12%) |
Sep 13, 2021 | 15.33 | 15.34 | 15.29 | 15.30 | 533,030 | -0.09(-0.62%) |
Sep 10, 2021 | 15.35 | 15.43 | 15.33 | 15.40 | 494,555 | +0.13(+0.87%) |
Sep 09, 2021 | 15.44 | 15.46 | 15.25 | 15.26 | 975,735 | -0.19(-1.23%) |
Sep 08, 2021 | 15.49 | 15.51 | 15.43 | 15.45 | 960,125 | -0.10(-0.67%) |
Sep 07, 2021 | 15.53 | 15.59 | 15.50 | 15.56 | 1,056,978 | +0.12(+0.80%) |
Sep 03, 2021 | 15.44 | 15.45 | 15.41 | 15.44 | 610,568 | +0.13(+0.87%) |
Sep 02, 2021 | 15.33 | 15.38 | 15.29 | 15.30 | 910,370 | -0.07(-0.43%) |
Sep 01, 2021 | 15.33 | 15.41 | 15.38 | 15.37 | 728,974 | -0.01(-0.06%) |
Aug 31, 2021 | 15.31 | 15.42 | 15.26 | 15.38 | 520,448 | +0.09(+0.56%) |
Aug 30, 2021 | 15.38 | 15.38 | 15.28 | 15.29 | 544,559 | -0.05(-0.31%) |
Aug 27, 2021 | 15.42 | 15.44 | 15.32 | 15.34 | 677,609 | -0.09(-0.61%) |
Aug 26, 2021 | 15.49 | 15.53 | 15.43 | 15.44 | 744,245 | -0.03(-0.18%) |
Aug 25, 2021 | 15.36 | 15.53 | 15.34 | 15.46 | 1,444,822 | +0.12(+0.80%) |
Aug 24, 2021 | 15.31 | 15.35 | 15.27 | 15.34 | 358,429 | +0.09(+0.62%) |
Aug 23, 2021 | 15.24 | 15.28 | 15.23 | 15.25 | 732,697 | +0.01(+0.06%) |
Aug 20, 2021 | 15.22 | 15.27 | 15.19 | 15.24 | 1,161,747 | -0.01(-0.06%) |
Aug 19, 2021 | 15.25 | 15.30 | 15.24 | 15.25 | 1,812,163 | -0.09(-0.62%) |
Aug 18, 2021 | 15.41 | 15.44 | 15.34 | 15.34 | 726,812 | -0.06(-0.37%) |
Aug 17, 2021 | 15.40 | 15.42 | 15.33 | 15.40 | 711,529 | +0.01(+0.06%) |
Aug 16, 2021 | 15.36 | 15.41 | 15.28 | 15.39 | 1,344,253 | -0.06(-0.37%) |
Aug 13, 2021 | 15.62 | 15.62 | 15.44 | 15.44 | 982,824 | -0.23(-1.45%) |
Aug 12, 2021 | 15.70 | 15.77 | 15.66 | 15.67 | 1,202,905 | +0.01(+0.06%) |
Aug 11, 2021 | 15.66 | 15.73 | 15.58 | 15.66 | 2,367,552 | +0.03(+0.18%) |
Aug 10, 2021 | 15.56 | 15.64 | 15.54 | 15.63 | 917,231 | +0.07(+0.43%) |
Aug 09, 2021 | 15.47 | 15.58 | 15.44 | 15.57 | 870,732 | +0.05(+0.31%) |
Aug 06, 2021 | 15.47 | 15.53 | 15.43 | 15.52 | 1,028,682 | +0.25(+1.61%) |
Aug 05, 2021 | 15.21 | 15.29 | 15.20 | 15.27 | 333,809 | +0.09(+0.56%) |
Aug 04, 2021 | 15.14 | 15.32 | 15.11 | 15.19 | 507,036 | -0.03(-0.19%) |
Aug 03, 2021 | 15.22 | 15.25 | 15.17 | 15.22 | 920,578 | -0.01(-0.06%) |
Aug 02, 2021 | 15.35 | 15.38 | 15.18 | 15.23 | 3,158,408 | -0.14(-0.93%) |
Jul 30, 2021 | 15.42 | 15.42 | 15.35 | 15.37 | 880,613 | -0.08(-0.49%) |
