Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.62 | 13.66 | 13.44 | 13.66 | 50,046 | +0.03(+0.20%) |
Apr 28, 2022 | 13.63 | 13.77 | 13.32 | 13.63 | 74,336 | +0.02(+0.13%) |
Apr 27, 2022 | 13.22 | 13.65 | 13.22 | 13.61 | 99,631 | +0.30(+2.24%) |
Apr 26, 2022 | 13.28 | 13.65 | 13.07 | 13.31 | 125,375 | +0.11(+0.82%) |
Apr 25, 2022 | 13.13 | 13.35 | 13.08 | 13.20 | 103,701 | +0.07(+0.55%) |
Apr 22, 2022 | 13.03 | 13.23 | 13.02 | 13.13 | 71,558 | +0.14(+1.04%) |
Apr 21, 2022 | 12.90 | 13.03 | 12.90 | 13.00 | 83,521 | +0.15(+1.19%) |
Apr 20, 2022 | 12.47 | 12.84 | 12.44 | 12.84 | 121,452 | +0.36(+2.89%) |
Apr 19, 2022 | 12.46 | 12.48 | 12.32 | 12.48 | 89,398 | +0.05(+0.44%) |
Apr 18, 2022 | 12.23 | 12.49 | 12.09 | 12.43 | 158,011 | +0.13(+1.03%) |
Apr 14, 2022 | 12.38 | 12.49 | 12.29 | 12.30 | 81,351 | -0.19(-1.52%) |
Apr 13, 2022 | 12.59 | 12.61 | 12.43 | 12.49 | 76,707 | -0.03(-0.23%) |
Apr 12, 2022 | 12.52 | 12.61 | 12.43 | 12.52 | 88,368 | +0.09(+0.72%) |
Apr 11, 2022 | 12.66 | 12.68 | 12.39 | 12.43 | 84,070 | -0.18(-1.42%) |
Apr 08, 2022 | 12.64 | 12.67 | 12.52 | 12.61 | 83,514 | -0.01(-0.07%) |
Apr 07, 2022 | 12.77 | 12.77 | 12.59 | 12.62 | 103,805 | -0.08(-0.64%) |
Apr 06, 2022 | 12.66 | 12.81 | 12.57 | 12.70 | 96,298 | +0.09(+0.71%) |
Apr 05, 2022 | 12.87 | 12.90 | 12.60 | 12.61 | 126,518 | -0.29(-2.23%) |
Apr 04, 2022 | 12.92 | 13.01 | 12.80 | 12.90 | 77,437 | -0.04(-0.28%) |
Apr 01, 2022 | 12.88 | 12.97 | 12.83 | 12.93 | 82,105 | +0.03(+0.21%) |
Mar 31, 2022 | 12.78 | 12.95 | 12.70 | 12.91 | 96,165 | +0.16(+1.27%) |
Mar 30, 2022 | 12.83 | 12.88 | 12.64 | 12.74 | 232,586 | +0.00(+0.00%) |
Mar 29, 2022 | 12.74 | 12.89 | 12.59 | 12.74 | 124,267 | +0.02(+0.14%) |
Mar 28, 2022 | 13.14 | 13.14 | 12.73 | 12.73 | 152,195 | -0.41(-3.14%) |
Mar 25, 2022 | 13.20 | 13.27 | 13.01 | 13.14 | 66,122 | -0.08(-0.61%) |
Mar 24, 2022 | 13.53 | 13.64 | 13.10 | 13.22 | 115,202 | -0.33(-2.45%) |
Mar 23, 2022 | 13.47 | 13.70 | 13.35 | 13.55 | 104,284 | +0.10(+0.73%) |
Mar 22, 2022 | 13.86 | 13.89 | 13.39 | 13.45 | 54,809 | -0.37(-2.66%) |
Mar 21, 2022 | 14.12 | 14.14 | 13.65 | 13.82 | 44,533 | -0.25(-1.76%) |
Mar 18, 2022 | 14.08 | 14.17 | 13.85 | 14.07 | 17,579 | +0.19(+1.40%) |
Mar 17, 2022 | 13.84 | 13.98 | 13.74 | 13.88 | 23,438 | +0.12(+0.85%) |
