Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.19 | 17.31 | 16.87 | 16.87 | 1,834,433 | -0.30(-1.76%) |
Mar 30, 2022 | 17.27 | 17.33 | 17.07 | 17.17 | 1,149,732 | -0.10(-0.58%) |
Mar 29, 2022 | 16.92 | 17.34 | 16.81 | 17.27 | 2,335,352 | +0.56(+3.33%) |
Mar 28, 2022 | 16.79 | 16.79 | 16.56 | 16.71 | 1,969,915 | -0.07(-0.40%) |
Mar 25, 2022 | 16.44 | 16.78 | 16.39 | 16.78 | 1,665,651 | +0.38(+2.34%) |
Mar 24, 2022 | 16.25 | 16.40 | 16.09 | 16.40 | 1,217,667 | +0.25(+1.53%) |
Mar 23, 2022 | 16.45 | 16.46 | 16.12 | 16.15 | 1,285,556 | -0.32(-1.95%) |
Mar 22, 2022 | 16.54 | 16.63 | 16.39 | 16.47 | 1,034,229 | +0.04(+0.27%) |
Mar 21, 2022 | 16.47 | 16.58 | 16.35 | 16.43 | 1,007,477 | -0.03(-0.16%) |
Mar 18, 2022 | 16.42 | 16.49 | 16.27 | 16.45 | 2,785,682 | +0.00(+0.02%) |
Mar 17, 2022 | 16.06 | 16.50 | 16.05 | 16.45 | 2,058,236 | +0.28(+1.71%) |
Mar 16, 2022 | 16.25 | 16.34 | 15.79 | 16.17 | 1,808,503 | +0.07(+0.43%) |
Mar 15, 2022 | 16.19 | 16.33 | 15.96 | 16.10 | 1,210,571 | -0.03(-0.16%) |
Mar 14, 2022 | 16.40 | 16.51 | 16.04 | 16.13 | 1,142,942 | -0.17(-1.04%) |
Mar 11, 2022 | 16.47 | 16.63 | 16.27 | 16.30 | 966,261 | -0.13(-0.79%) |
Mar 10, 2022 | 16.27 | 16.48 | 16.23 | 16.43 | 1,318,683 | -0.07(-0.45%) |
Mar 09, 2022 | 16.39 | 16.62 | 16.34 | 16.50 | 1,740,839 | +0.38(+2.33%) |
Mar 08, 2022 | 16.25 | 16.39 | 16.07 | 16.12 | 1,980,658 | -0.04(-0.27%) |
Mar 07, 2022 | 16.18 | 16.46 | 16.06 | 16.17 | 2,164,498 | -0.04(-0.25%) |
Mar 04, 2022 | 15.96 | 16.25 | 15.87 | 16.21 | 2,646,420 | +0.04(+0.23%) |
Mar 03, 2022 | 16.22 | 16.22 | 15.94 | 16.17 | 1,670,008 | +0.02(+0.14%) |
Mar 02, 2022 | 16.12 | 16.31 | 16.04 | 16.15 | 2,826,035 | +0.11(+0.69%) |
Mar 01, 2022 | 16.15 | 16.21 | 15.88 | 16.04 | 3,045,504 | -0.04(-0.25%) |
Feb 28, 2022 | 15.88 | 16.26 | 15.79 | 16.08 | 4,605,560 | -0.09(-0.55%) |
Feb 25, 2022 | 15.84 | 16.18 | 15.95 | 16.17 | 1,945,240 | +0.45(+2.84%) |
Feb 24, 2022 | 15.31 | 15.76 | 15.10 | 15.72 | 3,474,030 | +0.14(+0.92%) |
Feb 23, 2022 | 16.06 | 16.16 | 15.57 | 15.58 | 2,206,714 | -0.29(-1.81%) |
Feb 22, 2022 | 15.87 | 16.02 | 15.70 | 15.87 | 2,474,332 | -0.04(-0.26%) |
Feb 18, 2022 | 15.91 | 0 | -0.13(-0.78%) | |||
Feb 17, 2022 | 15.89 | 16.09 | 15.84 | 16.03 | 3,670,700 | +0.02(+0.11%) |
Feb 16, 2022 | 15.85 | 16.19 | 15.81 | 16.01 | 6,834,267 | +0.24(+1.53%) |
