Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.49 | 15.61 | 15.42 | 15.44 | 152,450 | -0.06(-0.41%) |
Mar 30, 2022 | 15.63 | 15.66 | 15.46 | 15.50 | 155,004 | -0.16(-1.01%) |
Mar 29, 2022 | 15.56 | 15.66 | 15.51 | 15.66 | 185,309 | +0.24(+1.54%) |
Mar 28, 2022 | 15.42 | 15.43 | 15.33 | 15.42 | 126,051 | -0.01(-0.05%) |
Mar 25, 2022 | 15.32 | 15.43 | 15.31 | 15.43 | 162,414 | +0.16(+1.04%) |
Mar 24, 2022 | 15.18 | 15.28 | 15.13 | 15.27 | 88,768 | +0.13(+0.84%) |
Mar 23, 2022 | 15.28 | 15.29 | 15.14 | 15.14 | 138,174 | -0.17(-1.09%) |
Mar 22, 2022 | 15.26 | 15.34 | 15.22 | 15.31 | 154,979 | +0.17(+1.15%) |
Mar 21, 2022 | 15.26 | 15.30 | 15.10 | 15.14 | 202,137 | -0.03(-0.17%) |
Mar 18, 2022 | 15.14 | 15.22 | 15.03 | 15.16 | 176,498 | -0.02(-0.10%) |
Mar 17, 2022 | 15.03 | 15.19 | 14.96 | 15.18 | 182,856 | +0.13(+0.83%) |
Mar 16, 2022 | 14.99 | 15.09 | 14.83 | 15.05 | 94,741 | +0.17(+1.16%) |
Mar 15, 2022 | 14.85 | 14.96 | 14.79 | 14.88 | 90,967 | +0.06(+0.42%) |
Mar 14, 2022 | 14.93 | 15.03 | 14.76 | 14.82 | 283,792 | -0.05(-0.32%) |
Mar 11, 2022 | 15.01 | 15.02 | 14.84 | 14.86 | 170,792 | -0.05(-0.32%) |
Mar 10, 2022 | 14.82 | 14.92 | 14.74 | 14.91 | 74,781 | +0.03(+0.21%) |
Mar 09, 2022 | 14.90 | 15.06 | 14.88 | 14.88 | 212,240 | +0.15(+1.01%) |
Mar 08, 2022 | 14.60 | 14.90 | 14.60 | 14.73 | 131,111 | +0.16(+1.13%) |
Mar 07, 2022 | 14.86 | 14.86 | 14.56 | 14.57 | 143,785 | -0.31(-2.06%) |
Mar 04, 2022 | 14.95 | 14.95 | 14.77 | 14.87 | 100,268 | -0.16(-1.10%) |
Mar 03, 2022 | 15.10 | 15.10 | 14.97 | 15.04 | 103,535 | -0.04(-0.26%) |
Mar 02, 2022 | 14.79 | 15.11 | 14.79 | 15.08 | 118,857 | +0.33(+2.24%) |
Mar 01, 2022 | 14.92 | 14.95 | 14.59 | 14.75 | 146,862 | -0.23(-1.52%) |
Feb 28, 2022 | 14.88 | 14.97 | 14.80 | 14.97 | 122,096 | +0.00(+0.00%) |
Feb 25, 2022 | 14.80 | 15.00 | 14.89 | 14.97 | 209,995 | +0.26(+1.76%) |
Feb 24, 2022 | 14.26 | 14.76 | 14.20 | 14.71 | 431,521 | +0.00(+0.00%) |
Feb 23, 2022 | 15.01 | 15.10 | 14.69 | 14.71 | 244,333 | -0.24(-1.63%) |
Feb 22, 2022 | 15.19 | 15.19 | 14.85 | 14.96 | 268,392 | -0.27(-1.77%) |
Feb 18, 2022 | 15.23 | 0 | +0.04(+0.26%) | |||
Feb 17, 2022 | 15.43 | 15.43 | 15.14 | 15.19 | 155,128 | -0.29(-1.86%) |
Feb 16, 2022 | 15.39 | 15.50 | 15.38 | 15.48 | 84,727 | +0.12(+0.76%) |