Mar 16, 2022 | 13.87 | 13.87 | 13.45 | 13.76 | 69,317 | +0.26(+1.93%) |
Mar 15, 2022 | 13.65 | 13.81 | 13.50 | 13.50 | 40,724 | +0.02(+0.13%) |
Mar 14, 2022 | 13.69 | 13.69 | 13.42 | 13.48 | 58,005 | -0.10(-0.74%) |
Mar 11, 2022 | 13.78 | 13.89 | 13.50 | 13.58 | 55,137 | -0.19(-1.36%) |
Mar 10, 2022 | 14.15 | 14.34 | 13.73 | 13.77 | 74,389 | -0.43(-3.02%) |
Mar 09, 2022 | 14.64 | 14.69 | 14.08 | 14.20 | 72,925 | -0.33(-2.28%) |
Mar 08, 2022 | 14.57 | 14.79 | 14.31 | 14.53 | 88,858 | -0.08(-0.55%) |
Mar 07, 2022 | 14.96 | 14.97 | 14.56 | 14.61 | 23,599 | -0.37(-2.45%) |
Mar 04, 2022 | 14.81 | 14.99 | 14.67 | 14.98 | 48,749 | +0.20(+1.33%) |
Mar 03, 2022 | 14.75 | 14.85 | 14.47 | 14.78 | 31,558 | +0.03(+0.18%) |
Mar 02, 2022 | 14.45 | 14.77 | 14.39 | 14.75 | 66,047 | +0.33(+2.29%) |
Mar 01, 2022 | 14.10 | 14.42 | 13.97 | 14.42 | 59,871 | +0.46(+3.26%) |
Feb 28, 2022 | 13.75 | 13.97 | 13.75 | 13.97 | 80,656 | +0.26(+1.89%) |
Feb 25, 2022 | 13.85 | 13.80 | 13.68 | 13.71 | 61,890 | -0.13(-0.90%) |
Feb 24, 2022 | 13.91 | 13.91 | 13.66 | 13.83 | 75,705 | -0.07(-0.51%) |
Feb 23, 2022 | 13.89 | 13.94 | 13.84 | 13.90 | 46,341 | +0.02(+0.13%) |
Feb 22, 2022 | 13.76 | 14.01 | 13.68 | 13.89 | 151,285 | +0.06(+0.45%) |
Feb 18, 2022 | 13.82 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 13.72 | 13.89 | 13.72 | 13.83 | 27,669 | +0.12(+0.85%) |
Feb 16, 2022 | 13.69 | 13.75 | 13.54 | 13.72 | 32,180 | +0.10(+0.72%) |
Feb 15, 2022 | 13.71 | 13.72 | 13.57 | 13.62 | 66,547 | +0.00(+0.00%) |
Feb 14, 2022 | 13.83 | 13.87 | 13.60 | 13.62 | 59,842 | -0.22(-1.56%) |
Feb 11, 2022 | 14.03 | 14.06 | 13.80 | 13.83 | 84,178 | -0.13(-0.96%) |
Feb 10, 2022 | 14.12 | 14.12 | 13.95 | 13.97 | 32,170 | -0.12(-0.88%) |
Feb 09, 2022 | 14.08 | 14.14 | 14.02 | 14.09 | 61,628 | +0.05(+0.38%) |
Feb 08, 2022 | 14.06 | 14.14 | 13.99 | 14.04 | 71,465 | -0.12(-0.82%) |
Feb 07, 2022 | 14.13 | 14.21 | 14.10 | 14.15 | 29,069 | +0.16(+1.14%) |
Feb 04, 2022 | 14.10 | 14.22 | 13.96 | 13.99 | 90,887 | -0.12(-0.82%) |
Feb 03, 2022 | 14.09 | 14.11 | 110,963 | -0.17(-1.18%) | ||
Feb 02, 2022 | 14.30 | 14.40 | 14.26 | 14.28 | 39,766 | -0.01(-0.06%) |
Feb 01, 2022 | 14.17 | 14.33 | 14.17 | 14.29 | 39,897 | +0.12(+0.88%) |
