Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.85 | 16.97 | 16.53 | 16.53 | 1,871,798 | -0.30(-1.76%) |
Mar 30, 2022 | 16.93 | 16.98 | 16.73 | 16.83 | 1,173,151 | -0.10(-0.58%) |
Mar 29, 2022 | 16.58 | 16.99 | 16.48 | 16.93 | 2,382,920 | +0.55(+3.33%) |
Mar 28, 2022 | 16.46 | 16.46 | 16.23 | 16.38 | 2,010,040 | -0.07(-0.40%) |
Mar 25, 2022 | 16.11 | 16.45 | 16.07 | 16.45 | 1,699,578 | +0.38(+2.34%) |
Mar 24, 2022 | 15.92 | 16.07 | 15.77 | 16.07 | 1,242,469 | +0.24(+1.53%) |
Mar 23, 2022 | 16.12 | 16.13 | 15.80 | 15.83 | 1,311,741 | -0.31(-1.95%) |
Mar 22, 2022 | 16.21 | 16.30 | 16.06 | 16.14 | 1,055,295 | +0.04(+0.27%) |
Mar 21, 2022 | 16.15 | 16.25 | 16.03 | 16.10 | 1,027,998 | -0.03(-0.16%) |
Mar 18, 2022 | 16.09 | 16.16 | 15.95 | 16.12 | 2,842,422 | +0.00(+0.02%) |
Mar 17, 2022 | 15.74 | 16.17 | 15.73 | 16.12 | 2,100,159 | +0.27(+1.71%) |
Mar 16, 2022 | 15.92 | 16.02 | 15.47 | 15.85 | 1,845,340 | +0.07(+0.44%) |
Mar 15, 2022 | 15.87 | 16.00 | 15.64 | 15.78 | 1,235,229 | -0.03(-0.16%) |
Mar 14, 2022 | 16.08 | 16.18 | 15.72 | 15.81 | 1,166,223 | -0.17(-1.04%) |
Mar 11, 2022 | 16.14 | 16.29 | 15.94 | 15.97 | 985,943 | -0.13(-0.79%) |
Mar 10, 2022 | 15.95 | 16.15 | 15.90 | 16.10 | 1,345,542 | -0.07(-0.45%) |
Mar 09, 2022 | 16.07 | 16.29 | 16.02 | 16.17 | 1,776,298 | +0.37(+2.33%) |
Mar 08, 2022 | 15.92 | 16.06 | 15.75 | 15.80 | 2,021,002 | -0.04(-0.27%) |
Mar 07, 2022 | 15.86 | 16.13 | 15.74 | 15.85 | 2,208,586 | -0.04(-0.25%) |
Mar 04, 2022 | 15.64 | 15.92 | 15.55 | 15.88 | 2,700,323 | +0.04(+0.23%) |
Mar 03, 2022 | 15.90 | 15.90 | 15.62 | 15.85 | 1,704,024 | +0.02(+0.14%) |
Mar 02, 2022 | 15.79 | 15.98 | 15.72 | 15.83 | 2,883,597 | +0.11(+0.69%) |
Mar 01, 2022 | 15.83 | 15.89 | 15.57 | 15.72 | 3,107,536 | -0.04(-0.25%) |
Feb 28, 2022 | 15.57 | 15.93 | 15.48 | 15.76 | 4,699,369 | -0.09(-0.55%) |
Feb 25, 2022 | 15.52 | 15.86 | 15.63 | 15.85 | 1,984,862 | +0.44(+2.84%) |
Feb 24, 2022 | 15.00 | 15.45 | 14.80 | 15.41 | 3,544,791 | +0.14(+0.92%) |
Feb 23, 2022 | 15.74 | 15.83 | 15.26 | 15.27 | 2,251,662 | -0.28(-1.81%) |
Feb 22, 2022 | 15.55 | 15.70 | 15.39 | 15.55 | 2,524,731 | -0.04(-0.26%) |
Feb 18, 2022 | 15.59 | 0 | -0.12(-0.78%) | |||
Feb 17, 2022 | 15.57 | 15.77 | 15.52 | 15.71 | 3,745,467 | +0.02(+0.11%) |
Feb 16, 2022 | 15.53 | 15.87 | 15.50 | 15.69 | 6,973,471 | +0.24(+1.53%) |
