Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.16 | 15.44 | 15.44 | 157,191 | +0.27(+1.78%) | |
Jan 28, 2022 | 15.07 | 15.17 | 14.84 | 15.17 | 191,084 | +0.11(+0.72%) |
Jan 27, 2022 | 15.31 | 15.43 | 14.96 | 15.06 | 145,706 | -0.15(-0.96%) |
Jan 26, 2022 | 15.42 | 15.51 | 15.14 | 15.20 | 184,822 | -0.04(-0.25%) |
Jan 25, 2022 | 15.00 | 15.34 | 14.78 | 15.24 | 186,470 | +0.17(+1.13%) |
Jan 24, 2022 | 15.01 | 15.10 | 14.51 | 15.07 | 611,444 | -0.06(-0.43%) |
Jan 21, 2022 | 15.33 | 15.35 | 15.09 | 15.14 | 494,398 | -0.27(-1.74%) |
Jan 20, 2022 | 15.70 | 15.71 | 15.39 | 15.41 | 165,354 | -0.21(-1.33%) |
Jan 19, 2022 | 15.88 | 15.88 | 15.61 | 15.61 | 181,823 | -0.23(-1.45%) |
Jan 18, 2022 | 16.03 | 16.03 | 15.81 | 15.84 | 288,350 | -0.14(-0.86%) |
Jan 14, 2022 | 15.98 | 0 | -0.05(-0.33%) | |||
Jan 13, 2022 | 16.10 | 16.19 | 16.01 | 16.03 | 269,558 | -0.05(-0.29%) |
Jan 12, 2022 | 16.16 | 16.16 | 16.02 | 16.08 | 484,685 | -0.04(-0.24%) |
Jan 11, 2022 | 15.98 | 16.12 | 15.90 | 16.12 | 195,190 | +0.18(+1.15%) |
Jan 10, 2022 | 15.94 | 15.98 | 15.85 | 15.93 | 238,153 | +0.02(+0.14%) |
Jan 07, 2022 | 15.80 | 15.94 | 15.80 | 15.91 | 216,034 | +0.11(+0.73%) |
Jan 06, 2022 | 15.76 | 15.83 | 15.67 | 15.80 | 204,528 | +0.15(+0.93%) |
Jan 05, 2022 | 15.90 | 15.93 | 15.63 | 15.65 | 224,768 | -0.18(-1.16%) |
Jan 04, 2022 | 15.78 | 15.95 | 15.77 | 15.83 | 233,117 | +0.11(+0.73%) |
Jan 03, 2022 | 15.58 | 15.83 | 15.58 | 15.72 | 172,433 | +0.18(+1.13%) |
Dec 31, 2021 | 15.57 | 15.60 | 15.51 | 15.54 | 125,993 | +0.00(+0.00%) |
Dec 30, 2021 | 15.62 | 15.72 | 15.54 | 15.54 | 98,263 | -0.05(-0.30%) |
Dec 29, 2021 | 15.67 | 15.67 | 15.57 | 15.59 | 120,581 | -0.01(-0.05%) |
Dec 28, 2021 | 15.57 | 15.75 | 15.56 | 15.60 | 131,237 | +0.02(+0.10%) |
Dec 27, 2021 | 15.55 | 15.59 | 15.40 | 15.58 | 167,675 | +0.11(+0.69%) |
Dec 23, 2021 | 15.33 | 15.51 | 15.32 | 15.47 | 161,057 | +0.22(+1.46%) |
Dec 22, 2021 | 15.12 | 15.29 | 15.11 | 15.25 | 221,589 | +0.12(+0.81%) |
Dec 21, 2021 | 14.91 | 15.18 | 14.91 | 15.13 | 164,780 | +0.36(+2.44%) |
Dec 20, 2021 | 14.89 | 14.89 | 14.56 | 14.77 | 357,043 | -0.30(-1.96%) |
Dec 17, 2021 | 15.22 | 15.24 | 15.00 | 15.06 | 161,110 | -0.20(-1.30%) |
Dec 16, 2021 | 15.43 | 15.44 | 15.25 | 15.26 | 103,745 | -0.04(-0.25%) |
