Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.47 | 17.54 | 17.35 | 17.37 | 522,049 | -0.05(-0.27%) |
Mar 30, 2022 | 17.56 | 17.56 | 17.37 | 17.42 | 278,254 | -0.05(-0.27%) |
Mar 29, 2022 | 17.51 | 17.53 | 17.42 | 17.47 | 464,702 | +0.02(+0.14%) |
Mar 28, 2022 | 17.44 | 17.47 | 17.35 | 17.44 | 188,494 | +0.02(+0.13%) |
Mar 25, 2022 | 17.32 | 17.44 | 17.25 | 17.42 | 280,066 | +0.12(+0.68%) |
Mar 24, 2022 | 17.35 | 17.40 | 17.25 | 17.30 | 222,707 | -0.05(-0.27%) |
Mar 23, 2022 | 17.47 | 17.51 | 17.32 | 17.35 | 307,035 | -0.07(-0.41%) |
Mar 22, 2022 | 17.47 | 17.47 | 17.34 | 17.42 | 205,976 | +0.09(+0.54%) |
Mar 21, 2022 | 17.28 | 17.44 | 17.24 | 17.32 | 370,040 | +0.19(+1.10%) |
Mar 18, 2022 | 17.28 | 17.37 | 17.09 | 17.14 | 1,089,467 | -0.17(-0.95%) |
Mar 17, 2022 | 17.02 | 17.34 | 17.00 | 17.30 | 370,054 | +0.24(+1.38%) |
Mar 16, 2022 | 16.97 | 17.12 | 16.95 | 17.07 | 339,301 | +0.14(+0.84%) |
Mar 15, 2022 | 16.92 | 17.07 | 16.88 | 16.92 | 369,384 | +0.02(+0.14%) |
Mar 14, 2022 | 17.14 | 17.24 | 16.85 | 16.90 | 457,939 | +0.05(+0.28%) |
Mar 11, 2022 | 16.92 | 16.99 | 16.74 | 16.85 | 508,536 | +0.02(+0.14%) |
Mar 10, 2022 | 16.95 | 16.97 | 16.80 | 16.83 | 365,509 | -0.21(-1.22%) |
Mar 09, 2022 | 17.13 | 17.23 | 17.04 | 17.04 | 458,014 | +0.12(+0.68%) |
Mar 08, 2022 | 16.90 | 17.03 | 16.68 | 16.92 | 525,775 | +0.18(+1.10%) |
Mar 07, 2022 | 17.06 | 17.13 | 16.73 | 16.74 | 491,716 | -0.37(-2.16%) |
Mar 04, 2022 | 17.27 | 17.29 | 17.06 | 17.11 | 455,275 | -0.16(-0.93%) |
Mar 03, 2022 | 17.27 | 17.34 | 17.15 | 17.27 | 546,268 | +0.05(+0.27%) |
Mar 02, 2022 | 17.20 | 17.31 | 17.13 | 17.22 | 539,822 | +0.02(+0.13%) |
Mar 01, 2022 | 17.20 | 17.22 | 16.97 | 17.20 | 349,891 | +0.02(+0.13%) |
Feb 28, 2022 | 17.22 | 17.26 | 17.04 | 17.18 | 464,413 | -0.05(-0.27%) |
Feb 25, 2022 | 16.99 | 17.25 | 17.10 | 17.22 | 415,041 | +0.23(+1.36%) |
Feb 24, 2022 | 16.69 | 17.04 | 16.48 | 16.99 | 689,751 | -0.05(-0.27%) |
Feb 23, 2022 | 17.15 | 17.27 | 17.04 | 17.04 | 350,446 | -0.09(-0.54%) |
Feb 22, 2022 | 17.25 | 17.31 | 17.08 | 17.13 | 452,631 | -0.07(-0.40%) |
Feb 18, 2022 | 17.20 | 0 | +0.02(+0.13%) | |||
Feb 17, 2022 | 17.31 | 17.36 | 17.15 | 17.18 | 416,123 | -0.18(-1.06%) |
Feb 16, 2022 | 17.34 | 17.45 | 17.27 | 17.36 | 444,446 | +0.07(+0.40%) |