Jan 31, 2022 | 14.12 | 14.27 | 14.16 | 98,459 | -0.07(-0.50%) | |
Jan 28, 2022 | 14.14 | 14.25 | 14.05 | 14.23 | 65,891 | +0.04(+0.25%) |
Jan 27, 2022 | 14.29 | 14.39 | 14.17 | 14.20 | 32,705 | -0.07(-0.50%) |
Jan 26, 2022 | 14.18 | 14.38 | 14.18 | 14.27 | 56,878 | +0.09(+0.63%) |
Jan 25, 2022 | 13.99 | 14.30 | 13.98 | 14.18 | 89,103 | +0.07(+0.50%) |
Jan 24, 2022 | 14.18 | 14.32 | 13.82 | 14.11 | 201,754 | -0.31(-2.16%) |
Jan 21, 2022 | 14.57 | 14.87 | 14.36 | 14.42 | 130,708 | -0.34(-2.29%) |
Jan 20, 2022 | 14.71 | 15.01 | 14.63 | 14.76 | 104,112 | +0.05(+0.36%) |
Jan 19, 2022 | 15.11 | 15.14 | 14.63 | 14.71 | 102,621 | -0.40(-2.65%) |
Jan 18, 2022 | 15.71 | 15.78 | 15.07 | 15.11 | 89,191 | -0.60(-3.85%) |
Jan 14, 2022 | 15.71 | 0 | -0.43(-2.65%) | |||
Jan 13, 2022 | 15.85 | 16.16 | 15.85 | 16.14 | 39,884 | +0.24(+1.50%) |
Jan 12, 2022 | 16.13 | 16.13 | 15.76 | 15.90 | 20,067 | -0.23(-1.40%) |
Jan 11, 2022 | 16.28 | 16.44 | 15.96 | 16.12 | 65,018 | +0.32(+2.05%) |
Jan 10, 2022 | 15.68 | 15.84 | 15.57 | 15.80 | 23,539 | +0.22(+1.42%) |
Jan 07, 2022 | 15.44 | 15.63 | 15.38 | 15.58 | 32,423 | +0.19(+1.27%) |
Jan 06, 2022 | 15.41 | 15.62 | 15.31 | 15.38 | 59,574 | -0.04(-0.23%) |
Jan 05, 2022 | 15.30 | 15.43 | 15.30 | 15.42 | 52,838 | +0.05(+0.35%) |
Jan 04, 2022 | 15.41 | 15.46 | 15.24 | 15.37 | 63,698 | -0.08(-0.52%) |
Jan 03, 2022 | 15.42 | 15.46 | 15.33 | 15.45 | 67,924 | +0.07(+0.46%) |
Dec 31, 2021 | 15.23 | 15.44 | 15.23 | 15.38 | 51,655 | +0.12(+0.75%) |
Dec 30, 2021 | 15.23 | 15.33 | 15.13 | 15.26 | 43,997 | +0.03(+0.17%) |
Dec 29, 2021 | 15.32 | 15.32 | 15.12 | 15.23 | 68,645 | -0.03(-0.17%) |
Dec 28, 2021 | 15.25 | 15.28 | 15.23 | 15.26 | 21,626 | +0.01(+0.06%) |
Dec 27, 2021 | 15.30 | 15.36 | 15.24 | 15.25 | 51,413 | -0.10(-0.64%) |
Dec 23, 2021 | 15.25 | 15.35 | 15.23 | 15.35 | 82,040 | +0.08(+0.52%) |
Dec 22, 2021 | 15.32 | 15.38 | 15.25 | 15.27 | 36,647 | -0.08(-0.52%) |
Dec 21, 2021 | 15.31 | 15.42 | 15.22 | 15.35 | 64,958 | +0.02(+0.12%) |
Dec 20, 2021 | 15.31 | 15.41 | 15.25 | 15.33 | 45,253 | -0.12(-0.80%) |
Dec 17, 2021 | 15.40 | 15.54 | 15.35 | 15.46 | 47,873 | +0.04(+0.29%) |
Dec 16, 2021 | 15.27 | 15.48 | 15.27 | 15.41 | 22,107 | +0.10(+0.63%) |
Dec 15, 2021 | 15.34 | 15.44 | 15.27 | 15.32 | 83,831 | -0.07(-0.46%) |