Dec 15, 2021 | 15.26 | 15.35 | 15.12 | 15.30 | 119,119 | +0.07(+0.45%) |
Dec 14, 2021 | 15.29 | 15.42 | 15.22 | 15.23 | 157,108 | -0.08(-0.55%) |
Dec 13, 2021 | 15.50 | 15.50 | 15.27 | 15.32 | 249,304 | -0.20(-1.28%) |
Dec 10, 2021 | 15.66 | 15.66 | 15.48 | 15.51 | 76,526 | -0.03(-0.20%) |
Dec 09, 2021 | 15.60 | 15.60 | 15.50 | 15.54 | 86,518 | -0.06(-0.39%) |
Dec 08, 2021 | 15.65 | 15.70 | 15.58 | 15.61 | 183,390 | +0.01(+0.05%) |
Dec 07, 2021 | 15.62 | 15.70 | 15.56 | 15.60 | 188,035 | +0.10(+0.64%) |
Dec 06, 2021 | 15.34 | 15.57 | 15.32 | 15.50 | 134,294 | +0.24(+1.55%) |
Dec 03, 2021 | 15.44 | 15.49 | 15.19 | 15.26 | 116,396 | -0.16(-1.04%) |
Dec 02, 2021 | 15.12 | 15.46 | 15.12 | 15.42 | 139,905 | +0.36(+2.38%) |
Dec 01, 2021 | 15.53 | 15.57 | 15.06 | 15.06 | 256,550 | -0.21(-1.39%) |
Nov 30, 2021 | 15.48 | 15.48 | 15.20 | 15.28 | 417,514 | -0.29(-1.86%) |
Nov 29, 2021 | 15.72 | 15.73 | 15.46 | 15.57 | 151,747 | +0.01(+0.05%) |
Nov 26, 2021 | 15.64 | 15.64 | 15.35 | 15.56 | 247,160 | -0.32(-2.01%) |
Nov 24, 2021 | 15.80 | 15.91 | 15.80 | 15.88 | 89,342 | +0.00(+0.00%) |
Nov 23, 2021 | 15.80 | 15.89 | 15.78 | 15.88 | 94,553 | +0.08(+0.53%) |
Nov 22, 2021 | 15.91 | 15.91 | 15.78 | 15.80 | 161,213 | +0.02(+0.11%) |
Nov 19, 2021 | 15.85 | 15.85 | 15.73 | 15.78 | 127,848 | -0.11(-0.71%) |
Nov 18, 2021 | 15.97 | 15.89 | 15.82 | 15.89 | 110,357 | -0.02(-0.14%) |
Nov 17, 2021 | 16.03 | 16.03 | 15.87 | 15.91 | 151,517 | -0.09(-0.57%) |
Nov 16, 2021 | 16.10 | 16.10 | 16.01 | 16.01 | 165,512 | -0.06(-0.38%) |
Nov 15, 2021 | 16.19 | 16.19 | 16.04 | 16.07 | 119,075 | -0.04(-0.24%) |
Nov 12, 2021 | 16.22 | 16.22 | 16.08 | 16.10 | 128,148 | -0.07(-0.42%) |
Nov 11, 2021 | 16.11 | 16.19 | 16.07 | 16.17 | 97,353 | +0.11(+0.71%) |
Nov 10, 2021 | 16.15 | 16.06 | 116,965 | -0.10(-0.60%) | ||
Nov 09, 2021 | 16.27 | 16.27 | 16.10 | 16.15 | 167,644 | -0.14(-0.85%) |
Nov 08, 2021 | 16.32 | 16.33 | 16.25 | 16.29 | 154,623 | +0.03(+0.20%) |
Nov 05, 2021 | 16.13 | 16.30 | 16.13 | 16.26 | 152,559 | +0.18(+1.12%) |
Nov 04, 2021 | 16.20 | 16.20 | 16.02 | 16.08 | 129,522 | -0.08(-0.51%) |
Nov 03, 2021 | 15.95 | 16.19 | 15.95 | 16.16 | 125,774 | +0.20(+1.23%) |
Nov 02, 2021 | 16.14 | 16.14 | 15.95 | 15.97 | 219,927 | -0.14(-0.89%) |
Nov 01, 2021 | 16.07 | 16.13 | 15.94 | 16.11 | 288,893 | +0.17(+1.04%) |