Feb 15, 2022 | 15.23 | 15.39 | 15.23 | 15.36 | 130,584 | +0.23(+1.55%) |
Feb 14, 2022 | 15.24 | 15.30 | 15.06 | 15.13 | 148,336 | -0.15(-0.97%) |
Feb 11, 2022 | 15.39 | 15.52 | 15.18 | 15.27 | 124,436 | -0.16(-1.01%) |
Feb 10, 2022 | 15.59 | 15.71 | 15.39 | 15.43 | 118,420 | -0.16(-1.05%) |
Feb 09, 2022 | 15.68 | 15.74 | 15.59 | 15.59 | 151,996 | -0.05(-0.35%) |
Feb 08, 2022 | 15.53 | 15.67 | 15.51 | 15.65 | 115,229 | +0.18(+1.16%) |
Feb 07, 2022 | 15.43 | 15.55 | 15.43 | 15.47 | 152,497 | +0.05(+0.35%) |
Feb 04, 2022 | 15.39 | 15.47 | 15.20 | 15.41 | 101,551 | +0.02(+0.15%) |
Feb 03, 2022 | 15.52 | 15.38 | 15.39 | 214,633 | -0.16(-1.00%) | |
Feb 02, 2022 | 15.66 | 15.66 | 15.42 | 15.55 | 412,586 | -0.08(-0.50%) |
Feb 01, 2022 | 15.59 | 15.65 | 15.41 | 15.62 | 173,355 | +0.04(+0.25%) |
Jan 31, 2022 | 15.31 | 15.59 | 15.59 | 155,672 | +0.27(+1.78%) | |
Jan 28, 2022 | 15.22 | 15.32 | 14.99 | 15.31 | 189,237 | +0.11(+0.72%) |
Jan 27, 2022 | 15.46 | 15.58 | 15.11 | 15.20 | 144,298 | -0.15(-0.96%) |
Jan 26, 2022 | 15.57 | 15.66 | 15.29 | 15.35 | 183,035 | -0.04(-0.25%) |
Jan 25, 2022 | 15.14 | 15.48 | 14.92 | 15.39 | 184,667 | +0.17(+1.13%) |
Jan 24, 2022 | 15.16 | 15.25 | 14.65 | 15.22 | 605,534 | -0.07(-0.43%) |
Jan 21, 2022 | 15.48 | 15.50 | 15.24 | 15.29 | 489,620 | -0.27(-1.74%) |
Jan 20, 2022 | 15.85 | 15.87 | 15.54 | 15.56 | 163,755 | -0.21(-1.33%) |
Jan 19, 2022 | 16.04 | 16.04 | 15.76 | 15.77 | 180,066 | -0.23(-1.45%) |
Jan 18, 2022 | 16.19 | 16.19 | 15.97 | 16.00 | 285,563 | -0.14(-0.86%) |
Jan 14, 2022 | 16.14 | 0 | -0.05(-0.33%) | |||
Jan 13, 2022 | 16.26 | 16.35 | 16.17 | 16.19 | 266,953 | -0.05(-0.29%) |
Jan 12, 2022 | 16.32 | 16.32 | 16.18 | 16.24 | 480,000 | -0.04(-0.24%) |
Jan 11, 2022 | 16.14 | 16.28 | 16.06 | 16.28 | 193,303 | +0.19(+1.15%) |
Jan 10, 2022 | 16.10 | 16.14 | 16.01 | 16.09 | 235,851 | +0.02(+0.14%) |
Jan 07, 2022 | 15.96 | 16.10 | 15.96 | 16.07 | 213,946 | +0.12(+0.73%) |
Jan 06, 2022 | 15.91 | 15.99 | 15.83 | 15.95 | 202,551 | +0.15(+0.93%) |
Jan 05, 2022 | 16.06 | 16.09 | 15.78 | 15.80 | 222,595 | -0.19(-1.16%) |
Jan 04, 2022 | 15.94 | 16.10 | 15.93 | 15.99 | 230,863 | +0.12(+0.73%) |
Jan 03, 2022 | 15.73 | 15.98 | 15.73 | 15.87 | 170,766 | +0.18(+1.13%) |
Dec 31, 2021 | 15.73 | 15.75 | 15.66 | 15.70 | 124,775 | +0.00(+0.00%) |