Feb 15, 2022 | 17.25 | 17.34 | 17.22 | 17.29 | 410,591 | +0.14(+0.81%) |
Feb 14, 2022 | 17.38 | 17.38 | 17.05 | 17.15 | 389,851 | -0.12(-0.67%) |
Feb 11, 2022 | 17.22 | 17.43 | 17.20 | 17.27 | 501,718 | +0.02(+0.13%) |
Feb 10, 2022 | 17.45 | 17.45 | 17.22 | 17.25 | 756,651 | -0.14(-0.80%) |
Feb 09, 2022 | 17.52 | 17.58 | 17.31 | 17.38 | 806,517 | -0.14(-0.79%) |
Feb 08, 2022 | 17.66 | 17.73 | 17.41 | 17.52 | 1,614,904 | -0.14(-0.78%) |
Feb 07, 2022 | 17.75 | 17.87 | 17.57 | 17.66 | 839,864 | -0.05(-0.26%) |
Feb 04, 2022 | 17.64 | 17.78 | 17.45 | 17.71 | 1,438,762 | +0.21(+1.19%) |
Feb 03, 2022 | 17.64 | 17.45 | 17.50 | 551,198 | -0.02(-0.13%) | |
Feb 02, 2022 | 17.45 | 17.55 | 17.43 | 17.52 | 383,616 | +0.05(+0.26%) |
Feb 01, 2022 | 17.42 | 17.55 | 17.33 | 17.48 | 328,906 | +0.12(+0.66%) |
Jan 31, 2022 | 17.13 | 17.36 | 235,409 | +0.25(+1.48%) | ||
Jan 28, 2022 | 17.01 | 17.11 | 16.88 | 17.11 | 520,813 | +0.05(+0.27%) |
Jan 27, 2022 | 17.06 | 17.24 | 16.99 | 17.06 | 373,131 | -0.02(-0.14%) |
Jan 26, 2022 | 17.20 | 17.30 | 17.01 | 17.08 | 517,576 | -0.07(-0.40%) |
Jan 25, 2022 | 16.95 | 17.27 | 16.83 | 17.15 | 557,793 | +0.18(+1.09%) |
Jan 24, 2022 | 17.06 | 17.06 | 16.44 | 16.97 | 770,809 | -0.16(-0.94%) |
Jan 21, 2022 | 17.38 | 17.45 | 17.08 | 17.13 | 507,109 | -0.28(-1.59%) |
Jan 20, 2022 | 17.57 | 17.61 | 17.41 | 17.41 | 319,170 | -0.18(-1.05%) |
Jan 19, 2022 | 17.68 | 17.71 | 17.48 | 17.59 | 360,938 | -0.09(-0.52%) |
Jan 18, 2022 | 17.66 | 17.87 | 17.66 | 17.68 | 363,713 | +0.05(+0.26%) |
Jan 14, 2022 | 17.64 | 0 | -0.14(-0.78%) | |||
Jan 13, 2022 | 17.91 | 18.01 | 17.76 | 17.78 | 490,045 | -0.09(-0.52%) |
Jan 12, 2022 | 17.82 | 17.98 | 17.73 | 17.87 | 752,162 | +0.12(+0.65%) |
Jan 11, 2022 | 17.68 | 17.87 | 17.66 | 17.75 | 865,518 | +0.18(+1.05%) |
Jan 10, 2022 | 17.68 | 17.68 | 17.41 | 17.57 | 624,055 | +0.09(+0.53%) |
Jan 07, 2022 | 17.43 | 17.52 | 17.29 | 17.48 | 415,176 | +0.09(+0.53%) |
Jan 06, 2022 | 17.20 | 17.41 | 17.20 | 17.38 | 302,423 | +0.12(+0.67%) |
Jan 05, 2022 | 17.43 | 17.43 | 17.20 | 17.27 | 374,871 | -0.07(-0.40%) |
Jan 04, 2022 | 17.45 | 17.49 | 17.34 | 17.34 | 238,219 | -0.02(-0.13%) |
Jan 03, 2022 | 17.27 | 17.41 | 17.26 | 17.36 | 559,027 | +0.16(+0.94%) |
Dec 31, 2021 | 17.20 | 17.34 | 17.20 | 17.20 | 399,884 | +0.00(+0.00%) |