Feb 15, 2022 | 15.19 | 15.56 | 15.14 | 15.46 | 3,630,766 | +0.44(+2.93%) |
Feb 14, 2022 | 15.12 | 15.27 | 14.90 | 15.02 | 2,898,562 | -0.05(-0.31%) |
Feb 11, 2022 | 14.82 | 15.18 | 14.82 | 15.06 | 2,349,230 | +0.30(+2.01%) |
Feb 10, 2022 | 14.76 | 15.11 | 14.71 | 14.77 | 2,410,636 | -0.21(-1.43%) |
Feb 09, 2022 | 15.37 | 15.42 | 14.79 | 14.98 | 4,427,621 | -0.05(-0.36%) |
Feb 08, 2022 | 15.28 | 15.31 | 14.92 | 15.04 | 2,628,512 | -0.19(-1.27%) |
Feb 07, 2022 | 15.24 | 15.38 | 15.15 | 15.23 | 2,352,303 | +0.00(+0.02%) |
Feb 04, 2022 | 15.26 | 15.35 | 14.98 | 15.23 | 2,793,778 | -0.08(-0.54%) |
Feb 03, 2022 | 15.44 | 15.26 | 15.31 | 1,310,390 | -0.18(-1.18%) | |
Feb 02, 2022 | 15.51 | 15.67 | 15.47 | 15.49 | 2,444,774 | -0.02(-0.12%) |
Feb 01, 2022 | 15.40 | 15.56 | 15.26 | 15.51 | 2,885,904 | +0.10(+0.65%) |
Jan 31, 2022 | 15.12 | 15.41 | 15.41 | 2,795,404 | +0.18(+1.20%) | |
Jan 28, 2022 | 14.92 | 15.23 | 14.60 | 15.23 | 2,399,487 | +0.29(+1.96%) |
Jan 27, 2022 | 15.36 | 15.50 | 14.88 | 14.93 | 2,057,216 | -0.33(-2.18%) |
Jan 26, 2022 | 15.43 | 15.67 | 15.15 | 15.26 | 2,657,131 | -0.08(-0.51%) |
Jan 25, 2022 | 15.27 | 15.48 | 14.98 | 15.34 | 2,948,696 | -0.12(-0.76%) |
Jan 24, 2022 | 15.26 | 15.49 | 14.79 | 15.46 | 4,404,997 | -0.03(-0.21%) |
Jan 21, 2022 | 15.71 | 15.78 | 15.39 | 15.49 | 2,686,107 | -0.26(-1.63%) |
Jan 20, 2022 | 16.19 | 16.46 | 15.72 | 15.75 | 1,926,488 | -0.51(-3.12%) |
Jan 19, 2022 | 16.87 | 16.88 | 16.26 | 16.26 | 1,641,760 | -0.51(-3.03%) |
Jan 18, 2022 | 16.83 | 16.88 | 16.66 | 16.77 | 2,680,415 | -0.13(-0.78%) |
Jan 14, 2022 | 16.90 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 16.74 | 16.95 | 16.69 | 16.84 | 2,173,906 | +0.15(+0.92%) |
Jan 12, 2022 | 16.82 | 16.86 | 16.62 | 16.69 | 2,042,437 | -0.04(-0.23%) |
Jan 11, 2022 | 16.79 | 16.79 | 16.47 | 16.73 | 1,973,944 | +0.00(+0.00%) |
Jan 10, 2022 | 16.81 | 16.95 | 16.67 | 16.73 | 3,237,256 | -0.01(-0.09%) |
Jan 07, 2022 | 16.64 | 16.94 | 16.64 | 16.74 | 2,397,511 | +0.09(+0.52%) |
Jan 06, 2022 | 16.58 | 16.72 | 16.45 | 16.65 | 1,318,058 | +0.24(+1.44%) |
Jan 05, 2022 | 16.56 | 16.70 | 16.37 | 16.42 | 2,391,833 | -0.18(-1.10%) |
Jan 04, 2022 | 16.37 | 16.79 | 16.37 | 16.60 | 1,725,888 | +0.32(+1.95%) |
Jan 03, 2022 | 16.00 | 16.33 | 16.00 | 16.28 | 1,808,153 | +0.35(+2.20%) |
Dec 31, 2021 | 16.03 | 16.10 | 15.93 | 15.93 | 1,988,427 | -0.11(-0.69%) |