Oct 29, 2021 | 15.99 | 16.00 | 15.88 | 15.94 | 219,789 | -0.05(-0.28%) |
Oct 28, 2021 | 15.89 | 15.99 | 15.88 | 15.99 | 119,236 | +0.13(+0.81%) |
Oct 27, 2021 | 16.05 | 16.05 | 15.86 | 15.86 | 170,110 | -0.20(-1.27%) |
Oct 26, 2021 | 16.17 | 16.06 | 16.07 | 131,399 | -0.07(-0.42%) | |
Oct 25, 2021 | 16.09 | 16.14 | 16.07 | 16.13 | 102,359 | +0.05(+0.28%) |
Oct 22, 2021 | 16.04 | 16.11 | 16.03 | 16.09 | 162,217 | +0.04(+0.24%) |
Oct 21, 2021 | 16.05 | 16.09 | 15.96 | 16.05 | 773,626 | +0.03(+0.19%) |
Oct 20, 2021 | 15.92 | 16.04 | 15.90 | 16.02 | 214,167 | +0.11(+0.71%) |
Oct 19, 2021 | 15.87 | 15.91 | 15.87 | 15.91 | 107,708 | +0.11(+0.72%) |
Oct 18, 2021 | 15.81 | 15.85 | 15.75 | 15.79 | 278,347 | +0.02(+0.10%) |
Oct 15, 2021 | 15.92 | 15.99 | 15.78 | 15.78 | 255,038 | -0.06(-0.38%) |
Oct 14, 2021 | 15.84 | 15.84 | 15.80 | 15.84 | 111,691 | +0.08(+0.48%) |
Oct 13, 2021 | 15.78 | 15.78 | 15.61 | 15.76 | 121,730 | +0.01(+0.05%) |
Oct 12, 2021 | 15.75 | 15.81 | 15.71 | 15.75 | 167,023 | +0.02(+0.10%) |
Oct 11, 2021 | 15.78 | 15.90 | 15.74 | 15.74 | 178,987 | -0.03(-0.19%) |
Oct 08, 2021 | 15.66 | 15.79 | 15.66 | 15.77 | 161,189 | +0.11(+0.72%) |
Oct 07, 2021 | 15.63 | 15.78 | 15.63 | 15.66 | 197,075 | +0.02(+0.14%) |
Oct 06, 2021 | 15.49 | 15.63 | 15.37 | 15.63 | 94,499 | +0.07(+0.43%) |
Oct 05, 2021 | 15.54 | 15.62 | 15.45 | 15.57 | 130,649 | +0.11(+0.68%) |
Oct 04, 2021 | 15.48 | 15.63 | 15.44 | 15.46 | 190,568 | -0.03(-0.19%) |
Oct 01, 2021 | 15.37 | 15.57 | 15.30 | 15.49 | 162,563 | +0.20(+1.33%) |
Sep 30, 2021 | 15.48 | 15.52 | 15.29 | 15.29 | 116,823 | -0.13(-0.83%) |
Sep 29, 2021 | 15.40 | 15.45 | 15.33 | 15.42 | 64,636 | +0.06(+0.39%) |
Sep 28, 2021 | 15.53 | 15.58 | 15.35 | 15.36 | 138,932 | -0.17(-1.07%) |
Sep 27, 2021 | 15.42 | 15.61 | 15.42 | 15.52 | 145,373 | +0.14(+0.93%) |
Sep 24, 2021 | 15.39 | 15.45 | 15.39 | 15.38 | 185,690 | +0.02(+0.10%) |
Sep 23, 2021 | 15.32 | 15.46 | 15.24 | 15.36 | 122,362 | +0.12(+0.79%) |
Sep 22, 2021 | 15.12 | 15.33 | 15.12 | 15.24 | 90,494 | +0.18(+1.20%) |
Sep 21, 2021 | 15.12 | 15.18 | 15.03 | 15.06 | 116,533 | +0.07(+0.45%) |
Sep 20, 2021 | 15.05 | 15.08 | 14.85 | 15.00 | 335,601 | -0.30(-1.97%) |
Sep 17, 2021 | 15.36 | 15.39 | 15.28 | 15.30 | 143,617 | -0.04(-0.29%) |
Sep 16, 2021 | 15.45 | 15.46 | 15.30 | 15.34 | 121,715 | -0.08(-0.53%) |