Jul 29, 2021 | 15.44 | 15.47 | 15.41 | 15.44 | 370,964 | +0.09(+0.56%) |
Jul 28, 2021 | 15.46 | 15.49 | 15.36 | 15.36 | 893,802 | +0.00(+0.00%) |
Jul 27, 2021 | 15.40 | 15.43 | 15.35 | 15.36 | 1,551,375 | -0.16(-1.04%) |
Jul 26, 2021 | 15.43 | 15.55 | 15.43 | 15.52 | 783,017 | +0.04(+0.24%) |
Jul 23, 2021 | 15.55 | 15.55 | 15.47 | 15.48 | 1,149,793 | +0.09(+0.62%) |
Jul 22, 2021 | 15.53 | 15.53 | 15.35 | 15.39 | 983,030 | -0.14(-0.92%) |
Jul 21, 2021 | 15.51 | 15.61 | 15.48 | 15.53 | 1,484,560 | +0.19(+1.24%) |
Jul 20, 2021 | 15.08 | 15.36 | 15.06 | 15.34 | 1,593,284 | +0.16(+1.06%) |
Jul 19, 2021 | 15.24 | 15.27 | 15.13 | 15.18 | 3,955,341 | -0.35(-2.26%) |
Jul 16, 2021 | 15.62 | 15.62 | 15.51 | 15.53 | 774,201 | +0.02(+0.12%) |
Jul 15, 2021 | 15.55 | 15.65 | 15.48 | 15.51 | 1,296,249 | -0.16(-1.03%) |
Jul 14, 2021 | 15.76 | 15.79 | 15.66 | 15.67 | 770,305 | -0.18(-1.14%) |
Jul 13, 2021 | 15.68 | 15.92 | 15.62 | 15.85 | 2,370,488 | +0.10(+0.66%) |
Jul 12, 2021 | 15.65 | 15.76 | 15.65 | 15.75 | 649,865 | +0.02(+0.12%) |
Jul 09, 2021 | 15.68 | 15.73 | 15.67 | 15.73 | 567,293 | +0.22(+1.41%) |
Jul 08, 2021 | 15.48 | 15.55 | 15.42 | 15.51 | 2,587,409 | -0.07(-0.43%) |
Jul 07, 2021 | 15.62 | 15.65 | 15.51 | 15.58 | 1,153,731 | -0.14(-0.90%) |
Jul 06, 2021 | 15.82 | 15.82 | 15.68 | 15.72 | 1,718,310 | -0.18(-1.13%) |
Jul 02, 2021 | 15.98 | 15.99 | 15.89 | 15.90 | 224,594 | -0.09(-0.53%) |
Jul 01, 2021 | 16.00 | 16.06 | 15.97 | 15.99 | 1,285,308 | -0.02(-0.12%) |
Jun 30, 2021 | 15.99 | 16.01 | 15.93 | 16.00 | 673,423 | -0.07(-0.41%) |
Jun 29, 2021 | 16.13 | 16.13 | 16.07 | 16.07 | 615,030 | -0.02(-0.12%) |
Jun 28, 2021 | 16.18 | 16.18 | 16.06 | 16.09 | 459,037 | -0.16(-0.99%) |
Jun 25, 2021 | 16.13 | 16.34 | 16.11 | 16.25 | 543,967 | +0.14(+0.88%) |
Jun 24, 2021 | 16.11 | 16.12 | 16.06 | 16.11 | 686,211 | -0.02(-0.12%) |
Jun 23, 2021 | 16.14 | 16.18 | 16.10 | 16.13 | 683,541 | +0.04(+0.24%) |
Jun 22, 2021 | 16.25 | 16.25 | 16.08 | 16.09 | 458,466 | -0.03(-0.18%) |
Jun 21, 2021 | 16.00 | 16.15 | 16.00 | 16.12 | 1,202,536 | +0.24(+1.49%) |
Jun 18, 2021 | 16.02 | 16.04 | 15.83 | 15.88 | 1,953,350 | -0.28(-1.76%) |
Jun 17, 2021 | 16.31 | 16.33 | 15.95 | 16.17 | 1,898,314 | -0.25(-1.50%) |
Jun 16, 2021 | 16.36 | 16.49 | 16.32 | 16.41 | 1,041,060 | +0.01(+0.06%) |