Dec 30, 2021 | 17.31 | 17.36 | 17.18 | 17.20 | 338,824 | -0.12(-0.67%) |
Dec 29, 2021 | 17.41 | 17.53 | 17.29 | 17.31 | 398,235 | -0.02(-0.13%) |
Dec 28, 2021 | 17.45 | 17.50 | 17.27 | 17.34 | 521,482 | -0.05(-0.27%) |
Dec 27, 2021 | 17.18 | 17.48 | 17.18 | 17.38 | 478,444 | +0.09(+0.53%) |
Dec 23, 2021 | 17.01 | 17.41 | 16.99 | 17.29 | 520,260 | +0.32(+1.90%) |
Dec 22, 2021 | 17.01 | 17.01 | 16.91 | 16.97 | 439,645 | +0.02(+0.14%) |
Dec 21, 2021 | 16.78 | 17.12 | 16.78 | 16.95 | 414,623 | +0.18(+1.10%) |
Dec 20, 2021 | 16.81 | 16.92 | 16.53 | 16.76 | 397,400 | -0.16(-0.95%) |
Dec 17, 2021 | 16.83 | 17.13 | 16.65 | 16.92 | 1,732,515 | +0.02(+0.14%) |
Dec 16, 2021 | 16.93 | 17.22 | 16.87 | 16.90 | 754,583 | +0.00(+0.00%) |
Dec 15, 2021 | 16.81 | 17.00 | 16.65 | 16.90 | 426,323 | +0.09(+0.55%) |
Dec 14, 2021 | 16.92 | 17.04 | 16.76 | 16.81 | 474,191 | -0.15(-0.88%) |
Dec 13, 2021 | 16.98 | 17.07 | 16.91 | 16.96 | 505,147 | +0.02(+0.13%) |
Dec 10, 2021 | 16.82 | 17.07 | 16.78 | 16.93 | 355,126 | +0.20(+1.21%) |
Dec 09, 2021 | 16.71 | 16.80 | 16.55 | 16.73 | 300,868 | -0.02(-0.13%) |
Dec 08, 2021 | 16.71 | 16.87 | 16.69 | 16.75 | 1,054,130 | -0.02(-0.13%) |
Dec 07, 2021 | 16.84 | 16.89 | 16.75 | 16.78 | 268,641 | -0.02(-0.13%) |
Dec 06, 2021 | 16.87 | 16.96 | 16.71 | 16.80 | 281,788 | +0.09(+0.54%) |
Dec 03, 2021 | 16.78 | 16.84 | 16.62 | 16.71 | 311,827 | -0.11(-0.67%) |
Dec 02, 2021 | 16.57 | 16.96 | 16.56 | 16.82 | 429,987 | +0.34(+2.05%) |
Dec 01, 2021 | 16.82 | 16.93 | 16.48 | 16.48 | 335,502 | -0.14(-0.82%) |
Nov 30, 2021 | 16.60 | 16.80 | 16.55 | 16.62 | 579,533 | +0.00(+0.00%) |
Nov 29, 2021 | 16.53 | 16.71 | 16.53 | 16.62 | 412,857 | +0.18(+1.10%) |
Nov 26, 2021 | 16.35 | 16.48 | 16.14 | 16.44 | 411,727 | -0.16(-0.95%) |
Nov 24, 2021 | 16.62 | 16.80 | 16.56 | 16.60 | 327,102 | +0.00(+0.00%) |
Nov 23, 2021 | 16.66 | 16.70 | 16.58 | 16.60 | 264,381 | -0.02(-0.14%) |
Nov 22, 2021 | 16.71 | 16.73 | 16.53 | 16.62 | 349,060 | -0.02(-0.14%) |
Nov 19, 2021 | 16.84 | 16.97 | 16.57 | 16.64 | 453,595 | -0.30(-1.79%) |
Nov 18, 2021 | 17.07 | 16.94 | 16.87 | 16.94 | 433,247 | -0.06(-0.34%) |
Nov 17, 2021 | 16.84 | 17.21 | 16.78 | 17.00 | 708,574 | +0.20(+1.21%) |
Nov 16, 2021 | 16.80 | 17.12 | 16.71 | 16.80 | 424,340 | +0.02(+0.13%) |
Nov 15, 2021 | 16.75 | 16.84 | 16.69 | 16.78 | 338,851 | +0.00(+0.00%) |