Feb 15, 2022 | 15.50 | 15.88 | 15.45 | 15.77 | 3,558,289 | +0.45(+2.93%) |
Feb 14, 2022 | 15.43 | 15.58 | 15.20 | 15.32 | 2,840,701 | -0.05(-0.31%) |
Feb 11, 2022 | 15.12 | 15.49 | 15.12 | 15.37 | 2,302,334 | +0.30(+2.01%) |
Feb 10, 2022 | 15.06 | 15.42 | 15.01 | 15.07 | 2,362,515 | -0.22(-1.43%) |
Feb 09, 2022 | 15.69 | 15.74 | 15.09 | 15.29 | 4,339,237 | -0.05(-0.36%) |
Feb 08, 2022 | 15.59 | 15.62 | 15.23 | 15.34 | 2,576,042 | -0.20(-1.27%) |
Feb 07, 2022 | 15.55 | 15.70 | 15.46 | 15.54 | 2,305,346 | +0.00(+0.02%) |
Feb 04, 2022 | 15.57 | 15.67 | 15.29 | 15.54 | 2,738,008 | -0.08(-0.54%) |
Feb 03, 2022 | 15.76 | 15.58 | 15.62 | 1,284,232 | -0.19(-1.18%) | |
Feb 02, 2022 | 15.82 | 15.99 | 15.79 | 15.81 | 2,395,971 | -0.02(-0.12%) |
Feb 01, 2022 | 15.71 | 15.88 | 15.57 | 15.82 | 2,828,296 | +0.10(+0.65%) |
Jan 31, 2022 | 15.43 | 15.73 | 15.72 | 2,739,602 | +0.19(+1.20%) | |
Jan 28, 2022 | 15.23 | 15.54 | 14.90 | 15.54 | 2,351,588 | +0.30(+1.96%) |
Jan 27, 2022 | 15.68 | 15.82 | 15.19 | 15.24 | 2,016,150 | -0.34(-2.18%) |
Jan 26, 2022 | 15.75 | 15.99 | 15.46 | 15.58 | 2,604,089 | -0.08(-0.51%) |
Jan 25, 2022 | 15.58 | 15.79 | 15.28 | 15.66 | 2,889,835 | -0.12(-0.76%) |
Jan 24, 2022 | 15.58 | 15.81 | 15.09 | 15.78 | 4,317,064 | -0.03(-0.21%) |
Jan 21, 2022 | 16.03 | 16.10 | 15.70 | 15.81 | 2,632,487 | -0.26(-1.63%) |
Jan 20, 2022 | 16.52 | 16.79 | 16.04 | 16.07 | 1,888,032 | -0.52(-3.12%) |
Jan 19, 2022 | 17.22 | 17.22 | 16.59 | 16.59 | 1,608,987 | -0.52(-3.03%) |
Jan 18, 2022 | 17.17 | 17.22 | 17.00 | 17.11 | 2,626,909 | -0.13(-0.78%) |
Jan 14, 2022 | 17.24 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 17.08 | 17.29 | 17.03 | 17.18 | 2,130,511 | +0.16(+0.92%) |
Jan 12, 2022 | 17.16 | 17.20 | 16.95 | 17.03 | 2,001,666 | -0.04(-0.23%) |
Jan 11, 2022 | 17.13 | 17.13 | 16.81 | 17.07 | 1,934,540 | +0.00(+0.00%) |
Jan 10, 2022 | 17.15 | 17.30 | 17.01 | 17.07 | 3,172,634 | -0.01(-0.08%) |
Jan 07, 2022 | 16.98 | 17.28 | 16.98 | 17.08 | 2,349,652 | +0.09(+0.51%) |
Jan 06, 2022 | 16.91 | 17.06 | 16.78 | 16.99 | 1,291,747 | +0.24(+1.44%) |
Jan 05, 2022 | 16.90 | 17.04 | 16.70 | 16.75 | 2,344,087 | -0.19(-1.10%) |
Jan 04, 2022 | 16.70 | 17.13 | 16.70 | 16.94 | 1,691,436 | +0.32(+1.95%) |
Jan 03, 2022 | 16.33 | 16.66 | 16.32 | 16.61 | 1,772,058 | +0.36(+2.20%) |
Dec 31, 2021 | 16.36 | 16.43 | 16.25 | 16.26 | 1,948,734 | -0.11(-0.69%) |