Jun 15, 2021 | 16.43 | 16.45 | 16.39 | 16.40 | 789,250 | +0.03(+0.17%) |
Jun 14, 2021 | 16.26 | 16.40 | 16.26 | 16.37 | 788,795 | +0.11(+0.70%) |
Jun 11, 2021 | 16.24 | 16.31 | 16.24 | 16.26 | 629,343 | +0.04(+0.23%) |
Jun 10, 2021 | 16.43 | 16.45 | 16.22 | 16.22 | 1,645,149 | -0.11(-0.70%) |
Jun 09, 2021 | 16.33 | 16.38 | 16.28 | 16.34 | 1,216,505 | -0.15(-0.92%) |
Jun 08, 2021 | 16.46 | 16.51 | 16.45 | 16.49 | 1,305,005 | -0.11(-0.69%) |
Jun 07, 2021 | 16.58 | 16.60 | 16.56 | 16.60 | 1,095,625 | +0.05(+0.29%) |
Jun 04, 2021 | 16.71 | 16.71 | 16.54 | 16.55 | 686,928 | -0.20(-1.19%) |
Jun 03, 2021 | 16.72 | 16.78 | 16.72 | 16.75 | 617,579 | +0.03(+0.17%) |
Jun 02, 2021 | 16.72 | 16.73 | 16.68 | 16.72 | 969,419 | +0.02(+0.11%) |
Jun 01, 2021 | 16.76 | 16.83 | 16.71 | 16.71 | 2,583,412 | -0.06(-0.34%) |
May 28, 2021 | 16.74 | 16.77 | 16.65 | 16.76 | 520,591 | +0.03(+0.17%) |
May 27, 2021 | 16.74 | 16.80 | 16.72 | 16.73 | 1,856,581 | +0.08(+0.46%) |
May 26, 2021 | 16.61 | 16.69 | 16.57 | 16.66 | 1,676,532 | +0.03(+0.17%) |
May 25, 2021 | 16.73 | 16.73 | 16.62 | 16.63 | 706,834 | -0.16(-0.96%) |
May 24, 2021 | 16.81 | 16.81 | 16.73 | 16.79 | 1,003,504 | -0.05(-0.28%) |
May 21, 2021 | 16.85 | 16.91 | 16.84 | 16.84 | 1,230,971 | -0.05(-0.28%) |
May 20, 2021 | 16.96 | 16.96 | 16.86 | 16.89 | 1,056,510 | -0.15(-0.89%) |
May 19, 2021 | 16.97 | 17.09 | 16.89 | 17.04 | 1,029,453 | +0.05(+0.28%) |
May 18, 2021 | 16.98 | 17.04 | 16.97 | 16.99 | 2,299,000 | +0.05(+0.28%) |
May 17, 2021 | 16.95 | 16.98 | 16.91 | 16.94 | 1,888,497 | +0.03(+0.17%) |
May 14, 2021 | 16.98 | 17.02 | 16.91 | 16.91 | 5,401,280 | -0.15(-0.89%) |
May 13, 2021 | 17.07 | 17.09 | 17.00 | 17.07 | 5,689,823 | -0.03(-0.17%) |
May 12, 2021 | 16.97 | 17.14 | 16.95 | 17.09 | 3,355,683 | +0.17(+1.01%) |
May 11, 2021 | 16.91 | 16.96 | 16.88 | 16.92 | 3,895,100 | +0.09(+0.51%) |
May 10, 2021 | 16.69 | 16.84 | 16.67 | 16.84 | 2,605,837 | +0.18(+1.08%) |
May 07, 2021 | 16.55 | 16.71 | 16.50 | 16.66 | 1,492,246 | +0.08(+0.46%) |
May 06, 2021 | 16.67 | 16.67 | 16.55 | 16.58 | 2,512,187 | -0.04(-0.23%) |
May 05, 2021 | 16.70 | 16.71 | 16.59 | 16.62 | 2,000,579 | -0.03(-0.17%) |
May 04, 2021 | 16.64 | 16.67 | 16.55 | 16.65 | 2,659,739 | -0.10(-0.62%) |
May 03, 2021 | 16.72 | 16.77 | 16.61 | 16.75 | 1,876,565 | -0.02(-0.11%) |