Nov 12, 2021 | 16.80 | 16.84 | 16.71 | 16.78 | 139,916 | -0.05(-0.27%) |
Nov 11, 2021 | 16.87 | 16.96 | 16.80 | 16.82 | 200,288 | -0.07(-0.40%) |
Nov 10, 2021 | 16.87 | 16.89 | 216,193 | -0.02(-0.13%) | ||
Nov 09, 2021 | 16.98 | 16.98 | 16.82 | 16.91 | 162,868 | -0.09(-0.53%) |
Nov 08, 2021 | 16.89 | 17.09 | 16.89 | 17.00 | 291,393 | +0.11(+0.67%) |
Nov 05, 2021 | 16.84 | 16.92 | 16.82 | 16.89 | 150,346 | +0.09(+0.54%) |
Nov 04, 2021 | 16.73 | 16.82 | 16.66 | 16.80 | 207,229 | +0.09(+0.54%) |
Nov 03, 2021 | 16.71 | 16.81 | 16.62 | 16.71 | 293,483 | -0.02(-0.14%) |
Nov 02, 2021 | 16.75 | 16.76 | 16.55 | 16.73 | 200,734 | -0.02(-0.13%) |
Nov 01, 2021 | 16.71 | 16.73 | 16.69 | 16.75 | 172,556 | +0.11(+0.68%) |
Oct 29, 2021 | 16.84 | 16.84 | 16.57 | 16.64 | 284,440 | -0.11(-0.67%) |
Oct 28, 2021 | 16.64 | 16.78 | 16.60 | 16.75 | 150,132 | +0.14(+0.82%) |
Oct 27, 2021 | 16.66 | 16.71 | 16.58 | 16.62 | 159,587 | -0.05(-0.27%) |
Oct 26, 2021 | 16.73 | 16.66 | 199,023 | -0.09(-0.54%) | ||
Oct 25, 2021 | 16.91 | 16.93 | 16.71 | 16.75 | 424,507 | -0.11(-0.67%) |
Oct 22, 2021 | 16.84 | 16.91 | 16.80 | 16.87 | 151,254 | +0.07(+0.40%) |
Oct 21, 2021 | 16.80 | 16.89 | 16.75 | 16.80 | 279,435 | +0.05(+0.27%) |
Oct 20, 2021 | 16.73 | 16.84 | 16.69 | 16.75 | 475,829 | +0.09(+0.54%) |
Oct 19, 2021 | 16.64 | 16.73 | 16.62 | 16.66 | 382,186 | +0.07(+0.41%) |
Oct 18, 2021 | 16.66 | 16.71 | 16.53 | 16.60 | 405,650 | -0.05(-0.27%) |
Oct 15, 2021 | 16.62 | 16.80 | 16.60 | 16.64 | 299,121 | +0.16(+0.96%) |
Oct 14, 2021 | 16.48 | 16.55 | 16.42 | 16.48 | 389,427 | +0.07(+0.41%) |
Oct 13, 2021 | 16.39 | 16.42 | 16.32 | 16.42 | 252,562 | +0.11(+0.69%) |
Oct 12, 2021 | 16.26 | 16.42 | 16.26 | 16.30 | 199,352 | +0.02(+0.14%) |
Oct 11, 2021 | 16.33 | 16.37 | 16.26 | 16.28 | 231,305 | -0.02(-0.14%) |
Oct 08, 2021 | 16.19 | 16.35 | 16.17 | 16.30 | 173,344 | +0.16(+0.98%) |
Oct 07, 2021 | 16.37 | 16.37 | 16.14 | 16.14 | 208,555 | +0.02(+0.14%) |
Oct 06, 2021 | 15.96 | 16.14 | 15.87 | 16.12 | 239,928 | +0.11(+0.71%) |
Oct 05, 2021 | 16.12 | 16.12 | 16.01 | 16.01 | 231,383 | -0.02(-0.14%) |
Oct 04, 2021 | 16.21 | 16.28 | 15.96 | 16.03 | 327,432 | -0.16(-0.98%) |
Oct 01, 2021 | 16.01 | 16.28 | 15.99 | 16.19 | 410,171 | +0.25(+1.56%) |
Sep 30, 2021 | 16.23 | 16.23 | 15.94 | 15.94 | 471,892 | +0.00(+0.00%) |