Dec 14, 2021 | 15.34 | 15.40 | 15.28 | 15.39 | 55,006 | -0.02(-0.11%) |
Dec 13, 2021 | 15.28 | 15.44 | 15.28 | 15.40 | 78,557 | +0.04(+0.23%) |
Dec 10, 2021 | 15.30 | 15.39 | 15.28 | 15.37 | 39,779 | +0.09(+0.58%) |
Dec 09, 2021 | 15.17 | 15.31 | 15.17 | 15.28 | 39,912 | +0.10(+0.64%) |
Dec 08, 2021 | 15.11 | 15.22 | 15.08 | 15.18 | 31,794 | +0.10(+0.64%) |
Dec 07, 2021 | 14.90 | 15.10 | 14.87 | 15.09 | 75,894 | +0.21(+1.42%) |
Dec 06, 2021 | 14.93 | 15.00 | 14.84 | 14.87 | 58,626 | -0.14(-0.94%) |
Dec 03, 2021 | 15.00 | 15.07 | 14.87 | 15.02 | 58,575 | +0.04(+0.24%) |
Dec 02, 2021 | 15.11 | 15.11 | 14.98 | 14.98 | 54,802 | -0.13(-0.88%) |
Dec 01, 2021 | 15.16 | 15.30 | 15.10 | 15.11 | 79,669 | -0.09(-0.58%) |
Nov 30, 2021 | 15.01 | 15.27 | 14.96 | 15.20 | 63,360 | +0.16(+1.06%) |
Nov 29, 2021 | 15.11 | 15.17 | 14.79 | 15.04 | 100,155 | -0.10(-0.64%) |
Nov 26, 2021 | 15.08 | 15.31 | 15.01 | 15.14 | 43,351 | -0.07(-0.46%) |
Nov 24, 2021 | 15.18 | 15.31 | 15.06 | 15.21 | 35,017 | -0.03(-0.17%) |
Nov 23, 2021 | 15.40 | 15.40 | 15.07 | 15.24 | 39,009 | -0.16(-1.03%) |
Nov 22, 2021 | 15.37 | 15.44 | 15.32 | 15.40 | 24,184 | +0.01(+0.06%) |
Nov 19, 2021 | 15.34 | 15.45 | 15.33 | 15.39 | 25,440 | +0.01(+0.06%) |
Nov 18, 2021 | 15.27 | 15.43 | 15.27 | 15.38 | 45,584 | +0.09(+0.58%) |
Nov 17, 2021 | 15.25 | 15.32 | 15.22 | 15.29 | 14,646 | +0.04(+0.29%) |
Nov 16, 2021 | 15.27 | 15.36 | 15.23 | 15.25 | 58,019 | -0.04(-0.23%) |
Nov 15, 2021 | 15.29 | 15.37 | 15.27 | 15.28 | 23,312 | -0.04(-0.23%) |
Nov 12, 2021 | 15.27 | 15.35 | 15.25 | 15.32 | 25,088 | +0.08(+0.51%) |
Nov 11, 2021 | 15.26 | 15.26 | 15.18 | 15.24 | 19,884 | -0.02(-0.11%) |
Nov 10, 2021 | 15.31 | 15.26 | 49,441 | -0.05(-0.34%) | ||
Nov 09, 2021 | 15.33 | 15.35 | 15.18 | 15.31 | 43,462 | +0.02(+0.12%) |
Nov 08, 2021 | 15.28 | 15.33 | 15.24 | 15.29 | 46,205 | +0.00(+0.00%) |
Nov 05, 2021 | 15.12 | 15.31 | 15.12 | 15.29 | 60,712 | +0.21(+1.40%) |
Nov 04, 2021 | 14.99 | 15.12 | 14.98 | 15.08 | 58,550 | +0.11(+0.70%) |
Nov 03, 2021 | 15.04 | 15.10 | 14.89 | 14.97 | 95,484 | -0.07(-0.47%) |
Nov 02, 2021 | 15.00 | 15.12 | 15.00 | 15.04 | 82,872 | +0.05(+0.35%) |
Nov 01, 2021 | 15.08 | 15.12 | 14.95 | 14.99 | 79,404 | -0.07(-0.47%) |
Oct 29, 2021 | 15.03 | 15.16 | 15.02 | 15.06 | 52,034 | -0.04(-0.23%) |