Dec 30, 2021 | 16.04 | 16.23 | 16.03 | 16.04 | 2,159,670 | +0.04(+0.22%) |
Dec 29, 2021 | 15.96 | 16.01 | 15.75 | 16.01 | 2,663,814 | +0.09(+0.58%) |
Dec 28, 2021 | 15.73 | 16.04 | 15.69 | 15.92 | 5,101,631 | +0.16(+1.00%) |
Dec 27, 2021 | 15.63 | 15.76 | 15.50 | 15.76 | 4,223,656 | +0.10(+0.66%) |
Dec 23, 2021 | 15.78 | 15.81 | 15.59 | 15.65 | 2,882,378 | +0.01(+0.05%) |
Dec 22, 2021 | 15.56 | 15.70 | 15.52 | 15.65 | 4,251,760 | +0.05(+0.34%) |
Dec 21, 2021 | 15.21 | 15.60 | 15.20 | 15.59 | 2,109,502 | +0.54(+3.61%) |
Dec 20, 2021 | 15.36 | 15.37 | 14.96 | 15.05 | 3,050,657 | -0.51(-3.26%) |
Dec 17, 2021 | 15.72 | 15.81 | 15.48 | 15.56 | 5,292,145 | -0.07(-0.43%) |
Dec 16, 2021 | 15.87 | 15.99 | 15.58 | 15.63 | 3,289,934 | -0.20(-1.24%) |
Dec 15, 2021 | 15.79 | 15.91 | 15.54 | 15.82 | 2,924,774 | +0.09(+0.54%) |
Dec 14, 2021 | 15.79 | 15.83 | 15.60 | 15.74 | 3,420,889 | +0.05(+0.32%) |
Dec 13, 2021 | 15.73 | 15.78 | 15.48 | 15.69 | 3,959,892 | -0.14(-0.86%) |
Dec 10, 2021 | 15.90 | 15.90 | 15.60 | 15.82 | 2,047,102 | +0.01(+0.07%) |
Dec 09, 2021 | 15.75 | 15.91 | 15.55 | 15.81 | 3,052,527 | -0.07(-0.43%) |
Dec 08, 2021 | 15.79 | 15.98 | 15.65 | 15.88 | 4,417,568 | +0.15(+0.95%) |
Dec 07, 2021 | 15.85 | 15.95 | 15.64 | 15.73 | 1,782,078 | -0.03(-0.18%) |
Dec 06, 2021 | 15.45 | 15.98 | 15.38 | 15.76 | 3,344,330 | +0.56(+3.69%) |
Dec 03, 2021 | 15.59 | 15.65 | 15.15 | 15.20 | 3,244,631 | -0.35(-2.25%) |
Dec 02, 2021 | 15.23 | 15.65 | 15.23 | 15.55 | 3,066,416 | +0.46(+3.03%) |
Dec 01, 2021 | 15.75 | 15.98 | 15.09 | 15.09 | 1,525,705 | -0.35(-2.25%) |
Nov 30, 2021 | 15.50 | 15.56 | 15.29 | 15.44 | 2,543,097 | -0.27(-1.71%) |
Nov 29, 2021 | 15.88 | 15.94 | 15.59 | 15.70 | 1,583,009 | -0.05(-0.34%) |
Nov 26, 2021 | 16.14 | 16.15 | 15.43 | 15.76 | 830,260 | -0.82(-4.94%) |
Nov 24, 2021 | 16.42 | 16.63 | 16.37 | 16.58 | 1,198,488 | +0.14(+0.83%) |
Nov 23, 2021 | 16.42 | 16.57 | 16.35 | 16.44 | 1,263,499 | +0.06(+0.39%) |
Nov 22, 2021 | 16.31 | 16.52 | 16.15 | 16.38 | 1,520,572 | +0.11(+0.70%) |
Nov 19, 2021 | 16.43 | 16.53 | 16.15 | 16.26 | 1,875,761 | -0.28(-1.71%) |
Nov 18, 2021 | 16.50 | 16.59 | 16.43 | 16.54 | 1,162,823 | +0.05(+0.33%) |
Nov 17, 2021 | 16.54 | 16.73 | 16.11 | 16.49 | 1,412,555 | -0.16(-0.97%) |
Nov 16, 2021 | 16.93 | 17.01 | 16.60 | 16.65 | 2,160,602 | -0.24(-1.44%) |
Nov 15, 2021 | 16.88 | 17.00 | 16.84 | 16.89 | 1,477,258 | +0.01(+0.06%) |