Sep 29, 2021 | 16.08 | 16.14 | 15.94 | 15.94 | 321,288 | -0.07(-0.42%) |
Sep 28, 2021 | 16.21 | 16.25 | 16.01 | 16.01 | 370,542 | -0.20(-1.25%) |
Sep 27, 2021 | 16.26 | 16.33 | 16.17 | 16.21 | 308,041 | -0.02(-0.14%) |
Sep 24, 2021 | 16.28 | 16.35 | 16.23 | 16.23 | 132,578 | -0.11(-0.69%) |
Sep 23, 2021 | 16.28 | 16.37 | 16.28 | 16.35 | 321,002 | +0.07(+0.42%) |
Sep 22, 2021 | 16.26 | 16.33 | 16.23 | 16.28 | 239,247 | +0.09(+0.56%) |
Sep 21, 2021 | 16.01 | 16.30 | 15.97 | 16.19 | 404,309 | +0.25(+1.56%) |
Sep 20, 2021 | 15.92 | 16.03 | 15.81 | 15.94 | 477,717 | -0.09(-0.56%) |
Sep 17, 2021 | 16.03 | 16.10 | 16.01 | 16.03 | 429,778 | -0.07(-0.42%) |
Sep 16, 2021 | 16.23 | 16.25 | 16.05 | 16.10 | 274,576 | -0.11(-0.70%) |
Sep 15, 2021 | 16.08 | 16.21 | 16.01 | 16.21 | 493,818 | +0.16(+0.98%) |
Sep 14, 2021 | 16.17 | 16.26 | 16.03 | 16.05 | 488,249 | -0.06(-0.35%) |
Sep 13, 2021 | 16.33 | 16.33 | 16.02 | 16.11 | 611,847 | -0.09(-0.55%) |
Sep 10, 2021 | 16.20 | 16.31 | 16.20 | 16.20 | 340,848 | +0.02(+0.14%) |
Sep 09, 2021 | 16.04 | 16.29 | 16.02 | 16.18 | 329,358 | +0.13(+0.83%) |
Sep 08, 2021 | 16.15 | 16.20 | 16.02 | 16.04 | 376,575 | -0.04(-0.27%) |
Sep 07, 2021 | 16.27 | 16.38 | 16.04 | 16.09 | 414,000 | -0.18(-1.09%) |
Sep 03, 2021 | 16.15 | 16.29 | 16.11 | 16.27 | 297,186 | +0.11(+0.69%) |
Sep 02, 2021 | 16.27 | 16.27 | 16.09 | 16.15 | 435,747 | -0.07(-0.41%) |
Sep 01, 2021 | 16.31 | 16.31 | 16.15 | 16.22 | 365,216 | +0.00(+0.00%) |
Aug 31, 2021 | 16.33 | 16.33 | 16.22 | 16.22 | 320,243 | -0.02(-0.14%) |
Aug 30, 2021 | 16.35 | 16.38 | 16.18 | 16.24 | 547,272 | +0.04(+0.27%) |
Aug 27, 2021 | 16.11 | 16.29 | 16.02 | 16.20 | 427,659 | +0.18(+1.11%) |
Aug 26, 2021 | 16.11 | 16.15 | 16.00 | 16.02 | 249,169 | -0.09(-0.55%) |
Aug 25, 2021 | 16.27 | 16.27 | 16.07 | 16.11 | 389,036 | -0.02(-0.14%) |
Aug 24, 2021 | 16.04 | 16.22 | 15.93 | 16.13 | 1,093,976 | +0.15(+0.97%) |
Aug 23, 2021 | 15.93 | 16.04 | 15.80 | 15.98 | 412,282 | +0.15(+0.98%) |
Aug 20, 2021 | 15.54 | 15.87 | 15.54 | 15.82 | 327,573 | +0.31(+2.00%) |
Aug 19, 2021 | 15.78 | 15.82 | 15.51 | 15.51 | 428,379 | -0.31(-1.96%) |
Aug 18, 2021 | 15.87 | 15.93 | 15.71 | 15.82 | 292,348 | +0.02(+0.14%) |
Aug 17, 2021 | 15.93 | 15.93 | 15.65 | 15.80 | 381,423 | -0.15(-0.97%) |