Dec 30, 2021 | 15.77 | 15.87 | 15.69 | 15.70 | 97,313 | -0.05(-0.30%) |
Dec 29, 2021 | 15.82 | 15.82 | 15.72 | 15.74 | 119,416 | -0.01(-0.05%) |
Dec 28, 2021 | 15.72 | 15.90 | 15.71 | 15.75 | 129,968 | +0.02(+0.10%) |
Dec 27, 2021 | 15.70 | 15.74 | 15.55 | 15.73 | 166,054 | +0.11(+0.69%) |
Dec 23, 2021 | 15.48 | 15.66 | 15.47 | 15.63 | 159,501 | +0.22(+1.46%) |
Dec 22, 2021 | 15.27 | 15.44 | 15.25 | 15.40 | 219,448 | +0.12(+0.81%) |
Dec 21, 2021 | 15.05 | 15.32 | 15.05 | 15.28 | 163,187 | +0.36(+2.44%) |
Dec 20, 2021 | 15.04 | 15.04 | 14.70 | 14.91 | 353,593 | -0.30(-1.96%) |
Dec 17, 2021 | 15.37 | 15.39 | 15.14 | 15.21 | 159,552 | -0.20(-1.30%) |
Dec 16, 2021 | 15.58 | 15.59 | 15.40 | 15.41 | 102,742 | -0.04(-0.25%) |
Dec 15, 2021 | 15.41 | 15.50 | 15.27 | 15.45 | 117,967 | +0.07(+0.45%) |
Dec 14, 2021 | 15.43 | 15.57 | 15.37 | 15.38 | 155,590 | -0.08(-0.55%) |
Dec 13, 2021 | 15.65 | 15.65 | 15.42 | 15.47 | 246,895 | -0.20(-1.28%) |
Dec 10, 2021 | 15.81 | 15.81 | 15.63 | 15.67 | 75,787 | -0.03(-0.20%) |
Dec 09, 2021 | 15.75 | 15.75 | 15.65 | 15.70 | 85,682 | -0.06(-0.39%) |
Dec 08, 2021 | 15.80 | 15.85 | 15.73 | 15.76 | 181,618 | +0.01(+0.05%) |
Dec 07, 2021 | 15.77 | 15.86 | 15.72 | 15.75 | 186,218 | +0.10(+0.64%) |
Dec 06, 2021 | 15.49 | 15.73 | 15.47 | 15.65 | 132,996 | +0.24(+1.55%) |
Dec 03, 2021 | 15.59 | 15.64 | 15.34 | 15.41 | 115,271 | -0.16(-1.04%) |
Dec 02, 2021 | 15.27 | 15.61 | 15.27 | 15.57 | 138,552 | +0.36(+2.38%) |
Dec 01, 2021 | 15.68 | 15.73 | 15.20 | 15.21 | 254,071 | -0.22(-1.39%) |
Nov 30, 2021 | 15.63 | 15.63 | 15.35 | 15.43 | 413,479 | -0.29(-1.86%) |
Nov 29, 2021 | 15.87 | 15.89 | 15.61 | 15.72 | 150,281 | +0.01(+0.05%) |
Nov 26, 2021 | 15.80 | 15.80 | 15.50 | 15.71 | 244,771 | -0.32(-2.01%) |
Nov 24, 2021 | 15.95 | 16.06 | 15.95 | 16.03 | 88,479 | +0.00(+0.00%) |
Nov 23, 2021 | 15.96 | 16.05 | 15.93 | 16.03 | 93,640 | +0.08(+0.53%) |
Nov 22, 2021 | 16.07 | 16.07 | 15.93 | 15.95 | 159,655 | +0.02(+0.11%) |
Nov 19, 2021 | 16.00 | 16.00 | 15.88 | 15.93 | 126,613 | -0.11(-0.71%) |
Nov 18, 2021 | 16.13 | 16.05 | 15.97 | 16.05 | 109,291 | -0.02(-0.14%) |
Nov 17, 2021 | 16.18 | 16.18 | 16.02 | 16.07 | 150,053 | -0.09(-0.57%) |
Nov 16, 2021 | 16.26 | 16.26 | 16.16 | 16.16 | 163,912 | -0.06(-0.38%) |
Nov 15, 2021 | 16.35 | 16.35 | 16.19 | 16.22 | 117,924 | -0.04(-0.23%) |