Oct 28, 2021 | 15.10 | 15.19 | 15.00 | 15.10 | 41,506 | +0.00(+0.00%) |
Oct 27, 2021 | 15.26 | 15.28 | 15.08 | 15.10 | 55,517 | -0.25(-1.66%) |
Oct 26, 2021 | 15.26 | 15.35 | 32,153 | +0.03(+0.17%) | ||
Oct 25, 2021 | 15.45 | 15.52 | 15.26 | 15.33 | 37,459 | -0.20(-1.30%) |
Oct 22, 2021 | 15.62 | 15.75 | 15.48 | 15.53 | 23,727 | -0.04(-0.23%) |
Oct 21, 2021 | 15.56 | 15.65 | 15.34 | 15.56 | 15,969 | -0.04(-0.28%) |
Oct 20, 2021 | 15.50 | 15.65 | 15.50 | 15.61 | 26,487 | +0.04(+0.28%) |
Oct 19, 2021 | 15.55 | 15.65 | 15.54 | 15.56 | 30,861 | -0.06(-0.41%) |
Oct 18, 2021 | 16.14 | 16.14 | 15.48 | 15.63 | 48,860 | -0.52(-3.20%) |
Oct 15, 2021 | 16.07 | 16.46 | 15.97 | 16.14 | 29,815 | -0.01(-0.05%) |
Oct 14, 2021 | 16.02 | 16.15 | 15.74 | 16.15 | 22,874 | +0.13(+0.81%) |
Oct 13, 2021 | 15.49 | 16.02 | 15.42 | 16.02 | 27,899 | +0.52(+3.33%) |
Oct 12, 2021 | 15.28 | 15.65 | 15.16 | 15.51 | 40,350 | +0.23(+1.49%) |
Oct 11, 2021 | 15.16 | 15.33 | 15.07 | 15.28 | 23,240 | +0.08(+0.52%) |
Oct 08, 2021 | 15.08 | 15.37 | 15.03 | 15.20 | 35,721 | +0.08(+0.52%) |
Oct 07, 2021 | 15.04 | 15.17 | 15.03 | 15.12 | 31,882 | +0.04(+0.23%) |
Oct 06, 2021 | 15.09 | 15.11 | 15.06 | 15.09 | 16,343 | -0.03(-0.17%) |
Oct 05, 2021 | 15.06 | 15.22 | 15.06 | 15.11 | 37,474 | -0.01(-0.06%) |
Oct 04, 2021 | 15.06 | 15.20 | 15.02 | 15.12 | 39,583 | -0.02(-0.12%) |
Oct 01, 2021 | 15.20 | 15.29 | 15.14 | 15.14 | 30,131 | +0.02(+0.12%) |
Sep 30, 2021 | 15.33 | 15.36 | 14.98 | 15.12 | 28,695 | -0.15(-0.98%) |
Sep 29, 2021 | 15.37 | 15.54 | 15.18 | 15.27 | 28,044 | -0.11(-0.74%) |
Sep 28, 2021 | 15.64 | 15.68 | 15.35 | 15.38 | 43,098 | -0.25(-1.57%) |
Sep 27, 2021 | 15.87 | 15.95 | 15.61 | 15.63 | 43,761 | -0.25(-1.60%) |
Sep 24, 2021 | 15.96 | 15.96 | 15.78 | 15.88 | 19,489 | -0.06(-0.38%) |
Sep 23, 2021 | 15.91 | 16.02 | 15.86 | 15.94 | 21,274 | -0.01(-0.06%) |
Sep 22, 2021 | 15.93 | 16.23 | 15.86 | 15.95 | 43,304 | +0.00(+0.00%) |
Sep 21, 2021 | 15.91 | 16.04 | 15.91 | 15.95 | 24,294 | +0.04(+0.22%) |
Sep 20, 2021 | 16.01 | 16.13 | 15.91 | 15.92 | 23,645 | -0.35(-2.15%) |
Sep 17, 2021 | 16.00 | 16.28 | 15.99 | 16.27 | 10,384 | +0.22(+1.36%) |
Sep 16, 2021 | 15.97 | 16.08 | 15.94 | 16.05 | 35,115 | +0.01(+0.05%) |