Sep 15, 2021 | 15.32 | 15.44 | 15.28 | 15.42 | 102,001 | +0.13(+0.88%) |
Sep 14, 2021 | 15.38 | 15.45 | 15.25 | 15.29 | 194,158 | -0.08(-0.53%) |
Sep 13, 2021 | 15.30 | 15.38 | 15.23 | 15.37 | 120,157 | +0.13(+0.83%) |
Sep 10, 2021 | 15.43 | 15.43 | 15.24 | 15.24 | 160,392 | -0.11(-0.73%) |
Sep 09, 2021 | 15.30 | 15.45 | 15.27 | 15.36 | 153,767 | +0.07(+0.44%) |
Sep 08, 2021 | 15.39 | 15.42 | 15.27 | 15.29 | 202,943 | -0.10(-0.63%) |
Sep 07, 2021 | 15.53 | 15.53 | 15.38 | 15.39 | 230,602 | -0.10(-0.63%) |
Sep 03, 2021 | 15.54 | 15.54 | 15.45 | 15.48 | 196,518 | -0.03(-0.19%) |
Sep 02, 2021 | 15.49 | 15.54 | 15.45 | 15.51 | 111,424 | +0.05(+0.34%) |
Sep 01, 2021 | 15.53 | 15.54 | 15.38 | 15.46 | 185,532 | +0.00(+0.00%) |
Aug 31, 2021 | 15.44 | 15.50 | 15.42 | 15.46 | 109,153 | +0.05(+0.34%) |
Aug 30, 2021 | 15.65 | 15.65 | 15.41 | 15.41 | 129,335 | -0.16(-1.05%) |
Aug 27, 2021 | 15.36 | 15.60 | 15.36 | 15.57 | 412,674 | +0.24(+1.56%) |
Aug 26, 2021 | 15.48 | 15.48 | 15.32 | 15.33 | 111,397 | -0.11(-0.73%) |
Aug 25, 2021 | 15.37 | 15.54 | 15.35 | 15.45 | 300,730 | +0.08(+0.53%) |
Aug 24, 2021 | 15.32 | 15.42 | 15.30 | 15.36 | 562,666 | +0.10(+0.64%) |
Aug 23, 2021 | 15.17 | 15.30 | 15.17 | 15.27 | 1,739,972 | +0.12(+0.82%) |
Aug 20, 2021 | 14.87 | 15.16 | 14.84 | 15.14 | 95,686 | +0.27(+1.85%) |
Aug 19, 2021 | 15.00 | 15.08 | 14.79 | 14.87 | 187,694 | -0.28(-1.86%) |
Aug 18, 2021 | 15.23 | 15.31 | 15.15 | 15.15 | 131,774 | -0.11(-0.73%) |
Aug 17, 2021 | 15.27 | 15.32 | 15.14 | 15.26 | 139,228 | -0.12(-0.77%) |
Aug 16, 2021 | 15.43 | 15.43 | 15.27 | 15.38 | 123,325 | -0.04(-0.29%) |
Aug 13, 2021 | 15.44 | 15.44 | 15.38 | 15.43 | 96,502 | +0.02(+0.14%) |
Aug 12, 2021 | 15.43 | 15.43 | 15.32 | 15.40 | 246,421 | +0.00(+0.00%) |
Aug 11, 2021 | 15.29 | 15.40 | 15.26 | 15.40 | 109,249 | +0.13(+0.83%) |
Aug 10, 2021 | 15.14 | 15.28 | 15.11 | 15.28 | 146,397 | +0.16(+1.08%) |
Aug 09, 2021 | 15.18 | 15.19 | 15.09 | 15.11 | 92,407 | -0.07(-0.44%) |
Aug 06, 2021 | 15.11 | 15.22 | 15.11 | 15.18 | 96,350 | +0.13(+0.89%) |
Aug 05, 2021 | 14.85 | 15.05 | 14.85 | 15.05 | 153,582 | +0.21(+1.40%) |
Aug 04, 2021 | 14.85 | 14.92 | 14.76 | 14.84 | 315,557 | -0.10(-0.70%) |
Aug 03, 2021 | 15.03 | 15.03 | 14.78 | 14.94 | 189,182 | -0.09(-0.59%) |