Nov 12, 2021 | 16.72 | 16.89 | 16.65 | 16.88 | 3,506,691 | +0.18(+1.09%) |
Nov 11, 2021 | 16.57 | 16.73 | 16.47 | 16.70 | 1,007,052 | +0.06(+0.36%) |
Nov 10, 2021 | 16.50 | 16.64 | 1,532,805 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.61 | 16.69 | 16.45 | 16.54 | 1,394,303 | -0.01(-0.06%) |
Nov 08, 2021 | 16.67 | 16.67 | 16.46 | 16.55 | 1,664,770 | -0.08(-0.49%) |
Nov 05, 2021 | 16.51 | 16.85 | 16.51 | 16.63 | 1,685,172 | +0.34(+2.06%) |
Nov 04, 2021 | 16.55 | 16.57 | 16.16 | 16.30 | 3,149,364 | -0.23(-1.41%) |
Nov 03, 2021 | 16.06 | 16.56 | 16.06 | 16.53 | 1,745,174 | +0.48(+3.02%) |
Nov 02, 2021 | 16.30 | 16.30 | 15.85 | 16.05 | 2,373,040 | -0.15(-0.94%) |
Nov 01, 2021 | 15.88 | 16.26 | 15.79 | 16.20 | 1,619,061 | +0.35(+2.19%) |
Oct 29, 2021 | 15.99 | 16.08 | 15.85 | 15.85 | 2,304,790 | -0.19(-1.19%) |
Oct 28, 2021 | 15.87 | 16.06 | 15.79 | 16.04 | 1,741,457 | +0.18(+1.11%) |
Oct 27, 2021 | 16.02 | 16.25 | 15.83 | 15.87 | 2,390,410 | -0.25(-1.56%) |
Oct 26, 2021 | 16.27 | 16.08 | 16.12 | 1,542,815 | -0.12(-0.76%) | |
Oct 25, 2021 | 16.42 | 16.47 | 16.15 | 16.24 | 1,311,051 | -0.16(-0.99%) |
Oct 22, 2021 | 16.41 | 16.55 | 16.34 | 16.40 | 1,015,012 | +0.08(+0.50%) |
Oct 21, 2021 | 16.60 | 16.63 | 16.23 | 16.32 | 1,209,148 | -0.28(-1.66%) |
Oct 20, 2021 | 16.19 | 16.63 | 16.15 | 16.60 | 1,332,984 | +0.42(+2.62%) |
Oct 19, 2021 | 16.46 | 16.46 | 16.12 | 16.17 | 1,551,312 | -0.21(-1.25%) |
Oct 18, 2021 | 16.42 | 16.58 | 16.33 | 16.38 | 1,133,926 | -0.08(-0.47%) |
Oct 15, 2021 | 16.58 | 16.65 | 16.39 | 16.46 | 966,686 | +0.00(+0.02%) |
Oct 14, 2021 | 16.35 | 16.50 | 16.33 | 16.45 | 887,680 | +0.20(+1.22%) |
Oct 13, 2021 | 16.30 | 16.30 | 16.06 | 16.26 | 1,337,484 | -0.09(-0.54%) |
Oct 12, 2021 | 16.23 | 16.45 | 16.14 | 16.34 | 1,203,539 | +0.14(+0.85%) |
Oct 11, 2021 | 16.08 | 16.23 | 16.05 | 16.21 | 939,029 | +0.13(+0.81%) |
Oct 08, 2021 | 15.98 | 16.21 | 15.98 | 16.08 | 905,409 | +0.08(+0.53%) |
Oct 07, 2021 | 16.08 | 16.21 | 15.94 | 15.99 | 1,287,600 | +0.04(+0.27%) |
Oct 06, 2021 | 15.63 | 15.95 | 15.50 | 15.95 | 1,634,242 | +0.16(+1.03%) |
Oct 05, 2021 | 16.03 | 16.03 | 15.69 | 15.79 | 2,307,819 | -0.20(-1.24%) |
Oct 04, 2021 | 16.00 | 16.14 | 15.87 | 15.98 | 2,037,245 | -0.03(-0.18%) |
Oct 01, 2021 | 15.54 | 16.12 | 15.52 | 16.01 | 1,048,589 | +0.51(+3.26%) |