Dec 30, 2021 | 16.37 | 16.56 | 16.36 | 16.37 | 2,116,559 | +0.04(+0.22%) |
Dec 29, 2021 | 16.28 | 16.34 | 16.07 | 16.33 | 2,610,639 | +0.09(+0.58%) |
Dec 28, 2021 | 16.05 | 16.36 | 16.01 | 16.24 | 4,999,792 | +0.16(+1.00%) |
Dec 27, 2021 | 15.95 | 16.08 | 15.82 | 16.08 | 4,139,344 | +0.11(+0.66%) |
Dec 23, 2021 | 16.10 | 16.13 | 15.91 | 15.97 | 2,824,840 | +0.01(+0.05%) |
Dec 22, 2021 | 15.87 | 16.02 | 15.83 | 15.97 | 4,166,886 | +0.05(+0.34%) |
Dec 21, 2021 | 15.52 | 15.91 | 15.51 | 15.91 | 2,067,392 | +0.55(+3.61%) |
Dec 20, 2021 | 15.67 | 15.69 | 15.27 | 15.36 | 2,989,760 | -0.52(-3.26%) |
Dec 17, 2021 | 16.04 | 16.13 | 15.80 | 15.87 | 5,186,503 | -0.07(-0.43%) |
Dec 16, 2021 | 16.19 | 16.32 | 15.90 | 15.94 | 3,224,261 | -0.20(-1.24%) |
Dec 15, 2021 | 16.11 | 16.23 | 15.86 | 16.14 | 2,866,390 | +0.09(+0.54%) |
Dec 14, 2021 | 16.11 | 16.15 | 15.91 | 16.06 | 3,352,601 | +0.05(+0.32%) |
Dec 13, 2021 | 16.05 | 16.10 | 15.79 | 16.01 | 3,880,845 | -0.14(-0.86%) |
Dec 10, 2021 | 16.23 | 16.23 | 15.92 | 16.14 | 2,006,238 | +0.01(+0.07%) |
Dec 09, 2021 | 16.08 | 16.23 | 15.86 | 16.13 | 2,991,593 | -0.07(-0.43%) |
Dec 08, 2021 | 16.11 | 16.30 | 15.97 | 16.20 | 4,329,385 | +0.15(+0.95%) |
Dec 07, 2021 | 16.17 | 16.28 | 15.96 | 16.05 | 1,746,504 | -0.03(-0.18%) |
Dec 06, 2021 | 15.77 | 16.30 | 15.69 | 16.08 | 3,277,571 | +0.57(+3.69%) |
Dec 03, 2021 | 15.90 | 15.97 | 15.46 | 15.51 | 3,179,861 | -0.36(-2.25%) |
Dec 02, 2021 | 15.54 | 15.97 | 15.54 | 15.86 | 3,005,205 | +0.47(+3.03%) |
Dec 01, 2021 | 16.07 | 16.31 | 15.39 | 15.40 | 1,495,249 | -0.35(-2.25%) |
Nov 30, 2021 | 15.82 | 15.87 | 15.60 | 15.75 | 2,492,331 | -0.27(-1.71%) |
Nov 29, 2021 | 16.21 | 16.26 | 15.91 | 16.02 | 1,551,409 | -0.05(-0.34%) |
Nov 26, 2021 | 16.47 | 16.48 | 15.75 | 16.08 | 813,687 | -0.83(-4.94%) |
Nov 24, 2021 | 16.75 | 16.96 | 16.70 | 16.91 | 1,174,564 | +0.14(+0.83%) |
Nov 23, 2021 | 16.75 | 16.91 | 16.69 | 16.78 | 1,238,277 | +0.07(+0.39%) |
Nov 22, 2021 | 16.64 | 16.86 | 16.48 | 16.71 | 1,490,219 | +0.12(+0.70%) |
Nov 19, 2021 | 16.76 | 16.87 | 16.48 | 16.59 | 1,838,317 | -0.29(-1.71%) |
Nov 18, 2021 | 16.84 | 16.93 | 16.76 | 16.88 | 1,139,610 | +0.05(+0.33%) |
Nov 17, 2021 | 16.88 | 17.07 | 16.44 | 16.83 | 1,384,358 | -0.16(-0.97%) |
Nov 16, 2021 | 17.28 | 17.36 | 16.94 | 16.99 | 2,117,472 | -0.25(-1.44%) |
Nov 15, 2021 | 17.23 | 17.35 | 17.19 | 17.24 | 1,447,769 | +0.01(+0.06%) |