Apr 30, 2021 | 16.78 | 16.85 | 16.76 | 16.77 | 1,547,482 | -0.04(-0.23%) |
Apr 29, 2021 | 16.91 | 16.95 | 16.81 | 16.81 | 948,864 | +0.07(+0.40%) |
Apr 28, 2021 | 16.75 | 16.84 | 16.73 | 16.74 | 1,624,017 | -0.01(-0.06%) |
Apr 27, 2021 | 16.67 | 16.78 | 16.63 | 16.75 | 899,192 | +0.11(+0.68%) |
Apr 26, 2021 | 16.59 | 16.64 | 16.54 | 16.64 | 1,990,354 | +0.04(+0.23%) |
Apr 23, 2021 | 16.55 | 16.67 | 16.55 | 16.60 | 576,192 | +0.03(+0.17%) |
Apr 22, 2021 | 16.59 | 16.70 | 16.55 | 16.57 | 1,099,988 | -0.07(-0.40%) |
Apr 21, 2021 | 16.65 | 16.71 | 16.62 | 16.64 | 827,257 | -0.02(-0.11%) |
Apr 20, 2021 | 16.80 | 16.80 | 16.64 | 16.66 | 1,052,183 | -0.09(-0.57%) |
Apr 19, 2021 | 16.75 | 16.78 | 16.70 | 16.75 | 523,204 | +0.06(+0.34%) |
Apr 16, 2021 | 16.72 | 16.74 | 16.65 | 16.70 | 502,362 | +0.12(+0.74%) |
Apr 15, 2021 | 16.69 | 16.69 | 16.50 | 16.57 | 1,183,464 | -0.27(-1.63%) |
Apr 14, 2021 | 16.84 | 16.91 | 16.83 | 16.85 | 289,949 | +0.05(+0.28%) |
Apr 13, 2021 | 16.95 | 16.95 | 16.80 | 16.80 | 776,039 | -0.13(-0.78%) |
Apr 12, 2021 | 16.93 | 16.97 | 16.92 | 16.93 | 340,887 | +0.01(+0.06%) |
Apr 09, 2021 | 16.92 | 16.97 | 16.85 | 16.92 | 482,322 | +0.06(+0.34%) |
Apr 08, 2021 | 16.95 | 16.95 | 16.86 | 16.87 | 758,340 | -0.12(-0.73%) |
Apr 07, 2021 | 16.94 | 17.00 | 16.86 | 16.99 | 471,400 | +0.11(+0.67%) |
Apr 06, 2021 | 16.98 | 16.99 | 16.87 | 16.88 | 831,658 | -0.13(-0.78%) |
Apr 05, 2021 | 17.04 | 17.12 | 17.01 | 17.01 | 589,101 | +0.07(+0.39%) |
Apr 01, 2021 | 17.06 | 17.09 | 16.92 | 16.94 | 1,262,919 | -0.24(-1.38%) |
Mar 31, 2021 | 17.09 | 17.27 | 17.08 | 17.18 | 1,206,204 | +0.08(+0.44%) |
Mar 30, 2021 | 17.24 | 17.27 | 17.09 | 17.10 | 1,036,427 | -0.09(-0.55%) |
Mar 29, 2021 | 17.05 | 17.27 | 17.05 | 17.20 | 704,302 | +0.14(+0.83%) |
Mar 26, 2021 | 17.10 | 17.12 | 16.99 | 17.06 | 807,808 | +0.06(+0.33%) |
Mar 25, 2021 | 16.87 | 17.01 | 16.83 | 17.00 | 1,273,952 | +0.11(+0.67%) |
Mar 24, 2021 | 17.03 | 17.04 | 16.88 | 16.89 | 1,281,986 | -0.09(-0.56%) |
Mar 23, 2021 | 17.09 | 17.14 | 16.96 | 16.98 | 1,239,706 | -0.16(-0.94%) |
Mar 22, 2021 | 17.21 | 17.25 | 17.12 | 17.14 | 2,008,549 | -0.18(-1.04%) |
Mar 19, 2021 | 17.41 | 17.44 | 17.31 | 17.32 | 4,495,631 | -0.09(-0.49%) |
Mar 18, 2021 | 17.52 | 17.53 | 17.36 | 17.41 | 5,870,555 | +0.16(+0.93%) |