Aug 16, 2021 | 16.04 | 16.07 | 15.96 | 15.96 | 187,302 | -0.09(-0.55%) |
Aug 13, 2021 | 15.98 | 16.09 | 15.96 | 16.04 | 288,633 | +0.09(+0.56%) |
Aug 12, 2021 | 16.04 | 16.06 | 15.96 | 15.96 | 255,671 | -0.04(-0.28%) |
Aug 11, 2021 | 16.09 | 16.15 | 15.96 | 16.00 | 234,598 | +0.00(+0.00%) |
Aug 10, 2021 | 16.07 | 16.18 | 15.97 | 16.00 | 315,354 | -0.02(-0.14%) |
Aug 09, 2021 | 15.93 | 16.13 | 15.87 | 16.02 | 431,071 | +0.18(+1.12%) |
Aug 06, 2021 | 15.78 | 16.02 | 15.73 | 15.85 | 438,199 | +0.15(+0.99%) |
Aug 05, 2021 | 15.36 | 15.71 | 15.35 | 15.69 | 632,270 | +0.53(+3.50%) |
Aug 04, 2021 | 15.07 | 15.20 | 15.03 | 15.16 | 236,432 | +0.04(+0.29%) |
Aug 03, 2021 | 15.09 | 15.14 | 14.97 | 15.11 | 189,208 | +0.04(+0.29%) |
Aug 02, 2021 | 15.11 | 15.20 | 15.07 | 15.07 | 192,729 | +0.06(+0.37%) |
Jul 30, 2021 | 15.07 | 15.14 | 14.94 | 15.02 | 200,505 | -0.03(-0.22%) |
Jul 29, 2021 | 15.09 | 15.18 | 15.03 | 15.05 | 147,948 | +0.00(+0.00%) |
Jul 28, 2021 | 15.05 | 15.14 | 14.92 | 15.05 | 237,553 | +0.00(+0.00%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.94 | 15.05 | 124,235 | -0.02(-0.15%) |
Jul 26, 2021 | 15.03 | 15.16 | 15.03 | 15.07 | 191,127 | +0.09(+0.59%) |
Jul 23, 2021 | 14.98 | 15.09 | 14.92 | 14.98 | 164,847 | +0.09(+0.59%) |
Jul 22, 2021 | 14.96 | 15.07 | 14.89 | 14.89 | 165,191 | -0.07(-0.44%) |
Jul 21, 2021 | 14.96 | 15.07 | 14.94 | 14.96 | 142,292 | +0.09(+0.60%) |
Jul 20, 2021 | 14.74 | 14.94 | 14.67 | 14.87 | 429,879 | +0.24(+1.66%) |
Jul 19, 2021 | 14.80 | 14.89 | 14.56 | 14.63 | 306,116 | -0.31(-2.07%) |
Jul 16, 2021 | 14.89 | 15.00 | 14.85 | 14.94 | 194,623 | +0.09(+0.60%) |
Jul 15, 2021 | 14.94 | 14.98 | 14.74 | 14.85 | 303,846 | -0.09(-0.59%) |
Jul 14, 2021 | 15.03 | 15.11 | 14.89 | 14.94 | 216,679 | -0.07(-0.44%) |
Jul 13, 2021 | 15.14 | 15.29 | 15.00 | 15.00 | 267,752 | -0.27(-1.74%) |
Jul 12, 2021 | 15.20 | 15.27 | 15.03 | 15.27 | 361,535 | +0.13(+0.88%) |
Jul 09, 2021 | 14.83 | 15.20 | 14.76 | 15.14 | 545,945 | +0.42(+2.86%) |
Jul 08, 2021 | 14.72 | 14.87 | 14.63 | 14.72 | 290,063 | -0.15(-1.04%) |
Jul 07, 2021 | 15.03 | 15.05 | 14.85 | 14.87 | 227,508 | -0.15(-1.03%) |
Jul 06, 2021 | 15.09 | 15.09 | 14.96 | 15.03 | 242,857 | -0.04(-0.29%) |
Jul 02, 2021 | 14.87 | 15.09 | 14.83 | 15.07 | 429,484 | +0.20(+1.34%) |