Sep 15, 2021 | 16.00 | 16.11 | 15.94 | 16.04 | 40,434 | -0.04(-0.22%) |
Sep 14, 2021 | 16.10 | 16.14 | 15.92 | 16.07 | 22,312 | -0.07(-0.45%) |
Sep 13, 2021 | 16.30 | 16.30 | 16.11 | 16.15 | 23,038 | -0.17(-1.02%) |
Sep 10, 2021 | 16.23 | 16.35 | 16.21 | 16.31 | 22,118 | +0.08(+0.48%) |
Sep 09, 2021 | 16.23 | 16.23 | 16.17 | 16.23 | 11,412 | +0.10(+0.65%) |
Sep 08, 2021 | 16.07 | 16.15 | 16.07 | 16.13 | 19,760 | -0.01(-0.05%) |
Sep 07, 2021 | 16.14 | 16.33 | 16.09 | 16.14 | 43,803 | -0.05(-0.32%) |
Sep 03, 2021 | 16.37 | 16.37 | 15.93 | 16.19 | 59,638 | -0.13(-0.80%) |
Sep 02, 2021 | 16.32 | 16.40 | 16.28 | 16.32 | 38,622 | +0.04(+0.27%) |
Sep 01, 2021 | 16.14 | 16.40 | 15.92 | 16.28 | 62,442 | +0.22(+1.36%) |
Aug 31, 2021 | 16.10 | 16.28 | 15.95 | 16.06 | 25,905 | -0.04(-0.27%) |
Aug 30, 2021 | 16.07 | 16.19 | 15.97 | 16.10 | 24,813 | -0.02(-0.11%) |
Aug 27, 2021 | 16.15 | 16.22 | 16.09 | 16.12 | 29,115 | -0.07(-0.43%) |
Aug 26, 2021 | 16.11 | 16.22 | 16.00 | 16.19 | 32,754 | +0.03(+0.16%) |
Aug 25, 2021 | 16.15 | 16.17 | 16.09 | 16.16 | 13,738 | -0.05(-0.32%) |
Aug 24, 2021 | 16.15 | 16.22 | 16.06 | 16.22 | 32,803 | +0.10(+0.65%) |
Aug 23, 2021 | 16.23 | 16.26 | 16.08 | 16.11 | 27,940 | -0.11(-0.70%) |
Aug 20, 2021 | 16.22 | 16.34 | 16.15 | 16.23 | 12,037 | +0.08(+0.48%) |
Aug 19, 2021 | 16.21 | 16.32 | 16.15 | 16.15 | 35,353 | -0.10(-0.64%) |
Aug 18, 2021 | 16.28 | 16.37 | 16.21 | 16.25 | 23,814 | -0.01(-0.05%) |
Aug 17, 2021 | 16.16 | 16.39 | 16.16 | 16.26 | 19,109 | +0.10(+0.65%) |
Aug 16, 2021 | 16.18 | 16.30 | 16.15 | 16.16 | 18,967 | -0.08(-0.48%) |
Aug 13, 2021 | 16.26 | 16.27 | 16.17 | 16.23 | 23,333 | -0.10(-0.60%) |
Aug 12, 2021 | 16.34 | 16.34 | 16.14 | 16.33 | 17,433 | +0.08(+0.48%) |
Aug 11, 2021 | 16.39 | 16.39 | 16.09 | 16.25 | 16,947 | +0.13(+0.81%) |
Aug 10, 2021 | 16.05 | 16.25 | 15.95 | 16.12 | 19,672 | +0.08(+0.49%) |
Aug 09, 2021 | 15.93 | 16.06 | 15.93 | 16.04 | 18,133 | +0.05(+0.33%) |
Aug 06, 2021 | 16.02 | 16.03 | 15.83 | 15.99 | 42,294 | -0.05(-0.32%) |
Aug 05, 2021 | 16.05 | 16.08 | 16.04 | 16.04 | 24,323 | -0.05(-0.32%) |
Aug 04, 2021 | 16.04 | 16.18 | 16.04 | 16.10 | 24,772 | -0.02(-0.11%) |
Aug 03, 2021 | 16.14 | 16.14 | 16.03 | 16.11 | 37,524 | -0.01(-0.05%) |