Sep 30, 2021 | 16.07 | 16.07 | 15.50 | 15.51 | 2,060,433 | -0.46(-2.90%) |
Sep 29, 2021 | 15.90 | 16.07 | 15.84 | 15.97 | 1,253,117 | +0.12(+0.76%) |
Sep 28, 2021 | 15.75 | 15.98 | 15.67 | 15.85 | 2,187,997 | +0.02(+0.16%) |
Sep 27, 2021 | 15.82 | 16.09 | 15.79 | 15.82 | 1,774,888 | +0.09(+0.56%) |
Sep 24, 2021 | 15.74 | 15.89 | 15.69 | 15.74 | 1,596,512 | -0.00(-0.02%) |
Sep 23, 2021 | 15.70 | 15.87 | 15.67 | 15.74 | 2,273,484 | +0.03(+0.20%) |
Sep 22, 2021 | 15.60 | 15.85 | 15.53 | 15.71 | 1,454,410 | +0.21(+1.32%) |
Sep 21, 2021 | 15.64 | 15.66 | 15.50 | 15.50 | 1,528,633 | +0.00(+0.02%) |
Sep 20, 2021 | 15.38 | 15.56 | 15.26 | 15.50 | 1,609,687 | -0.11(-0.70%) |
Sep 17, 2021 | 15.79 | 15.85 | 15.54 | 15.61 | 4,109,369 | -0.15(-0.94%) |
Sep 16, 2021 | 15.88 | 16.02 | 15.75 | 15.76 | 2,163,505 | -0.12(-0.76%) |
Sep 15, 2021 | 15.52 | 15.88 | 15.47 | 15.88 | 3,241,582 | +0.38(+2.46%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.39 | 15.50 | 1,493,539 | -0.13(-0.81%) |
Sep 13, 2021 | 15.34 | 15.74 | 15.29 | 15.62 | 2,538,811 | +0.37(+2.46%) |
Sep 10, 2021 | 15.88 | 15.88 | 15.22 | 15.25 | 2,983,575 | -0.62(-3.88%) |
Sep 09, 2021 | 16.23 | 16.30 | 15.86 | 15.86 | 2,157,158 | -0.48(-2.96%) |
Sep 08, 2021 | 16.17 | 16.44 | 16.16 | 16.35 | 1,493,794 | +0.10(+0.63%) |
Sep 07, 2021 | 16.35 | 16.40 | 16.20 | 16.25 | 2,443,077 | -0.11(-0.67%) |
Sep 03, 2021 | 16.38 | 16.38 | 16.00 | 16.35 | 2,220,766 | -0.07(-0.43%) |
Sep 02, 2021 | 16.38 | 16.46 | 16.17 | 16.43 | 2,811,767 | +0.05(+0.28%) |
Sep 01, 2021 | 16.21 | 16.44 | 16.10 | 16.38 | 2,063,002 | +0.23(+1.40%) |
Aug 31, 2021 | 16.10 | 16.26 | 15.93 | 16.15 | 3,073,652 | +0.05(+0.31%) |
Aug 30, 2021 | 16.19 | 16.19 | 15.83 | 16.10 | 2,238,962 | -0.04(-0.26%) |
Aug 27, 2021 | 16.05 | 16.27 | 15.93 | 16.15 | 1,864,759 | +0.22(+1.40%) |
Aug 26, 2021 | 16.00 | 16.05 | 15.87 | 15.92 | 1,620,204 | -0.07(-0.46%) |
Aug 25, 2021 | 16.16 | 16.24 | 15.99 | 16.00 | 1,898,395 | -0.17(-1.03%) |
Aug 24, 2021 | 16.15 | 16.23 | 15.97 | 16.16 | 1,448,178 | +0.02(+0.11%) |
Aug 23, 2021 | 16.05 | 16.19 | 15.95 | 16.15 | 1,517,984 | +0.18(+1.13%) |
Aug 20, 2021 | 15.90 | 16.06 | 15.77 | 15.97 | 1,600,687 | -0.02(-0.13%) |
Aug 19, 2021 | 15.91 | 16.08 | 15.80 | 15.99 | 774,626 | +0.03(+0.20%) |
Aug 18, 2021 | 16.08 | 16.11 | 15.90 | 15.96 | 1,145,520 | -0.23(-1.40%) |
Aug 17, 2021 | 15.97 | 16.19 | 15.94 | 16.18 | 1,021,653 | +0.08(+0.48%) |