Aug 02, 2021 | 15.09 | 15.27 | 15.02 | 15.03 | 216,448 | -0.04(-0.30%) |
Jul 30, 2021 | 15.20 | 15.26 | 15.02 | 15.08 | 239,855 | -0.10(-0.64%) |
Jul 29, 2021 | 15.11 | 15.27 | 15.11 | 15.17 | 128,057 | +0.12(+0.79%) |
Jul 28, 2021 | 15.03 | 15.14 | 14.91 | 15.05 | 117,440 | +0.06(+0.40%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.88 | 15.00 | 116,855 | -0.13(-0.83%) |
Jul 26, 2021 | 14.96 | 15.16 | 14.96 | 15.12 | 93,976 | +0.19(+1.24%) |
Jul 23, 2021 | 15.00 | 15.07 | 14.90 | 14.94 | 105,544 | -0.01(-0.10%) |
Jul 22, 2021 | 15.13 | 15.13 | 14.91 | 14.95 | 106,937 | -0.16(-1.08%) |
Jul 21, 2021 | 15.06 | 15.20 | 15.06 | 15.11 | 111,417 | +0.16(+1.09%) |
Jul 20, 2021 | 14.62 | 15.01 | 14.61 | 14.95 | 182,363 | +0.36(+2.44%) |
Jul 19, 2021 | 14.63 | 14.74 | 14.41 | 14.59 | 340,167 | -0.30(-2.03%) |
Jul 16, 2021 | 15.07 | 15.07 | 14.87 | 14.90 | 297,720 | -0.11(-0.74%) |
Jul 15, 2021 | 14.96 | 15.11 | 14.90 | 15.01 | 106,926 | +0.00(+0.00%) |
Jul 14, 2021 | 15.13 | 15.26 | 14.96 | 15.01 | 154,703 | -0.10(-0.63%) |
Jul 13, 2021 | 15.40 | 15.40 | 15.10 | 15.10 | 199,282 | -0.30(-1.92%) |
Jul 12, 2021 | 15.20 | 15.40 | 15.13 | 15.40 | 146,400 | +0.16(+1.07%) |
Jul 09, 2021 | 14.97 | 15.24 | 14.97 | 15.24 | 172,459 | +0.37(+2.48%) |
Jul 08, 2021 | 14.82 | 15.00 | 14.68 | 14.87 | 484,232 | -0.21(-1.42%) |
Jul 07, 2021 | 15.21 | 15.21 | 14.97 | 15.08 | 213,409 | -0.11(-0.73%) |
Jul 06, 2021 | 15.32 | 15.36 | 15.08 | 15.19 | 186,934 | -0.13(-0.82%) |
Jul 02, 2021 | 15.34 | 15.35 | 15.23 | 15.32 | 106,426 | -0.01(-0.05%) |
Jul 01, 2021 | 15.31 | 15.35 | 15.20 | 15.32 | 194,810 | +0.11(+0.73%) |
Jun 30, 2021 | 15.15 | 15.21 | 15.10 | 15.21 | 154,459 | +0.08(+0.54%) |
Jun 29, 2021 | 15.29 | 15.38 | 15.13 | 15.13 | 168,468 | -0.13(-0.87%) |
Jun 28, 2021 | 15.37 | 15.37 | 15.16 | 15.27 | 258,941 | -0.11(-0.72%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.35 | 15.38 | 99,273 | +0.02(+0.14%) |
Jun 24, 2021 | 15.31 | 15.38 | 15.27 | 15.35 | 110,999 | +0.10(+0.68%) |
Jun 23, 2021 | 15.24 | 15.33 | 15.24 | 15.25 | 115,381 | +0.02(+0.15%) |
Jun 22, 2021 | 15.23 | 15.28 | 15.10 | 15.23 | 192,452 | -0.02(-0.14%) |
Jun 21, 2021 | 15.01 | 15.29 | 15.01 | 15.25 | 211,300 | +0.35(+2.34%) |
Jun 18, 2021 | 15.15 | 15.18 | 14.87 | 14.90 | 300,412 | -0.37(-2.45%) |
Jun 17, 2021 | 15.68 | 15.72 | 15.16 | 15.28 | 320,898 | -0.39(-2.48%) |