Aug 02, 2021 | 16.06 | 16.15 | 16.03 | 16.12 | 22,606 | +0.04(+0.27%) |
Jul 30, 2021 | 15.91 | 16.11 | 15.86 | 16.08 | 22,890 | +0.14(+0.87%) |
Jul 29, 2021 | 15.83 | 15.94 | 15.83 | 15.94 | 29,225 | +0.14(+0.88%) |
Jul 28, 2021 | 15.72 | 15.82 | 15.70 | 15.80 | 27,303 | +0.07(+0.44%) |
Jul 27, 2021 | 15.69 | 15.74 | 15.65 | 15.73 | 45,491 | +0.04(+0.28%) |
Jul 26, 2021 | 15.63 | 15.70 | 15.63 | 15.69 | 47,511 | +0.03(+0.22%) |
Jul 23, 2021 | 15.69 | 15.69 | 15.61 | 15.65 | 37,943 | -0.03(-0.22%) |
Jul 22, 2021 | 15.71 | 15.73 | 15.65 | 15.69 | 16,865 | -0.02(-0.11%) |
Jul 21, 2021 | 15.74 | 15.74 | 15.67 | 15.71 | 16,603 | -0.03(-0.22%) |
Jul 20, 2021 | 15.83 | 15.83 | 15.72 | 15.74 | 37,794 | -0.09(-0.55%) |
Jul 19, 2021 | 15.78 | 15.94 | 15.61 | 15.83 | 54,331 | +0.02(+0.11%) |
Jul 16, 2021 | 15.91 | 16.02 | 15.81 | 15.81 | 27,720 | +0.00(+0.00%) |
Jul 15, 2021 | 15.92 | 15.99 | 15.81 | 15.81 | 22,076 | -0.19(-1.20%) |
Jul 14, 2021 | 16.01 | 16.07 | 15.91 | 16.00 | 32,171 | -0.02(-0.12%) |
Jul 13, 2021 | 15.97 | 16.11 | 15.97 | 16.02 | 33,988 | -0.02(-0.11%) |
Jul 12, 2021 | 15.95 | 16.09 | 15.95 | 16.04 | 37,485 | +0.11(+0.71%) |
Jul 09, 2021 | 15.95 | 16.04 | 15.88 | 15.93 | 23,595 | -0.05(-0.33%) |
Jul 08, 2021 | 15.73 | 16.08 | 15.73 | 15.98 | 36,654 | +0.18(+1.15%) |
Jul 07, 2021 | 15.86 | 15.94 | 15.68 | 15.80 | 50,392 | -0.10(-0.60%) |
Jul 06, 2021 | 15.90 | 15.90 | 15.75 | 15.89 | 20,661 | +0.05(+0.33%) |
Jul 02, 2021 | 15.93 | 16.04 | 15.84 | 15.84 | 22,883 | -0.07(-0.44%) |
Jul 01, 2021 | 15.95 | 16.03 | 15.89 | 15.91 | 29,520 | -0.08(-0.49%) |
Jun 30, 2021 | 15.86 | 15.99 | 15.86 | 15.99 | 22,935 | +0.22(+1.37%) |
Jun 29, 2021 | 15.77 | 15.92 | 15.70 | 15.77 | 24,453 | +0.06(+0.39%) |
Jun 28, 2021 | 15.89 | 16.03 | 15.69 | 15.71 | 36,041 | -0.14(-0.87%) |
Jun 25, 2021 | 15.86 | 15.93 | 15.73 | 15.85 | 16,343 | -0.03(-0.16%) |
Jun 24, 2021 | 15.81 | 15.90 | 15.81 | 15.87 | 32,176 | +0.09(+0.55%) |
Jun 23, 2021 | 15.67 | 15.88 | 15.67 | 15.79 | 48,488 | +0.04(+0.28%) |
Jun 22, 2021 | 15.64 | 15.78 | 15.62 | 15.74 | 53,807 | +0.09(+0.55%) |
Jun 21, 2021 | 15.67 | 15.73 | 15.47 | 15.66 | 27,183 | -0.02(-0.11%) |
Jun 18, 2021 | 15.58 | 15.71 | 15.56 | 15.67 | 20,017 | +0.04(+0.28%) |
Jun 17, 2021 | 15.46 | 15.63 | 15.46 | 15.63 | 18,854 | +0.20(+1.29%) |