Nov 12, 2021 | 16.38 | 16.38 | 16.24 | 16.26 | 126,910 | -0.07(-0.42%) |
Nov 11, 2021 | 16.27 | 16.34 | 16.23 | 16.33 | 96,412 | +0.11(+0.71%) |
Nov 10, 2021 | 16.31 | 16.21 | 115,834 | -0.10(-0.60%) | ||
Nov 09, 2021 | 16.43 | 16.43 | 16.25 | 16.31 | 166,024 | -0.14(-0.85%) |
Nov 08, 2021 | 16.47 | 16.49 | 16.41 | 16.45 | 153,129 | +0.03(+0.20%) |
Nov 05, 2021 | 16.28 | 16.46 | 16.28 | 16.42 | 151,085 | +0.18(+1.12%) |
Nov 04, 2021 | 16.36 | 16.36 | 16.17 | 16.24 | 128,270 | -0.08(-0.51%) |
Nov 03, 2021 | 16.11 | 16.35 | 16.11 | 16.32 | 124,558 | +0.20(+1.23%) |
Nov 02, 2021 | 16.30 | 16.30 | 16.10 | 16.12 | 217,801 | -0.15(-0.89%) |
Nov 01, 2021 | 16.22 | 16.29 | 16.10 | 16.27 | 286,101 | +0.17(+1.04%) |
Oct 29, 2021 | 16.15 | 16.16 | 16.04 | 16.10 | 217,665 | -0.05(-0.28%) |
Oct 28, 2021 | 16.05 | 16.15 | 16.03 | 16.15 | 118,084 | +0.13(+0.81%) |
Oct 27, 2021 | 16.21 | 16.21 | 16.02 | 16.02 | 168,466 | -0.21(-1.27%) |
Oct 26, 2021 | 16.33 | 16.22 | 16.22 | 130,129 | -0.07(-0.42%) | |
Oct 25, 2021 | 16.25 | 16.30 | 16.23 | 16.29 | 101,369 | +0.05(+0.28%) |
Oct 22, 2021 | 16.20 | 16.27 | 16.18 | 16.25 | 160,649 | +0.04(+0.24%) |
Oct 21, 2021 | 16.21 | 16.25 | 16.12 | 16.21 | 766,149 | +0.03(+0.19%) |
Oct 20, 2021 | 16.08 | 16.19 | 16.05 | 16.18 | 212,097 | +0.11(+0.71%) |
Oct 19, 2021 | 16.02 | 16.06 | 16.02 | 16.06 | 106,667 | +0.11(+0.72%) |
Oct 18, 2021 | 15.96 | 16.01 | 15.90 | 15.95 | 275,657 | +0.02(+0.10%) |
Oct 15, 2021 | 16.08 | 16.14 | 15.93 | 15.93 | 252,573 | -0.06(-0.38%) |
Oct 14, 2021 | 16.00 | 16.00 | 15.95 | 15.99 | 110,611 | +0.08(+0.48%) |
Oct 13, 2021 | 15.94 | 15.94 | 15.76 | 15.92 | 120,553 | +0.01(+0.05%) |
Oct 12, 2021 | 15.91 | 15.96 | 15.86 | 15.91 | 165,408 | +0.02(+0.10%) |
Oct 11, 2021 | 15.94 | 16.05 | 15.89 | 15.89 | 177,257 | -0.03(-0.19%) |
Oct 08, 2021 | 15.81 | 15.94 | 15.81 | 15.92 | 159,631 | +0.11(+0.72%) |
Oct 07, 2021 | 15.79 | 15.94 | 15.79 | 15.81 | 195,171 | +0.02(+0.14%) |
Oct 06, 2021 | 15.64 | 15.79 | 15.52 | 15.79 | 93,586 | +0.07(+0.43%) |
Oct 05, 2021 | 15.70 | 15.77 | 15.60 | 15.72 | 129,386 | +0.11(+0.68%) |
Oct 04, 2021 | 15.63 | 15.78 | 15.59 | 15.61 | 188,727 | -0.03(-0.19%) |
Oct 01, 2021 | 15.52 | 15.72 | 15.45 | 15.64 | 160,992 | +0.21(+1.33%) |