Aug 16, 2021 | 16.22 | 16.37 | 16.08 | 16.10 | 1,382,223 | -0.12(-0.76%) |
Aug 13, 2021 | 16.09 | 16.24 | 16.02 | 16.23 | 871,956 | +0.21(+1.30%) |
Aug 12, 2021 | 16.24 | 16.30 | 15.93 | 16.02 | 1,452,311 | -0.20(-1.23%) |
Aug 11, 2021 | 16.17 | 16.27 | 16.06 | 16.22 | 1,460,370 | +0.16(+1.00%) |
Aug 10, 2021 | 16.37 | 16.39 | 16.03 | 16.06 | 1,154,080 | -0.26(-1.57%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.30 | 16.31 | 748,008 | -0.19(-1.17%) |
Aug 06, 2021 | 16.42 | 16.58 | 16.33 | 16.50 | 1,268,106 | +0.16(+1.01%) |
Aug 05, 2021 | 16.09 | 16.34 | 16.07 | 16.34 | 1,590,291 | +0.39(+2.43%) |
Aug 04, 2021 | 16.19 | 16.26 | 15.94 | 15.95 | 1,603,680 | -0.32(-1.98%) |
Aug 03, 2021 | 16.48 | 16.50 | 16.15 | 16.27 | 1,783,689 | -0.12(-0.75%) |
Aug 02, 2021 | 16.68 | 16.95 | 16.36 | 16.40 | 1,600,163 | -0.28(-1.68%) |
Jul 30, 2021 | 16.84 | 17.07 | 16.67 | 16.68 | 2,504,267 | -0.12(-0.73%) |
Jul 29, 2021 | 16.72 | 16.90 | 16.67 | 16.80 | 1,717,054 | +0.17(+1.03%) |
Jul 28, 2021 | 16.61 | 16.79 | 16.35 | 16.63 | 3,143,134 | +0.15(+0.89%) |
Jul 27, 2021 | 16.36 | 16.53 | 16.28 | 16.48 | 3,340,676 | +0.04(+0.23%) |
Jul 26, 2021 | 16.40 | 16.62 | 16.35 | 16.44 | 1,171,193 | -0.02(-0.13%) |
Jul 23, 2021 | 16.55 | 16.57 | 16.34 | 16.46 | 1,365,472 | +0.03(+0.19%) |
Jul 22, 2021 | 16.75 | 16.76 | 16.40 | 16.43 | 1,665,156 | -0.41(-2.41%) |
Jul 21, 2021 | 16.63 | 16.99 | 16.62 | 16.84 | 1,831,753 | +0.27(+1.65%) |
Jul 20, 2021 | 16.12 | 16.74 | 15.96 | 16.56 | 3,369,505 | +0.53(+3.29%) |
Jul 19, 2021 | 16.28 | 16.28 | 15.87 | 16.04 | 3,882,889 | -0.40(-2.43%) |
Jul 16, 2021 | 16.61 | 16.63 | 16.41 | 16.43 | 2,350,121 | -0.10(-0.61%) |
Jul 15, 2021 | 16.37 | 16.56 | 16.24 | 16.54 | 2,456,038 | +0.16(+0.98%) |
Jul 14, 2021 | 16.16 | 16.44 | 16.11 | 16.38 | 1,847,190 | +0.19(+1.14%) |
Jul 13, 2021 | 16.33 | 16.34 | 16.06 | 16.19 | 3,086,391 | -0.21(-1.28%) |
Jul 12, 2021 | 16.10 | 16.42 | 16.01 | 16.40 | 1,057,321 | +0.26(+1.60%) |
Jul 09, 2021 | 15.91 | 16.16 | 15.76 | 16.14 | 1,137,468 | +0.43(+2.71%) |
Jul 08, 2021 | 15.57 | 15.85 | 15.47 | 15.71 | 1,596,465 | -0.05(-0.33%) |
Jul 07, 2021 | 15.83 | 15.94 | 15.73 | 15.77 | 1,528,815 | -0.14(-0.90%) |
Jul 06, 2021 | 15.88 | 15.97 | 15.60 | 15.91 | 1,151,000 | +0.03(+0.22%) |
Jul 02, 2021 | 15.95 | 16.03 | 15.78 | 15.88 | 972,023 | -0.05(-0.29%) |