Nov 12, 2021 | 17.06 | 17.23 | 16.99 | 17.23 | 3,436,690 | +0.19(+1.09%) |
Nov 11, 2021 | 16.91 | 17.07 | 16.80 | 17.04 | 986,950 | +0.06(+0.36%) |
Nov 10, 2021 | 16.83 | 16.98 | 1,502,207 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.95 | 17.03 | 16.79 | 16.88 | 1,366,470 | -0.01(-0.06%) |
Nov 08, 2021 | 17.01 | 17.01 | 16.79 | 16.89 | 1,631,538 | -0.08(-0.49%) |
Nov 05, 2021 | 16.85 | 17.19 | 16.84 | 16.97 | 1,651,533 | +0.34(+2.06%) |
Nov 04, 2021 | 16.89 | 16.91 | 16.49 | 16.63 | 3,086,496 | -0.24(-1.41%) |
Nov 03, 2021 | 16.38 | 16.90 | 16.38 | 16.87 | 1,710,337 | +0.49(+3.02%) |
Nov 02, 2021 | 16.63 | 16.63 | 16.18 | 16.37 | 2,325,669 | -0.16(-0.94%) |
Nov 01, 2021 | 16.20 | 16.59 | 16.12 | 16.53 | 1,586,742 | +0.35(+2.19%) |
Oct 29, 2021 | 16.32 | 16.40 | 16.18 | 16.18 | 2,258,782 | -0.19(-1.19%) |
Oct 28, 2021 | 16.19 | 16.38 | 16.11 | 16.37 | 1,706,695 | +0.18(+1.11%) |
Oct 27, 2021 | 16.35 | 16.58 | 16.15 | 16.19 | 2,342,693 | -0.26(-1.56%) |
Oct 26, 2021 | 16.60 | 16.40 | 16.45 | 1,512,018 | -0.13(-0.76%) | |
Oct 25, 2021 | 16.76 | 16.80 | 16.48 | 16.57 | 1,284,880 | -0.17(-0.99%) |
Oct 22, 2021 | 16.74 | 16.89 | 16.67 | 16.74 | 994,750 | +0.08(+0.50%) |
Oct 21, 2021 | 16.94 | 16.97 | 16.57 | 16.66 | 1,185,011 | -0.28(-1.66%) |
Oct 20, 2021 | 16.52 | 16.97 | 16.48 | 16.94 | 1,306,375 | +0.43(+2.62%) |
Oct 19, 2021 | 16.79 | 16.79 | 16.45 | 16.50 | 1,520,345 | -0.21(-1.25%) |
Oct 18, 2021 | 16.76 | 16.91 | 16.66 | 16.71 | 1,111,291 | -0.08(-0.47%) |
Oct 15, 2021 | 16.92 | 16.99 | 16.73 | 16.79 | 947,389 | +0.00(+0.02%) |
Oct 14, 2021 | 16.69 | 16.84 | 16.67 | 16.79 | 869,960 | +0.20(+1.22%) |
Oct 13, 2021 | 16.63 | 16.63 | 16.39 | 16.59 | 1,310,785 | -0.09(-0.54%) |
Oct 12, 2021 | 16.56 | 16.79 | 16.47 | 16.68 | 1,179,514 | +0.14(+0.85%) |
Oct 11, 2021 | 16.41 | 16.56 | 16.37 | 16.54 | 920,284 | +0.13(+0.81%) |
Oct 08, 2021 | 16.31 | 16.54 | 16.31 | 16.40 | 887,335 | +0.09(+0.53%) |
Oct 07, 2021 | 16.41 | 16.54 | 16.26 | 16.32 | 1,261,897 | +0.04(+0.27%) |
Oct 06, 2021 | 15.95 | 16.27 | 15.81 | 16.27 | 1,601,619 | +0.17(+1.03%) |
Oct 05, 2021 | 16.36 | 16.36 | 16.01 | 16.11 | 2,261,751 | -0.20(-1.24%) |
Oct 04, 2021 | 16.33 | 16.47 | 16.19 | 16.31 | 1,996,578 | -0.03(-0.18%) |
Oct 01, 2021 | 15.86 | 16.45 | 15.84 | 16.34 | 1,027,657 | +0.52(+3.26%) |