Sep 30, 2021 | 15.63 | 15.67 | 15.44 | 15.44 | 115,694 | -0.13(-0.83%) |
Sep 29, 2021 | 15.55 | 15.60 | 15.48 | 15.57 | 64,012 | +0.06(+0.39%) |
Sep 28, 2021 | 15.68 | 15.73 | 15.50 | 15.51 | 137,589 | -0.17(-1.06%) |
Sep 27, 2021 | 15.57 | 15.76 | 15.57 | 15.67 | 143,968 | +0.14(+0.93%) |
Sep 24, 2021 | 15.54 | 15.60 | 15.54 | 15.53 | 183,895 | +0.02(+0.10%) |
Sep 23, 2021 | 15.47 | 15.61 | 15.39 | 15.51 | 121,179 | +0.12(+0.79%) |
Sep 22, 2021 | 15.27 | 15.48 | 15.27 | 15.39 | 89,620 | +0.18(+1.20%) |
Sep 21, 2021 | 15.26 | 15.33 | 15.18 | 15.21 | 115,407 | +0.07(+0.45%) |
Sep 20, 2021 | 15.19 | 15.23 | 14.99 | 15.14 | 332,358 | -0.30(-1.97%) |
Sep 17, 2021 | 15.51 | 15.54 | 15.43 | 15.45 | 142,228 | -0.05(-0.29%) |
Sep 16, 2021 | 15.60 | 15.61 | 15.45 | 15.49 | 120,539 | -0.08(-0.53%) |
Sep 15, 2021 | 15.47 | 15.59 | 15.43 | 15.57 | 101,015 | +0.14(+0.88%) |
Sep 14, 2021 | 15.53 | 15.60 | 15.40 | 15.44 | 192,282 | -0.08(-0.53%) |
Sep 13, 2021 | 15.45 | 15.53 | 15.38 | 15.52 | 118,995 | +0.13(+0.83%) |
Sep 10, 2021 | 15.58 | 15.58 | 15.39 | 15.39 | 158,842 | -0.11(-0.73%) |
Sep 09, 2021 | 15.45 | 15.60 | 15.42 | 15.51 | 152,281 | +0.07(+0.44%) |
Sep 08, 2021 | 15.54 | 15.57 | 15.42 | 15.44 | 200,982 | -0.10(-0.63%) |
Sep 07, 2021 | 15.68 | 15.68 | 15.53 | 15.54 | 228,373 | -0.10(-0.63%) |
Sep 03, 2021 | 15.69 | 15.69 | 15.60 | 15.63 | 194,619 | -0.03(-0.19%) |
Sep 02, 2021 | 15.64 | 15.69 | 15.60 | 15.67 | 110,347 | +0.05(+0.34%) |
Sep 01, 2021 | 15.68 | 15.69 | 15.53 | 15.61 | 183,739 | +0.00(+0.00%) |
Aug 31, 2021 | 15.59 | 15.65 | 15.57 | 15.61 | 108,098 | +0.05(+0.34%) |
Aug 30, 2021 | 15.80 | 15.80 | 15.56 | 15.56 | 128,085 | -0.17(-1.05%) |
Aug 27, 2021 | 15.51 | 15.75 | 15.51 | 15.73 | 408,685 | +0.24(+1.56%) |
Aug 26, 2021 | 15.63 | 15.63 | 15.47 | 15.48 | 110,320 | -0.11(-0.73%) |
Aug 25, 2021 | 15.52 | 15.69 | 15.50 | 15.60 | 297,824 | +0.08(+0.53%) |
Aug 24, 2021 | 15.47 | 15.57 | 15.45 | 15.51 | 557,228 | +0.10(+0.64%) |
Aug 23, 2021 | 15.32 | 15.45 | 15.32 | 15.42 | 1,723,155 | +0.12(+0.82%) |
Aug 20, 2021 | 15.01 | 15.30 | 14.98 | 15.29 | 94,761 | +0.28(+1.85%) |
Aug 19, 2021 | 15.14 | 15.22 | 14.94 | 15.01 | 185,880 | -0.28(-1.86%) |
Aug 18, 2021 | 15.37 | 15.46 | 15.30 | 15.30 | 130,500 | -0.11(-0.73%) |
Aug 17, 2021 | 15.42 | 15.47 | 15.28 | 15.41 | 137,882 | -0.12(-0.77%) |