Jun 16, 2021 | 15.54 | 15.60 | 15.41 | 15.43 | 58,027 | -0.22(-1.38%) |
Jun 15, 2021 | 15.72 | 15.75 | 15.54 | 15.65 | 28,167 | -0.10(-0.66%) |
Jun 14, 2021 | 15.99 | 15.99 | 15.71 | 15.75 | 38,060 | -0.09(-0.56%) |
Jun 11, 2021 | 16.08 | 16.08 | 15.76 | 15.84 | 25,687 | -0.10(-0.65%) |
Jun 10, 2021 | 15.82 | 16.04 | 15.82 | 15.94 | 43,318 | +0.12(+0.76%) |
Jun 09, 2021 | 15.84 | 16.13 | 15.81 | 15.82 | 63,848 | -0.06(-0.38%) |
Jun 08, 2021 | 15.87 | 15.89 | 15.69 | 15.88 | 59,296 | +0.20(+1.27%) |
Jun 07, 2021 | 15.78 | 15.78 | 15.58 | 15.69 | 48,084 | -0.08(-0.49%) |
Jun 04, 2021 | 15.50 | 15.83 | 15.40 | 15.76 | 44,924 | +0.29(+1.90%) |
Jun 03, 2021 | 15.37 | 15.56 | 15.33 | 15.47 | 52,031 | +0.06(+0.39%) |
Jun 02, 2021 | 15.41 | 15.72 | 15.31 | 15.41 | 170,313 | +0.01(+0.06%) |
Jun 01, 2021 | 16.57 | 16.57 | 15.29 | 15.40 | 252,052 | -1.17(-7.08%) |
May 28, 2021 | 16.62 | 16.96 | 16.38 | 16.57 | 53,647 | -0.08(-0.50%) |
May 27, 2021 | 16.69 | 16.70 | 16.46 | 16.66 | 131,175 | -0.03(-0.17%) |
May 26, 2021 | 16.80 | 17.06 | 16.66 | 16.69 | 38,217 | -0.10(-0.62%) |
May 25, 2021 | 16.76 | 16.92 | 16.67 | 16.79 | 57,043 | -0.05(-0.31%) |
May 24, 2021 | 17.26 | 17.26 | 16.59 | 16.84 | 46,533 | -0.34(-1.96%) |
May 21, 2021 | 16.87 | 17.26 | 16.67 | 17.18 | 67,288 | +0.21(+1.22%) |
May 20, 2021 | 16.93 | 17.07 | 16.45 | 16.97 | 24,888 | +0.50(+3.04%) |
May 19, 2021 | 16.57 | 16.57 | 16.23 | 16.47 | 74,313 | +0.20(+1.22%) |
May 18, 2021 | 16.57 | 16.68 | 16.21 | 16.27 | 47,410 | -0.30(-1.82%) |
May 17, 2021 | 16.74 | 16.78 | 16.53 | 16.57 | 41,473 | -0.26(-1.54%) |
May 14, 2021 | 16.66 | 17.03 | 16.66 | 16.83 | 34,802 | +0.17(+1.04%) |
May 13, 2021 | 16.65 | 17.19 | 16.62 | 16.66 | 37,088 | -0.04(-0.27%) |
May 12, 2021 | 16.71 | 16.78 | 16.58 | 16.71 | 34,338 | -0.02(-0.10%) |
May 11, 2021 | 16.89 | 17.02 | 16.71 | 16.72 | 32,418 | -0.34(-2.02%) |
May 10, 2021 | 16.90 | 17.20 | 16.71 | 17.07 | 54,955 | +0.17(+1.02%) |
May 07, 2021 | 17.20 | 17.20 | 16.86 | 16.89 | 37,324 | +0.09(+0.56%) |
May 06, 2021 | 16.58 | 17.05 | 16.58 | 16.80 | 88,722 | +0.22(+1.30%) |
May 05, 2021 | 16.57 | 16.68 | 16.43 | 16.58 | 27,332 | +0.11(+0.65%) |
May 04, 2021 | 16.59 | 16.68 | 16.47 | 16.48 | 37,439 | -0.19(-1.15%) |