Sep 30, 2021 | 16.40 | 16.40 | 15.81 | 15.82 | 2,019,303 | -0.47(-2.90%) |
Sep 29, 2021 | 16.23 | 16.40 | 16.16 | 16.29 | 1,228,103 | +0.12(+0.76%) |
Sep 28, 2021 | 16.07 | 16.31 | 15.99 | 16.17 | 2,144,321 | +0.03(+0.16%) |
Sep 27, 2021 | 16.15 | 16.41 | 16.11 | 16.15 | 1,739,458 | +0.09(+0.56%) |
Sep 24, 2021 | 16.06 | 16.21 | 16.01 | 16.06 | 1,564,643 | -0.00(-0.02%) |
Sep 23, 2021 | 16.02 | 16.19 | 15.99 | 16.06 | 2,228,101 | +0.03(+0.20%) |
Sep 22, 2021 | 15.92 | 16.18 | 15.85 | 16.03 | 1,425,377 | +0.21(+1.32%) |
Sep 21, 2021 | 15.96 | 15.98 | 15.81 | 15.82 | 1,498,119 | +0.00(+0.02%) |
Sep 20, 2021 | 15.69 | 15.87 | 15.57 | 15.81 | 1,577,555 | -0.11(-0.70%) |
Sep 17, 2021 | 16.11 | 16.18 | 15.86 | 15.93 | 4,027,339 | -0.15(-0.94%) |
Sep 16, 2021 | 16.20 | 16.35 | 16.07 | 16.08 | 2,120,317 | -0.12(-0.76%) |
Sep 15, 2021 | 15.83 | 16.21 | 15.78 | 16.20 | 3,176,874 | +0.39(+2.46%) |
Sep 14, 2021 | 16.03 | 16.03 | 15.70 | 15.81 | 1,463,726 | -0.13(-0.81%) |
Sep 13, 2021 | 15.66 | 16.06 | 15.60 | 15.94 | 2,488,132 | +0.38(+2.46%) |
Sep 10, 2021 | 16.20 | 16.20 | 15.53 | 15.56 | 2,924,017 | -0.63(-3.88%) |
Sep 09, 2021 | 16.57 | 16.63 | 16.18 | 16.19 | 2,114,097 | -0.49(-2.96%) |
Sep 08, 2021 | 16.50 | 16.78 | 16.49 | 16.68 | 1,463,975 | +0.10(+0.63%) |
Sep 07, 2021 | 16.69 | 16.73 | 16.53 | 16.58 | 2,394,309 | -0.11(-0.67%) |
Sep 03, 2021 | 16.72 | 16.72 | 16.33 | 16.69 | 2,176,435 | -0.07(-0.43%) |
Sep 02, 2021 | 16.71 | 16.80 | 16.50 | 16.76 | 2,755,639 | +0.05(+0.28%) |
Sep 01, 2021 | 16.54 | 16.78 | 16.43 | 16.71 | 2,021,820 | +0.23(+1.40%) |
Aug 31, 2021 | 16.43 | 16.59 | 16.26 | 16.48 | 3,012,296 | +0.05(+0.31%) |
Aug 30, 2021 | 16.52 | 16.52 | 16.15 | 16.43 | 2,194,268 | -0.04(-0.26%) |
Aug 27, 2021 | 16.37 | 16.60 | 16.26 | 16.48 | 1,827,534 | +0.23(+1.40%) |
Aug 26, 2021 | 16.33 | 16.38 | 16.20 | 16.25 | 1,587,862 | -0.08(-0.46%) |
Aug 25, 2021 | 16.49 | 16.57 | 16.32 | 16.32 | 1,860,500 | -0.17(-1.03%) |
Aug 24, 2021 | 16.48 | 16.56 | 16.29 | 16.49 | 1,419,270 | +0.02(+0.11%) |
Aug 23, 2021 | 16.37 | 16.52 | 16.28 | 16.48 | 1,487,682 | +0.18(+1.13%) |
Aug 20, 2021 | 16.22 | 16.39 | 16.09 | 16.29 | 1,568,734 | -0.02(-0.13%) |
Aug 19, 2021 | 16.24 | 16.41 | 16.13 | 16.31 | 759,163 | +0.03(+0.20%) |
Aug 18, 2021 | 16.41 | 16.44 | 16.22 | 16.28 | 1,122,653 | -0.23(-1.40%) |
Aug 17, 2021 | 16.29 | 16.51 | 16.27 | 16.51 | 1,001,259 | +0.08(+0.48%) |