Aug 16, 2021 | 15.58 | 15.58 | 15.42 | 15.53 | 122,133 | -0.04(-0.29%) |
Aug 13, 2021 | 15.59 | 15.59 | 15.53 | 15.58 | 95,569 | +0.02(+0.14%) |
Aug 12, 2021 | 15.58 | 15.58 | 15.47 | 15.55 | 244,039 | +0.00(+0.00%) |
Aug 11, 2021 | 15.44 | 15.55 | 15.41 | 15.55 | 108,194 | +0.13(+0.83%) |
Aug 10, 2021 | 15.29 | 15.43 | 15.25 | 15.43 | 144,982 | +0.16(+1.08%) |
Aug 09, 2021 | 15.33 | 15.34 | 15.24 | 15.26 | 91,514 | -0.07(-0.44%) |
Aug 06, 2021 | 15.26 | 15.37 | 15.25 | 15.33 | 95,419 | +0.13(+0.89%) |
Aug 05, 2021 | 15.00 | 15.20 | 15.00 | 15.19 | 152,098 | +0.21(+1.40%) |
Aug 04, 2021 | 14.99 | 15.07 | 14.91 | 14.98 | 312,507 | -0.10(-0.70%) |
Aug 03, 2021 | 15.18 | 15.18 | 14.92 | 15.09 | 187,353 | -0.09(-0.59%) |
Aug 02, 2021 | 15.24 | 15.42 | 15.16 | 15.18 | 214,356 | -0.04(-0.29%) |
Jul 30, 2021 | 15.35 | 15.40 | 15.16 | 15.22 | 237,537 | -0.10(-0.64%) |
Jul 29, 2021 | 15.25 | 15.42 | 15.25 | 15.32 | 126,820 | +0.12(+0.79%) |
Jul 28, 2021 | 15.18 | 15.28 | 15.06 | 15.20 | 116,305 | +0.06(+0.40%) |
Jul 27, 2021 | 15.20 | 15.20 | 15.03 | 15.14 | 115,726 | -0.13(-0.83%) |
Jul 26, 2021 | 15.10 | 15.31 | 15.10 | 15.27 | 93,068 | +0.19(+1.24%) |
Jul 23, 2021 | 15.14 | 15.21 | 15.04 | 15.08 | 104,524 | -0.02(-0.10%) |
Jul 22, 2021 | 15.28 | 15.28 | 15.05 | 15.10 | 105,903 | -0.16(-1.08%) |
Jul 21, 2021 | 15.21 | 15.35 | 15.21 | 15.26 | 110,340 | +0.16(+1.09%) |
Jul 20, 2021 | 14.77 | 15.16 | 14.75 | 15.10 | 180,600 | +0.36(+2.44%) |
Jul 19, 2021 | 14.77 | 14.89 | 14.55 | 14.74 | 336,879 | -0.30(-2.03%) |
Jul 16, 2021 | 15.22 | 15.22 | 15.01 | 15.04 | 294,843 | -0.11(-0.74%) |
Jul 15, 2021 | 15.11 | 15.26 | 15.05 | 15.15 | 105,893 | +0.00(+0.00%) |
Jul 14, 2021 | 15.28 | 15.41 | 15.11 | 15.15 | 153,207 | -0.10(-0.63%) |
Jul 13, 2021 | 15.55 | 15.55 | 15.24 | 15.25 | 197,356 | -0.30(-1.92%) |
Jul 12, 2021 | 15.35 | 15.55 | 15.27 | 15.55 | 144,985 | +0.16(+1.07%) |
Jul 09, 2021 | 15.12 | 15.38 | 15.12 | 15.38 | 170,792 | +0.37(+2.48%) |
Jul 08, 2021 | 14.96 | 15.15 | 14.83 | 15.01 | 479,552 | -0.22(-1.42%) |
Jul 07, 2021 | 15.35 | 15.35 | 15.12 | 15.23 | 211,346 | -0.11(-0.73%) |
Jul 06, 2021 | 15.47 | 15.51 | 15.23 | 15.34 | 185,128 | -0.13(-0.82%) |
Jul 02, 2021 | 15.49 | 15.50 | 15.38 | 15.47 | 105,398 | -0.01(-0.05%) |