Jul 01, 2021 | 14.85 | 15.02 | 14.76 | 14.87 | 527,103 | +0.07(+0.45%) |
Jun 30, 2021 | 14.92 | 14.92 | 14.69 | 14.80 | 306,427 | +0.00(+0.00%) |
Jun 29, 2021 | 14.94 | 15.00 | 14.78 | 14.80 | 332,385 | -0.13(-0.89%) |
Jun 28, 2021 | 14.94 | 15.00 | 14.72 | 14.94 | 427,324 | +0.00(+0.00%) |
Jun 25, 2021 | 15.00 | 15.07 | 14.87 | 14.94 | 535,560 | -0.09(-0.59%) |
Jun 24, 2021 | 15.05 | 15.09 | 14.96 | 15.03 | 266,596 | +0.13(+0.89%) |
Jun 23, 2021 | 14.87 | 14.96 | 14.83 | 14.89 | 259,181 | +0.04(+0.30%) |
Jun 22, 2021 | 14.83 | 14.87 | 14.71 | 14.85 | 411,775 | +0.04(+0.30%) |
Jun 21, 2021 | 14.67 | 14.86 | 14.58 | 14.80 | 407,673 | +0.22(+1.52%) |
Jun 18, 2021 | 14.96 | 14.98 | 14.55 | 14.58 | 1,131,242 | -0.40(-2.66%) |
Jun 17, 2021 | 14.89 | 15.05 | 14.84 | 14.98 | 483,517 | +0.07(+0.45%) |
Jun 16, 2021 | 14.80 | 14.96 | 14.69 | 14.92 | 548,632 | +0.15(+1.05%) |
Jun 15, 2021 | 14.87 | 14.94 | 14.65 | 14.76 | 361,240 | -0.13(-0.89%) |
Jun 14, 2021 | 15.14 | 15.14 | 14.72 | 14.89 | 656,947 | +0.02(+0.15%) |
Jun 11, 2021 | 14.78 | 15.02 | 14.78 | 14.87 | 686,329 | +0.15(+1.03%) |
Jun 10, 2021 | 14.89 | 14.96 | 14.70 | 14.72 | 376,761 | -0.09(-0.59%) |
Jun 09, 2021 | 14.83 | 14.87 | 14.76 | 14.81 | 261,089 | -0.02(-0.15%) |
Jun 08, 2021 | 14.81 | 14.89 | 14.77 | 14.83 | 305,972 | +0.04(+0.29%) |
Jun 07, 2021 | 14.72 | 14.87 | 14.72 | 14.78 | 417,540 | +0.04(+0.29%) |
Jun 04, 2021 | 14.72 | 14.76 | 14.64 | 14.74 | 158,483 | +0.09(+0.59%) |
Jun 03, 2021 | 14.76 | 14.81 | 14.63 | 14.65 | 276,196 | -0.11(-0.73%) |
Jun 02, 2021 | 14.76 | 14.78 | 14.68 | 14.76 | 267,500 | +0.02(+0.15%) |
Jun 01, 2021 | 14.70 | 14.85 | 14.59 | 14.74 | 379,472 | +0.11(+0.74%) |
May 28, 2021 | 14.65 | 14.68 | 14.51 | 14.63 | 307,035 | +0.07(+0.45%) |
May 27, 2021 | 14.50 | 14.61 | 14.46 | 14.57 | 232,807 | +0.13(+0.90%) |
May 26, 2021 | 14.33 | 14.48 | 14.26 | 14.44 | 276,491 | +0.11(+0.76%) |
May 25, 2021 | 14.50 | 14.57 | 14.30 | 14.33 | 385,147 | -0.22(-1.49%) |
May 24, 2021 | 14.55 | 14.57 | 14.44 | 14.55 | 183,562 | +0.02(+0.15%) |
May 21, 2021 | 14.52 | 14.63 | 14.42 | 14.52 | 195,681 | +0.04(+0.30%) |
May 20, 2021 | 14.42 | 14.57 | 14.35 | 14.48 | 272,730 | +0.07(+0.45%) |
May 19, 2021 | 14.26 | 14.44 | 14.18 | 14.42 | 178,417 | +0.09(+0.61%) |
May 18, 2021 | 14.44 | 14.55 | 14.33 | 14.33 | 316,977 | -0.09(-0.60%) |