Mar 17, 2021 | 17.28 | 17.40 | 17.23 | 17.25 | 5,219,361 | +0.12(+0.72%) |
Mar 16, 2021 | 17.06 | 17.20 | 17.03 | 17.12 | 1,283,397 | +0.03(+0.17%) |
Mar 15, 2021 | 17.11 | 17.13 | 17.04 | 17.09 | 3,068,406 | -0.08(-0.44%) |
Mar 12, 2021 | 17.11 | 17.22 | 17.11 | 17.17 | 1,580,073 | +0.36(+2.14%) |
Mar 11, 2021 | 16.79 | 16.88 | 16.77 | 16.81 | 1,317,812 | +0.11(+0.68%) |
Mar 10, 2021 | 16.73 | 16.79 | 16.69 | 16.70 | 874,360 | -0.03(-0.17%) |
Mar 09, 2021 | 16.78 | 16.82 | 16.72 | 16.72 | 3,303,897 | -0.23(-1.34%) |
Mar 08, 2021 | 16.84 | 16.96 | 16.84 | 16.95 | 1,048,456 | +0.13(+0.79%) |
Mar 05, 2021 | 16.92 | 16.94 | 16.78 | 16.82 | 1,029,616 | -0.04(-0.22%) |
Mar 04, 2021 | 16.74 | 16.93 | 16.70 | 16.86 | 1,699,032 | +0.10(+0.62%) |
Mar 03, 2021 | 16.76 | 16.84 | 16.68 | 16.75 | 1,072,077 | +0.18(+1.09%) |
Mar 02, 2021 | 16.65 | 16.65 | 16.56 | 16.57 | 1,017,774 | +0.00(+0.00%) |
Mar 01, 2021 | 16.60 | 16.69 | 16.54 | 16.57 | 1,363,018 | +0.26(+1.57%) |
Feb 26, 2021 | 16.62 | 16.76 | 16.32 | 16.32 | 3,646,372 | -0.56(-3.31%) |
Feb 25, 2021 | 16.78 | 17.20 | 16.73 | 16.88 | 6,760,511 | +0.25(+1.48%) |
Feb 24, 2021 | 16.79 | 16.83 | 16.59 | 16.63 | 2,409,206 | +0.10(+0.63%) |
Feb 23, 2021 | 16.56 | 16.59 | 16.44 | 16.53 | 1,461,865 | +0.04(+0.23%) |
Feb 22, 2021 | 16.38 | 16.54 | 16.30 | 16.49 | 2,689,915 | +0.13(+0.81%) |
Feb 19, 2021 | 16.28 | 16.39 | 16.23 | 16.36 | 886,701 | +0.22(+1.35%) |
Feb 18, 2021 | 16.21 | 16.23 | 16.10 | 16.14 | 1,248,597 | +0.05(+0.29%) |
Feb 17, 2021 | 16.08 | 16.17 | 16.02 | 16.09 | 1,539,861 | -0.08(-0.47%) |
Feb 16, 2021 | 16.16 | 16.20 | 16.10 | 16.17 | 3,684,498 | +0.23(+1.43%) |
Feb 12, 2021 | 15.89 | 15.96 | 15.84 | 15.94 | 2,950,574 | +0.20(+1.27%) |
Feb 11, 2021 | 15.66 | 15.77 | 15.66 | 15.74 | 1,814,889 | +0.09(+0.54%) |
Feb 10, 2021 | 15.72 | 15.73 | 15.65 | 15.65 | 2,771,316 | -0.11(-0.72%) |
Feb 09, 2021 | 15.71 | 15.78 | 15.67 | 15.77 | 503,606 | +0.00(+0.00%) |
Feb 08, 2021 | 15.82 | 15.84 | 15.71 | 15.77 | 1,777,243 | -0.09(-0.54%) |
Feb 05, 2021 | 15.75 | 15.85 | 15.69 | 15.85 | 831,012 | +0.14(+0.91%) |
Feb 04, 2021 | 15.73 | 15.76 | 15.69 | 15.71 | 605,576 | +0.04(+0.24%) |
Feb 03, 2021 | 15.59 | 15.68 | 15.58 | 15.67 | 446,462 | +0.14(+0.92%) |
Feb 02, 2021 | 15.57 | 15.58 | 15.52 | 15.53 | 283,548 | +0.09(+0.61%) |