Jul 01, 2021 | 15.83 | 16.11 | 15.77 | 15.92 | 1,445,719 | +0.13(+0.80%) |
Jun 30, 2021 | 15.73 | 15.95 | 15.66 | 15.80 | 2,029,599 | +0.02(+0.15%) |
Jun 29, 2021 | 15.81 | 15.94 | 15.73 | 15.77 | 1,378,610 | -0.04(-0.24%) |
Jun 28, 2021 | 16.28 | 16.28 | 15.60 | 15.81 | 1,539,613 | -0.47(-2.90%) |
Jun 25, 2021 | 16.06 | 16.36 | 16.01 | 16.28 | 2,888,536 | +0.22(+1.39%) |
Jun 24, 2021 | 16.06 | 16.06 | 15.89 | 16.06 | 1,311,020 | +0.05(+0.28%) |
Jun 23, 2021 | 16.10 | 16.10 | 15.96 | 16.01 | 1,991,624 | -0.00(-0.02%) |
Jun 22, 2021 | 16.31 | 16.31 | 16.02 | 16.02 | 1,326,068 | -0.34(-2.07%) |
Jun 21, 2021 | 15.94 | 16.43 | 15.93 | 16.35 | 1,225,353 | +0.48(+3.02%) |
Jun 18, 2021 | 16.12 | 16.17 | 15.84 | 15.88 | 3,055,139 | -0.31(-1.94%) |
Jun 17, 2021 | 16.43 | 16.46 | 16.14 | 16.19 | 1,486,099 | -0.26(-1.59%) |
Jun 16, 2021 | 16.69 | 16.74 | 16.45 | 16.45 | 1,383,131 | -0.26(-1.53%) |
Jun 15, 2021 | 16.98 | 17.13 | 16.70 | 16.71 | 1,477,648 | -0.29(-1.73%) |
Jun 14, 2021 | 17.04 | 17.09 | 16.92 | 17.00 | 1,470,934 | +0.04(+0.23%) |
Jun 11, 2021 | 16.96 | 17.02 | 16.84 | 16.96 | 1,261,174 | -0.01(-0.04%) |
Jun 10, 2021 | 16.87 | 17.04 | 16.84 | 16.97 | 1,268,710 | +0.12(+0.71%) |
Jun 09, 2021 | 16.85 | 16.96 | 16.80 | 16.85 | 1,722,940 | +0.09(+0.56%) |
Jun 08, 2021 | 16.69 | 16.82 | 16.67 | 16.76 | 1,857,159 | +0.06(+0.34%) |
Jun 07, 2021 | 16.55 | 16.78 | 16.48 | 16.70 | 1,616,423 | +0.23(+1.42%) |
Jun 04, 2021 | 16.46 | 16.54 | 16.34 | 16.47 | 2,245,655 | +0.03(+0.19%) |
Jun 03, 2021 | 16.52 | 16.52 | 16.34 | 16.43 | 2,508,914 | -0.13(-0.80%) |
Jun 02, 2021 | 16.56 | 16.62 | 16.33 | 16.57 | 2,573,301 | +0.08(+0.51%) |
Jun 01, 2021 | 16.09 | 16.50 | 15.99 | 16.48 | 2,537,895 | +0.51(+3.20%) |
May 28, 2021 | 16.00 | 16.02 | 15.89 | 15.97 | 2,190,047 | +0.07(+0.46%) |
May 27, 2021 | 16.00 | 16.02 | 15.80 | 15.90 | 2,258,212 | -0.01(-0.07%) |
May 26, 2021 | 15.72 | 15.96 | 15.67 | 15.91 | 1,544,875 | +0.21(+1.36%) |
May 25, 2021 | 15.80 | 15.91 | 15.67 | 15.70 | 2,435,184 | -0.07(-0.42%) |
May 24, 2021 | 15.59 | 15.83 | 15.50 | 15.76 | 2,390,387 | +0.26(+1.67%) |
May 21, 2021 | 15.47 | 15.55 | 15.35 | 15.50 | 1,200,176 | +0.13(+0.82%) |
May 20, 2021 | 15.09 | 15.41 | 14.96 | 15.38 | 1,747,328 | +0.25(+1.64%) |
May 19, 2021 | 15.09 | 15.13 | 14.76 | 15.13 | 1,587,148 | -0.11(-0.73%) |
May 18, 2021 | 15.17 | 15.36 | 15.09 | 15.24 | 1,093,190 | +0.05(+0.32%) |