May 17, 2021 | 14.39 | 14.48 | 14.33 | 14.42 | 273,895 | +0.04(+0.30%) |
May 14, 2021 | 14.22 | 14.46 | 14.18 | 14.37 | 251,268 | +0.22(+1.53%) |
May 13, 2021 | 14.11 | 14.24 | 13.94 | 14.15 | 579,088 | +0.24(+1.72%) |
May 12, 2021 | 14.26 | 14.31 | 13.83 | 13.92 | 471,449 | -0.38(-2.66%) |
May 11, 2021 | 14.39 | 14.50 | 14.15 | 14.30 | 399,477 | -0.21(-1.42%) |
May 10, 2021 | 14.72 | 14.82 | 14.48 | 14.50 | 288,476 | -0.17(-1.18%) |
May 07, 2021 | 14.63 | 14.72 | 14.57 | 14.68 | 258,195 | +0.07(+0.45%) |
May 06, 2021 | 14.65 | 14.71 | 14.39 | 14.61 | 426,245 | +0.02(+0.15%) |
May 05, 2021 | 14.39 | 14.63 | 14.37 | 14.59 | 338,744 | +0.22(+1.51%) |
May 04, 2021 | 14.57 | 14.61 | 14.29 | 14.37 | 596,428 | -0.26(-1.78%) |
May 03, 2021 | 14.52 | 14.70 | 14.39 | 14.63 | 426,381 | +0.17(+1.20%) |
Apr 30, 2021 | 14.63 | 14.68 | 14.46 | 14.46 | 292,723 | -0.26(-1.77%) |
Apr 29, 2021 | 14.76 | 14.76 | 14.68 | 14.72 | 454,757 | +0.00(+0.00%) |
Apr 28, 2021 | 14.72 | 14.83 | 14.61 | 14.72 | 626,716 | +0.09(+0.59%) |
Apr 27, 2021 | 14.48 | 14.68 | 14.48 | 14.63 | 1,072,324 | +0.11(+0.75%) |
Apr 26, 2021 | 14.57 | 14.57 | 14.48 | 14.52 | 394,571 | +0.02(+0.15%) |
Apr 23, 2021 | 14.57 | 14.57 | 14.46 | 14.50 | 535,884 | +0.04(+0.30%) |
Apr 22, 2021 | 14.48 | 14.59 | 14.39 | 14.46 | 504,235 | -0.07(-0.45%) |
Apr 21, 2021 | 14.55 | 14.57 | 14.44 | 14.52 | 394,962 | +0.00(+0.00%) |
Apr 20, 2021 | 14.61 | 14.63 | 14.46 | 14.52 | 758,710 | +0.04(+0.30%) |
Apr 19, 2021 | 14.35 | 14.57 | 14.33 | 14.48 | 426,880 | +0.11(+0.76%) |
Apr 16, 2021 | 14.35 | 14.42 | 14.31 | 14.37 | 308,062 | +0.09(+0.61%) |
Apr 15, 2021 | 14.33 | 14.37 | 14.15 | 14.29 | 340,341 | +0.00(+0.00%) |
Apr 14, 2021 | 14.29 | 14.37 | 14.15 | 14.29 | 628,724 | -0.04(-0.30%) |
Apr 13, 2021 | 14.42 | 14.42 | 14.22 | 14.33 | 348,941 | -0.09(-0.60%) |
Apr 12, 2021 | 14.46 | 14.50 | 14.26 | 14.42 | 687,703 | +0.04(+0.30%) |
Apr 09, 2021 | 14.42 | 14.48 | 14.30 | 14.37 | 379,228 | -0.04(-0.30%) |
Apr 08, 2021 | 14.11 | 14.65 | 14.02 | 14.42 | 1,070,904 | +0.33(+2.31%) |
Apr 07, 2021 | 14.07 | 14.20 | 13.96 | 14.09 | 361,100 | +0.09(+0.62%) |
Apr 06, 2021 | 14.18 | 14.22 | 13.89 | 14.00 | 342,570 | -0.11(-0.77%) |
Apr 05, 2021 | 13.70 | 14.31 | 13.63 | 14.11 | 1,092,841 | +0.54(+4.00%) |