Jun 16, 2021 | 15.61 | 15.71 | 15.56 | 15.67 | 98,592 | +0.07(+0.42%) |
Jun 15, 2021 | 15.72 | 15.75 | 15.52 | 15.60 | 160,524 | -0.13(-0.84%) |
Jun 14, 2021 | 15.78 | 15.83 | 15.68 | 15.73 | 142,460 | -0.01(-0.09%) |
Jun 11, 2021 | 15.76 | 15.78 | 15.67 | 15.75 | 121,934 | +0.04(+0.28%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.69 | 15.70 | 322,475 | -0.10(-0.60%) |
Jun 09, 2021 | 15.88 | 15.88 | 15.78 | 15.80 | 177,665 | -0.03(-0.19%) |
Jun 08, 2021 | 15.74 | 15.85 | 15.65 | 15.83 | 202,329 | +0.12(+0.79%) |
Jun 07, 2021 | 15.69 | 15.72 | 15.58 | 15.70 | 136,298 | +0.08(+0.52%) |
Jun 04, 2021 | 15.61 | 15.64 | 15.51 | 15.62 | 159,530 | +0.04(+0.23%) |
Jun 03, 2021 | 15.47 | 15.61 | 15.45 | 15.58 | 195,211 | +0.06(+0.38%) |
Jun 02, 2021 | 15.55 | 15.56 | 15.47 | 15.53 | 193,809 | +0.02(+0.14%) |
Jun 01, 2021 | 15.37 | 15.52 | 15.36 | 15.50 | 372,408 | +0.19(+1.25%) |
May 28, 2021 | 15.31 | 15.33 | 15.20 | 15.31 | 151,564 | +0.06(+0.38%) |
May 27, 2021 | 15.17 | 15.26 | 15.17 | 15.25 | 123,956 | +0.14(+0.92%) |
May 26, 2021 | 15.01 | 15.14 | 14.93 | 15.12 | 182,058 | +0.18(+1.23%) |
May 25, 2021 | 15.18 | 15.27 | 14.93 | 14.93 | 211,945 | -0.23(-1.50%) |
May 24, 2021 | 15.22 | 15.22 | 15.09 | 15.16 | 191,867 | +0.02(+0.14%) |
May 21, 2021 | 15.18 | 15.20 | 15.10 | 15.14 | 154,272 | +0.07(+0.44%) |
May 20, 2021 | 15.09 | 15.13 | 14.98 | 15.07 | 154,109 | +0.03(+0.19%) |
May 19, 2021 | 14.88 | 15.05 | 14.77 | 15.04 | 159,874 | -0.01(-0.10%) |
May 18, 2021 | 15.12 | 15.20 | 15.05 | 15.06 | 153,980 | -0.06(-0.39%) |
May 17, 2021 | 15.01 | 15.13 | 14.91 | 15.12 | 507,315 | +0.09(+0.58%) |
May 14, 2021 | 14.96 | 15.05 | 14.90 | 15.03 | 181,834 | +0.19(+1.28%) |
May 13, 2021 | 14.45 | 14.87 | 14.45 | 14.84 | 244,885 | +0.44(+3.09%) |
May 12, 2021 | 14.86 | 14.92 | 14.37 | 14.39 | 492,846 | -0.44(-3.00%) |
May 11, 2021 | 14.94 | 14.95 | 14.73 | 14.84 | 316,793 | -0.19(-1.26%) |
May 10, 2021 | 15.15 | 15.24 | 15.02 | 15.03 | 312,990 | -0.08(-0.53%) |
May 07, 2021 | 15.01 | 15.12 | 14.98 | 15.11 | 223,027 | +0.08(+0.53%) |
May 06, 2021 | 15.04 | 15.04 | 14.85 | 15.03 | 159,558 | +0.04(+0.29%) |
May 05, 2021 | 14.88 | 15.00 | 14.79 | 14.99 | 179,241 | +0.15(+1.03%) |
May 04, 2021 | 14.90 | 14.91 | 14.72 | 14.83 | 256,520 | -0.04(-0.29%) |