Jul 01, 2021 | 15.45 | 15.50 | 15.35 | 15.47 | 192,928 | +0.11(+0.73%) |
Jun 30, 2021 | 15.30 | 15.36 | 15.25 | 15.36 | 152,966 | +0.08(+0.54%) |
Jun 29, 2021 | 15.44 | 15.53 | 15.28 | 15.28 | 166,839 | -0.13(-0.87%) |
Jun 28, 2021 | 15.52 | 15.52 | 15.31 | 15.41 | 256,438 | -0.11(-0.72%) |
Jun 25, 2021 | 15.59 | 15.61 | 15.50 | 15.53 | 98,313 | +0.02(+0.14%) |
Jun 24, 2021 | 15.46 | 15.53 | 15.42 | 15.50 | 109,926 | +0.10(+0.68%) |
Jun 23, 2021 | 15.38 | 15.48 | 15.38 | 15.40 | 114,266 | +0.02(+0.15%) |
Jun 22, 2021 | 15.38 | 15.43 | 15.25 | 15.38 | 190,592 | -0.02(-0.14%) |
Jun 21, 2021 | 15.15 | 15.44 | 15.15 | 15.40 | 209,257 | +0.35(+2.34%) |
Jun 18, 2021 | 15.30 | 15.33 | 15.01 | 15.05 | 297,508 | -0.38(-2.45%) |
Jun 17, 2021 | 15.83 | 15.87 | 15.31 | 15.43 | 317,797 | -0.39(-2.48%) |
Jun 16, 2021 | 15.77 | 15.86 | 15.71 | 15.82 | 97,639 | +0.07(+0.42%) |
Jun 15, 2021 | 15.87 | 15.90 | 15.67 | 15.75 | 158,972 | -0.13(-0.84%) |
Jun 14, 2021 | 15.94 | 15.98 | 15.83 | 15.88 | 141,083 | -0.01(-0.09%) |
Jun 11, 2021 | 15.91 | 15.94 | 15.83 | 15.90 | 120,755 | +0.04(+0.28%) |
Jun 10, 2021 | 16.00 | 16.03 | 15.85 | 15.86 | 319,358 | -0.10(-0.60%) |
Jun 09, 2021 | 16.03 | 16.03 | 15.93 | 15.95 | 175,948 | -0.03(-0.19%) |
Jun 08, 2021 | 15.89 | 16.00 | 15.80 | 15.98 | 200,374 | +0.13(+0.79%) |
Jun 07, 2021 | 15.85 | 15.87 | 15.73 | 15.86 | 134,981 | +0.08(+0.52%) |
Jun 04, 2021 | 15.77 | 15.80 | 15.66 | 15.77 | 157,988 | +0.04(+0.24%) |
Jun 03, 2021 | 15.63 | 15.77 | 15.60 | 15.74 | 193,324 | +0.06(+0.38%) |
Jun 02, 2021 | 15.70 | 15.71 | 15.63 | 15.68 | 191,936 | +0.02(+0.14%) |
Jun 01, 2021 | 15.52 | 15.67 | 15.51 | 15.66 | 368,809 | +0.19(+1.24%) |
May 28, 2021 | 15.46 | 15.48 | 15.35 | 15.46 | 150,099 | +0.06(+0.38%) |
May 27, 2021 | 15.31 | 15.41 | 15.31 | 15.40 | 122,758 | +0.14(+0.92%) |
May 26, 2021 | 15.16 | 15.29 | 15.08 | 15.26 | 180,298 | +0.19(+1.23%) |
May 25, 2021 | 15.33 | 15.42 | 15.07 | 15.08 | 209,897 | -0.23(-1.50%) |
May 24, 2021 | 15.37 | 15.37 | 15.24 | 15.31 | 190,013 | +0.02(+0.14%) |
May 21, 2021 | 15.33 | 15.35 | 15.25 | 15.29 | 152,781 | +0.07(+0.44%) |
May 20, 2021 | 15.23 | 15.28 | 15.12 | 15.22 | 152,620 | +0.03(+0.19%) |
May 19, 2021 | 15.02 | 15.20 | 14.92 | 15.19 | 158,329 | -0.01(-0.10%) |
May 18, 2021 | 15.26 | 15.35 | 15.20 | 15.21 | 152,492 | -0.06(-0.39%) |