Aug 16, 2021 | 16.55 | 16.70 | 16.41 | 16.43 | 1,354,631 | -0.13(-0.76%) |
Aug 13, 2021 | 16.41 | 16.57 | 16.35 | 16.56 | 854,550 | +0.21(+1.30%) |
Aug 12, 2021 | 16.57 | 16.63 | 16.26 | 16.35 | 1,423,320 | -0.20(-1.23%) |
Aug 11, 2021 | 16.50 | 16.60 | 16.38 | 16.55 | 1,431,218 | +0.16(+1.00%) |
Aug 10, 2021 | 16.70 | 16.72 | 16.36 | 16.38 | 1,131,042 | -0.26(-1.56%) |
Aug 09, 2021 | 16.77 | 16.77 | 16.63 | 16.64 | 733,076 | -0.20(-1.17%) |
Aug 06, 2021 | 16.75 | 16.92 | 16.66 | 16.84 | 1,242,793 | +0.17(+1.01%) |
Aug 05, 2021 | 16.41 | 16.68 | 16.40 | 16.67 | 1,558,545 | +0.40(+2.43%) |
Aug 04, 2021 | 16.52 | 16.59 | 16.27 | 16.28 | 1,571,668 | -0.33(-1.98%) |
Aug 03, 2021 | 16.82 | 16.84 | 16.48 | 16.61 | 1,748,084 | -0.12(-0.75%) |
Aug 02, 2021 | 17.02 | 17.29 | 16.69 | 16.73 | 1,568,220 | -0.29(-1.68%) |
Jul 30, 2021 | 17.18 | 17.42 | 17.01 | 17.02 | 2,454,277 | -0.12(-0.73%) |
Jul 29, 2021 | 17.06 | 17.25 | 17.01 | 17.14 | 1,682,779 | +0.17(+1.03%) |
Jul 28, 2021 | 16.94 | 17.13 | 16.68 | 16.97 | 3,080,391 | +0.15(+0.89%) |
Jul 27, 2021 | 16.69 | 16.86 | 16.61 | 16.82 | 3,273,990 | +0.04(+0.23%) |
Jul 26, 2021 | 16.74 | 16.96 | 16.68 | 16.78 | 1,147,813 | -0.02(-0.13%) |
Jul 23, 2021 | 16.88 | 16.91 | 16.68 | 16.80 | 1,338,215 | +0.03(+0.19%) |
Jul 22, 2021 | 17.09 | 17.10 | 16.74 | 16.77 | 1,631,916 | -0.41(-2.41%) |
Jul 21, 2021 | 16.97 | 17.33 | 16.96 | 17.18 | 1,795,188 | +0.28(+1.65%) |
Jul 20, 2021 | 16.45 | 17.08 | 16.28 | 16.90 | 3,302,243 | +0.54(+3.29%) |
Jul 19, 2021 | 16.61 | 16.62 | 16.19 | 16.36 | 3,805,379 | -0.41(-2.43%) |
Jul 16, 2021 | 16.95 | 16.97 | 16.74 | 16.77 | 2,303,209 | -0.10(-0.61%) |
Jul 15, 2021 | 16.70 | 16.90 | 16.57 | 16.87 | 2,407,010 | +0.16(+0.98%) |
Jul 14, 2021 | 16.48 | 16.77 | 16.44 | 16.71 | 1,810,317 | +0.19(+1.14%) |
Jul 13, 2021 | 16.66 | 16.68 | 16.39 | 16.52 | 3,024,780 | -0.21(-1.28%) |
Jul 12, 2021 | 16.42 | 16.75 | 16.34 | 16.73 | 1,036,214 | +0.26(+1.60%) |
Jul 09, 2021 | 16.24 | 16.48 | 16.08 | 16.47 | 1,114,762 | +0.44(+2.71%) |
Jul 08, 2021 | 15.89 | 16.17 | 15.78 | 16.03 | 1,564,596 | -0.05(-0.33%) |
Jul 07, 2021 | 16.16 | 16.27 | 16.05 | 16.09 | 1,498,297 | -0.15(-0.90%) |
Jul 06, 2021 | 16.21 | 16.30 | 15.92 | 16.23 | 1,128,024 | +0.04(+0.22%) |
Jul 02, 2021 | 16.27 | 16.36 | 16.10 | 16.20 | 952,620 | -0.05(-0.29%) |