May 03, 2021 | 14.93 | 14.97 | 14.84 | 14.88 | 187,751 | +0.07(+0.49%) |
Apr 30, 2021 | 14.93 | 14.93 | 14.78 | 14.80 | 121,227 | -0.12(-0.78%) |
Apr 29, 2021 | 14.96 | 14.96 | 14.82 | 14.92 | 167,982 | +0.07(+0.44%) |
Apr 28, 2021 | 14.87 | 14.87 | 14.78 | 14.85 | 170,102 | +0.07(+0.44%) |
Apr 27, 2021 | 14.70 | 14.81 | 14.70 | 14.79 | 110,594 | +0.09(+0.60%) |
Apr 26, 2021 | 14.72 | 14.82 | 14.69 | 14.70 | 174,400 | +0.03(+0.20%) |
Apr 23, 2021 | 14.46 | 14.72 | 14.46 | 14.67 | 202,960 | +0.22(+1.51%) |
Apr 22, 2021 | 14.64 | 14.64 | 14.44 | 14.45 | 147,021 | -0.13(-0.90%) |
Apr 21, 2021 | 14.39 | 14.58 | 14.29 | 14.58 | 171,642 | +0.22(+1.52%) |
Apr 20, 2021 | 14.58 | 14.58 | 14.29 | 14.37 | 356,199 | -0.20(-1.40%) |
Apr 19, 2021 | 14.72 | 14.73 | 14.53 | 14.57 | 210,875 | -0.08(-0.57%) |
Apr 16, 2021 | 14.65 | 14.72 | 14.63 | 14.65 | 201,233 | +0.04(+0.30%) |
Apr 15, 2021 | 14.70 | 14.70 | 14.54 | 14.61 | 244,650 | -0.02(-0.15%) |
Apr 14, 2021 | 14.57 | 14.75 | 14.57 | 14.63 | 188,870 | +0.07(+0.45%) |
Apr 13, 2021 | 14.70 | 14.70 | 14.52 | 14.57 | 162,267 | -0.12(-0.79%) |
Apr 12, 2021 | 14.60 | 14.70 | 14.60 | 14.68 | 216,935 | +0.10(+0.70%) |
Apr 09, 2021 | 14.57 | 14.60 | 14.55 | 14.58 | 143,856 | +0.01(+0.10%) |
Apr 08, 2021 | 14.54 | 14.57 | 14.45 | 14.57 | 125,817 | +0.04(+0.30%) |
Apr 07, 2021 | 14.54 | 14.55 | 14.49 | 14.52 | 188,743 | +0.04(+0.30%) |
Apr 06, 2021 | 14.49 | 14.52 | 14.45 | 14.48 | 269,384 | +0.02(+0.15%) |
Apr 05, 2021 | 14.46 | 14.49 | 14.41 | 14.46 | 357,615 | +0.05(+0.35%) |
Apr 01, 2021 | 14.28 | 14.41 | 14.19 | 14.41 | 259,024 | +0.19(+1.33%) |
Mar 31, 2021 | 14.32 | 14.34 | 14.22 | 14.22 | 306,987 | -0.09(-0.61%) |
Mar 30, 2021 | 14.17 | 14.33 | 14.14 | 14.30 | 156,152 | +0.17(+1.23%) |
Mar 29, 2021 | 14.25 | 14.32 | 14.08 | 14.13 | 212,054 | -0.14(-1.02%) |
Mar 26, 2021 | 14.24 | 14.28 | 14.09 | 14.28 | 267,438 | +0.16(+1.13%) |
Mar 25, 2021 | 13.92 | 14.16 | 13.72 | 14.12 | 259,940 | +0.22(+1.56%) |
Mar 24, 2021 | 14.07 | 14.25 | 13.89 | 13.90 | 259,335 | -0.04(-0.26%) |
Mar 23, 2021 | 14.24 | 14.25 | 13.88 | 13.94 | 181,109 | -0.30(-2.09%) |
Mar 22, 2021 | 14.37 | 14.37 | 14.16 | 14.23 | 220,761 | -0.06(-0.42%) |
Mar 19, 2021 | 14.19 | 14.40 | 14.07 | 14.29 | 193,872 | +0.10(+0.71%) |