May 17, 2021 | 15.16 | 15.28 | 15.05 | 15.26 | 502,412 | +0.09(+0.58%) |
May 14, 2021 | 15.11 | 15.19 | 15.04 | 15.18 | 180,076 | +0.19(+1.28%) |
May 13, 2021 | 14.59 | 15.02 | 14.59 | 14.98 | 242,518 | +0.45(+3.09%) |
May 12, 2021 | 15.01 | 15.07 | 14.51 | 14.54 | 488,082 | -0.45(-3.00%) |
May 11, 2021 | 15.09 | 15.09 | 14.87 | 14.98 | 313,731 | -0.19(-1.26%) |
May 10, 2021 | 15.29 | 15.38 | 15.16 | 15.18 | 309,965 | -0.08(-0.53%) |
May 07, 2021 | 15.16 | 15.26 | 15.13 | 15.26 | 220,871 | +0.08(+0.53%) |
May 06, 2021 | 15.19 | 15.19 | 14.99 | 15.18 | 158,016 | +0.04(+0.29%) |
May 05, 2021 | 15.03 | 15.15 | 14.94 | 15.13 | 177,508 | +0.15(+1.03%) |
May 04, 2021 | 15.05 | 15.06 | 14.86 | 14.98 | 254,041 | -0.04(-0.29%) |
May 03, 2021 | 15.07 | 15.12 | 14.98 | 15.02 | 185,937 | +0.07(+0.49%) |
Apr 30, 2021 | 15.08 | 15.08 | 14.92 | 14.95 | 120,055 | -0.12(-0.78%) |
Apr 29, 2021 | 15.11 | 15.11 | 14.97 | 15.07 | 166,358 | +0.07(+0.44%) |
Apr 28, 2021 | 15.01 | 15.01 | 14.93 | 15.00 | 168,458 | +0.07(+0.44%) |
Apr 27, 2021 | 14.84 | 14.95 | 14.84 | 14.93 | 109,525 | +0.09(+0.60%) |
Apr 26, 2021 | 14.86 | 14.97 | 14.84 | 14.84 | 172,714 | +0.03(+0.20%) |
Apr 23, 2021 | 14.60 | 14.87 | 14.60 | 14.81 | 200,998 | +0.22(+1.51%) |
Apr 22, 2021 | 14.78 | 14.78 | 14.58 | 14.59 | 145,600 | -0.13(-0.90%) |
Apr 21, 2021 | 14.54 | 14.73 | 14.43 | 14.73 | 169,983 | +0.22(+1.52%) |
Apr 20, 2021 | 14.73 | 14.73 | 14.43 | 14.51 | 352,756 | -0.21(-1.40%) |
Apr 19, 2021 | 14.86 | 14.87 | 14.67 | 14.71 | 208,837 | -0.08(-0.57%) |
Apr 16, 2021 | 14.79 | 14.87 | 14.77 | 14.80 | 199,288 | +0.04(+0.30%) |
Apr 15, 2021 | 14.84 | 14.84 | 14.68 | 14.75 | 242,285 | -0.02(-0.15%) |
Apr 14, 2021 | 14.71 | 14.89 | 14.71 | 14.77 | 187,044 | +0.07(+0.45%) |
Apr 13, 2021 | 14.84 | 14.84 | 14.66 | 14.71 | 160,698 | -0.12(-0.79%) |
Apr 12, 2021 | 14.74 | 14.85 | 14.74 | 14.83 | 214,838 | +0.10(+0.70%) |
Apr 09, 2021 | 14.72 | 14.75 | 14.69 | 14.72 | 142,466 | +0.01(+0.10%) |
Apr 08, 2021 | 14.68 | 14.71 | 14.59 | 14.71 | 124,601 | +0.04(+0.30%) |
Apr 07, 2021 | 14.68 | 14.69 | 14.63 | 14.66 | 186,919 | +0.04(+0.30%) |
Apr 06, 2021 | 14.63 | 14.66 | 14.59 | 14.62 | 266,780 | +0.02(+0.15%) |
Apr 05, 2021 | 14.61 | 14.63 | 14.55 | 14.60 | 354,159 | +0.05(+0.35%) |