Jul 01, 2021 | 16.15 | 16.44 | 16.09 | 16.25 | 1,416,860 | +0.13(+0.80%) |
Jun 30, 2021 | 16.05 | 16.27 | 15.98 | 16.12 | 1,989,084 | +0.03(+0.16%) |
Jun 29, 2021 | 16.13 | 16.27 | 16.05 | 16.09 | 1,351,090 | -0.04(-0.24%) |
Jun 28, 2021 | 16.61 | 16.61 | 15.92 | 16.13 | 1,508,880 | -0.48(-2.90%) |
Jun 25, 2021 | 16.39 | 16.69 | 16.33 | 16.61 | 2,830,876 | +0.23(+1.39%) |
Jun 24, 2021 | 16.39 | 16.39 | 16.21 | 16.38 | 1,284,849 | +0.05(+0.28%) |
Jun 23, 2021 | 16.42 | 16.42 | 16.29 | 16.34 | 1,951,867 | -0.00(-0.02%) |
Jun 22, 2021 | 16.64 | 16.64 | 16.34 | 16.34 | 1,299,597 | -0.35(-2.07%) |
Jun 21, 2021 | 16.26 | 16.76 | 16.25 | 16.69 | 1,200,893 | +0.49(+3.02%) |
Jun 18, 2021 | 16.45 | 16.50 | 16.17 | 16.20 | 2,994,153 | -0.32(-1.94%) |
Jun 17, 2021 | 16.77 | 16.79 | 16.47 | 16.52 | 1,456,434 | -0.27(-1.59%) |
Jun 16, 2021 | 17.03 | 17.08 | 16.79 | 16.79 | 1,355,521 | -0.26(-1.53%) |
Jun 15, 2021 | 17.33 | 17.48 | 17.04 | 17.05 | 1,448,152 | -0.30(-1.73%) |
Jun 14, 2021 | 17.38 | 17.44 | 17.27 | 17.35 | 1,441,571 | +0.04(+0.23%) |
Jun 11, 2021 | 17.30 | 17.36 | 17.18 | 17.31 | 1,235,999 | -0.01(-0.04%) |
Jun 10, 2021 | 17.22 | 17.39 | 17.18 | 17.32 | 1,243,384 | +0.12(+0.71%) |
Jun 09, 2021 | 17.20 | 17.30 | 17.14 | 17.19 | 1,688,547 | +0.10(+0.56%) |
Jun 08, 2021 | 17.03 | 17.17 | 17.01 | 17.10 | 1,820,087 | +0.06(+0.34%) |
Jun 07, 2021 | 16.88 | 17.13 | 16.81 | 17.04 | 1,584,156 | +0.24(+1.42%) |
Jun 04, 2021 | 16.79 | 16.87 | 16.67 | 16.80 | 2,200,827 | +0.03(+0.19%) |
Jun 03, 2021 | 16.85 | 16.85 | 16.67 | 16.77 | 2,458,832 | -0.14(-0.80%) |
Jun 02, 2021 | 16.90 | 16.96 | 16.67 | 16.91 | 2,521,933 | +0.09(+0.51%) |
Jun 01, 2021 | 16.41 | 16.84 | 16.32 | 16.82 | 2,487,234 | +0.52(+3.20%) |
May 28, 2021 | 16.33 | 16.35 | 16.22 | 16.30 | 2,146,330 | +0.07(+0.46%) |
May 27, 2021 | 16.32 | 16.34 | 16.12 | 16.22 | 2,213,134 | -0.01(-0.07%) |
May 26, 2021 | 16.04 | 16.28 | 15.99 | 16.23 | 1,514,037 | +0.22(+1.36%) |
May 25, 2021 | 16.12 | 16.24 | 15.99 | 16.02 | 2,386,574 | -0.07(-0.42%) |
May 24, 2021 | 15.91 | 16.15 | 15.81 | 16.08 | 2,342,670 | +0.26(+1.67%) |
May 21, 2021 | 15.78 | 15.87 | 15.67 | 15.82 | 1,176,218 | +0.13(+0.82%) |
May 20, 2021 | 15.40 | 15.72 | 15.26 | 15.69 | 1,712,448 | +0.25(+1.64%) |
May 19, 2021 | 15.40 | 15.44 | 15.06 | 15.44 | 1,555,465 | -0.11(-0.73%) |
May 18, 2021 | 15.48 | 15.67 | 15.40 | 15.55 | 1,071,368 | +0.05(+0.32%) |