May 17, 2021 | 15.24 | 15.25 | 15.07 | 15.19 | 1,611,164 | -0.02(-0.14%) |
May 14, 2021 | 15.14 | 15.26 | 15.10 | 15.21 | 1,572,286 | +0.15(+0.97%) |
May 13, 2021 | 14.86 | 15.20 | 14.83 | 15.07 | 1,678,980 | +0.24(+1.63%) |
May 12, 2021 | 14.91 | 15.09 | 14.81 | 14.83 | 1,529,565 | -0.15(-1.02%) |
May 11, 2021 | 15.16 | 15.19 | 14.87 | 14.98 | 1,655,338 | -0.30(-1.95%) |
May 10, 2021 | 15.49 | 15.61 | 15.26 | 15.28 | 1,515,642 | -0.10(-0.65%) |
May 07, 2021 | 15.32 | 15.48 | 15.23 | 15.38 | 1,985,521 | -0.00(-0.02%) |
May 06, 2021 | 15.16 | 15.41 | 15.05 | 15.38 | 1,154,875 | +0.27(+1.81%) |
May 05, 2021 | 15.23 | 15.61 | 14.97 | 15.11 | 1,792,545 | -0.58(-3.68%) |
May 04, 2021 | 15.57 | 15.75 | 15.50 | 15.68 | 1,971,725 | +0.14(+0.91%) |
May 03, 2021 | 15.59 | 15.72 | 15.45 | 15.54 | 1,817,193 | +0.05(+0.34%) |
Apr 30, 2021 | 15.56 | 15.63 | 15.45 | 15.49 | 1,463,148 | -0.09(-0.56%) |
Apr 29, 2021 | 15.56 | 15.73 | 15.43 | 15.58 | 1,282,660 | +0.14(+0.90%) |
Apr 28, 2021 | 15.26 | 15.53 | 15.14 | 15.44 | 2,772,042 | +0.22(+1.43%) |
Apr 27, 2021 | 15.20 | 15.29 | 14.97 | 15.22 | 2,342,888 | +0.09(+0.62%) |
Apr 26, 2021 | 14.98 | 15.25 | 14.97 | 15.13 | 3,779,940 | +0.26(+1.72%) |
Apr 23, 2021 | 14.98 | 15.05 | 14.71 | 14.87 | 3,484,086 | -0.08(-0.53%) |
Apr 22, 2021 | 15.24 | 15.36 | 14.95 | 14.95 | 2,693,801 | -0.30(-1.99%) |
Apr 21, 2021 | 15.06 | 15.35 | 14.98 | 15.25 | 1,522,076 | +0.22(+1.50%) |
Apr 20, 2021 | 14.99 | 15.18 | 14.97 | 15.03 | 2,343,212 | -0.01(-0.09%) |
Apr 19, 2021 | 15.17 | 15.17 | 14.96 | 15.04 | 1,806,375 | -0.07(-0.43%) |
Apr 16, 2021 | 15.14 | 15.21 | 14.99 | 15.11 | 1,721,368 | +0.06(+0.39%) |
Apr 15, 2021 | 15.06 | 15.15 | 14.91 | 15.05 | 1,699,059 | +0.05(+0.32%) |
Apr 14, 2021 | 14.99 | 15.24 | 14.96 | 15.00 | 1,562,738 | +0.03(+0.18%) |
Apr 13, 2021 | 15.02 | 15.07 | 14.88 | 14.97 | 1,639,368 | -0.08(-0.51%) |
Apr 12, 2021 | 14.97 | 15.07 | 14.85 | 15.05 | 1,795,130 | +0.17(+1.14%) |
Apr 09, 2021 | 14.89 | 14.99 | 14.84 | 14.88 | 1,326,954 | +0.01(+0.07%) |
Apr 08, 2021 | 14.89 | 15.20 | 14.78 | 14.87 | 2,318,735 | -0.11(-0.76%) |
Apr 07, 2021 | 15.06 | 15.14 | 14.84 | 14.98 | 1,536,965 | -0.05(-0.35%) |
Apr 06, 2021 | 14.98 | 15.21 | 14.91 | 15.04 | 2,606,501 | +0.04(+0.28%) |
Apr 05, 2021 | 15.34 | 15.34 | 14.86 | 15.00 | 2,435,515 | -0.26(-1.68%) |