Mar 18, 2021 | 14.54 | 14.54 | 14.15 | 14.19 | 385,974 | -0.27(-1.85%) |
Mar 17, 2021 | 14.33 | 14.47 | 14.30 | 14.46 | 313,727 | +0.14(+1.01%) |
Mar 16, 2021 | 14.47 | 14.47 | 14.23 | 14.31 | 308,559 | -0.15(-1.05%) |
Mar 15, 2021 | 14.36 | 14.47 | 14.26 | 14.47 | 330,508 | +0.19(+1.31%) |
Mar 12, 2021 | 14.23 | 14.33 | 14.22 | 14.28 | 241,162 | +0.13(+0.92%) |
Mar 11, 2021 | 14.17 | 14.19 | 14.06 | 14.15 | 305,363 | +0.07(+0.51%) |
Mar 10, 2021 | 13.84 | 14.11 | 13.84 | 14.08 | 433,202 | +0.27(+1.93%) |
Mar 09, 2021 | 13.91 | 13.93 | 13.71 | 13.81 | 179,698 | -0.02(-0.16%) |
Mar 08, 2021 | 13.73 | 13.90 | 13.65 | 13.83 | 377,345 | +0.27(+1.97%) |
Mar 05, 2021 | 13.63 | 13.64 | 13.13 | 13.56 | 381,088 | +0.12(+0.86%) |
Mar 04, 2021 | 13.71 | 13.79 | 13.27 | 13.45 | 263,723 | -0.26(-1.89%) |
Mar 03, 2021 | 13.64 | 13.90 | 13.64 | 13.71 | 225,687 | +0.09(+0.69%) |
Mar 02, 2021 | 13.59 | 13.70 | 13.53 | 13.61 | 206,062 | +0.05(+0.37%) |
Mar 01, 2021 | 13.46 | 13.67 | 13.46 | 13.56 | 244,106 | +0.25(+1.90%) |
Feb 26, 2021 | 13.35 | 13.48 | 13.17 | 13.31 | 166,969 | +0.03(+0.22%) |
Feb 25, 2021 | 13.60 | 13.73 | 13.25 | 13.28 | 271,184 | -0.31(-2.28%) |
Feb 24, 2021 | 13.37 | 13.60 | 13.30 | 13.59 | 360,919 | +0.34(+2.56%) |
Feb 23, 2021 | 13.33 | 13.37 | 13.10 | 13.25 | 236,778 | -0.06(-0.43%) |
Feb 22, 2021 | 13.20 | 13.36 | 13.17 | 13.31 | 296,535 | +0.15(+1.11%) |
Feb 19, 2021 | 12.99 | 13.18 | 12.99 | 13.17 | 253,532 | +0.20(+1.55%) |
Feb 18, 2021 | 13.04 | 13.10 | 12.92 | 12.96 | 212,327 | -0.11(-0.85%) |
Feb 17, 2021 | 13.15 | 13.20 | 13.01 | 13.08 | 397,046 | -0.08(-0.57%) |
Feb 16, 2021 | 13.09 | 13.20 | 13.06 | 13.15 | 290,104 | +0.15(+1.16%) |
Feb 12, 2021 | 12.89 | 13.03 | 12.89 | 13.00 | 368,927 | +0.09(+0.72%) |
Feb 11, 2021 | 12.99 | 13.04 | 12.80 | 12.91 | 210,259 | -0.01(-0.11%) |
Feb 10, 2021 | 12.83 | 12.97 | 12.81 | 12.92 | 223,775 | +0.14(+1.07%) |
Feb 09, 2021 | 12.82 | 12.82 | 12.69 | 12.79 | 210,126 | -0.01(-0.06%) |
Feb 08, 2021 | 12.73 | 12.81 | 12.72 | 12.79 | 198,888 | +0.09(+0.68%) |
Feb 05, 2021 | 12.64 | 12.73 | 12.62 | 12.71 | 245,998 | +0.15(+1.20%) |
Feb 04, 2021 | 12.42 | 12.59 | 12.41 | 12.56 | 232,787 | +0.18(+1.45%) |
Feb 03, 2021 | 12.34 | 12.41 | 12.31 | 12.38 | 155,167 | +0.04(+0.35%) |
Feb 02, 2021 | 12.21 | 12.38 | 12.20 | 12.33 | 187,435 | +0.18(+1.47%) |