May 17, 2021 | 15.55 | 15.56 | 15.38 | 15.50 | 1,579,002 | -0.02(-0.14%) |
May 14, 2021 | 15.45 | 15.57 | 15.41 | 15.52 | 1,540,900 | +0.15(+0.97%) |
May 13, 2021 | 15.16 | 15.51 | 15.13 | 15.37 | 1,645,464 | +0.25(+1.63%) |
May 12, 2021 | 15.21 | 15.40 | 15.11 | 15.13 | 1,499,032 | -0.16(-1.02%) |
May 11, 2021 | 15.47 | 15.50 | 15.17 | 15.28 | 1,622,295 | -0.30(-1.95%) |
May 10, 2021 | 15.81 | 15.93 | 15.57 | 15.59 | 1,485,387 | -0.10(-0.65%) |
May 07, 2021 | 15.63 | 15.79 | 15.54 | 15.69 | 1,945,886 | -0.00(-0.02%) |
May 06, 2021 | 15.47 | 15.73 | 15.36 | 15.69 | 1,131,821 | +0.28(+1.81%) |
May 05, 2021 | 15.54 | 15.93 | 15.27 | 15.41 | 1,756,762 | -0.59(-3.68%) |
May 04, 2021 | 15.88 | 16.07 | 15.81 | 16.00 | 1,932,366 | +0.14(+0.91%) |
May 03, 2021 | 15.91 | 16.04 | 15.77 | 15.86 | 1,780,918 | +0.05(+0.33%) |
Apr 30, 2021 | 15.87 | 15.95 | 15.76 | 15.81 | 1,433,941 | -0.09(-0.55%) |
Apr 29, 2021 | 15.88 | 16.05 | 15.74 | 15.89 | 1,257,056 | +0.14(+0.90%) |
Apr 28, 2021 | 15.58 | 15.85 | 15.45 | 15.75 | 2,716,707 | +0.22(+1.43%) |
Apr 27, 2021 | 15.51 | 15.60 | 15.28 | 15.53 | 2,296,120 | +0.10(+0.62%) |
Apr 26, 2021 | 15.29 | 15.56 | 15.28 | 15.43 | 3,704,485 | +0.26(+1.72%) |
Apr 23, 2021 | 15.28 | 15.36 | 15.01 | 15.17 | 3,414,537 | -0.08(-0.53%) |
Apr 22, 2021 | 15.55 | 15.67 | 15.25 | 15.25 | 2,640,028 | -0.31(-2.00%) |
Apr 21, 2021 | 15.37 | 15.66 | 15.29 | 15.57 | 1,491,693 | +0.23(+1.50%) |
Apr 20, 2021 | 15.30 | 15.49 | 15.28 | 15.34 | 2,296,437 | -0.01(-0.09%) |
Apr 19, 2021 | 15.48 | 15.48 | 15.26 | 15.35 | 1,770,317 | -0.07(-0.43%) |
Apr 16, 2021 | 15.45 | 15.52 | 15.29 | 15.42 | 1,687,006 | +0.06(+0.39%) |
Apr 15, 2021 | 15.37 | 15.46 | 15.21 | 15.36 | 1,665,143 | +0.05(+0.32%) |
Apr 14, 2021 | 15.30 | 15.55 | 15.26 | 15.31 | 1,531,543 | +0.03(+0.19%) |
Apr 13, 2021 | 15.32 | 15.37 | 15.18 | 15.28 | 1,606,643 | -0.08(-0.51%) |
Apr 12, 2021 | 15.28 | 15.38 | 15.15 | 15.36 | 1,759,296 | +0.17(+1.14%) |
Apr 09, 2021 | 15.20 | 15.29 | 15.14 | 15.18 | 1,300,465 | +0.01(+0.07%) |
Apr 08, 2021 | 15.19 | 15.51 | 15.08 | 15.17 | 2,272,448 | -0.12(-0.76%) |
Apr 07, 2021 | 15.37 | 15.45 | 15.14 | 15.29 | 1,506,284 | -0.05(-0.34%) |
Apr 06, 2021 | 15.29 | 15.52 | 15.21 | 15.34 | 2,554,470 | +0.04(+0.28%) |
Apr 05, 2021 | 15.65 | 15.65 | 15.16 | 15.30 | 2,386,897 | -0.26(-1.68%) |