Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.94 | 15.04 | 14.55 | 14.55 | 175,252 | -0.55(-3.61%) |
Apr 28, 2022 | 14.95 | 15.16 | 14.73 | 15.09 | 132,182 | +0.38(+2.59%) |
Apr 27, 2022 | 14.73 | 14.88 | 14.61 | 14.71 | 188,001 | +0.07(+0.47%) |
Apr 26, 2022 | 14.96 | 14.96 | 14.63 | 14.64 | 195,530 | -0.35(-2.37%) |
Apr 25, 2022 | 14.86 | 15.04 | 14.67 | 15.00 | 211,213 | +0.03(+0.17%) |
Apr 22, 2022 | 15.32 | 15.36 | 14.95 | 14.97 | 203,587 | -0.41(-2.64%) |
Apr 21, 2022 | 15.73 | 15.83 | 15.34 | 15.38 | 220,279 | -0.25(-1.61%) |
Apr 20, 2022 | 15.70 | 15.72 | 15.58 | 15.63 | 210,784 | -0.03(-0.17%) |
Apr 19, 2022 | 15.40 | 15.69 | 15.39 | 15.65 | 187,306 | +0.22(+1.46%) |
Apr 18, 2022 | 15.33 | 15.48 | 15.32 | 15.43 | 119,516 | +0.07(+0.45%) |
Apr 14, 2022 | 15.60 | 15.60 | 15.36 | 15.36 | 169,963 | -0.20(-1.28%) |
Apr 13, 2022 | 15.44 | 15.59 | 15.40 | 15.56 | 145,329 | +0.16(+1.07%) |
Apr 12, 2022 | 15.59 | 15.67 | 15.33 | 15.40 | 272,233 | -0.09(-0.56%) |
Apr 11, 2022 | 15.68 | 15.74 | 15.48 | 15.48 | 181,050 | -0.33(-2.08%) |
Apr 08, 2022 | 15.79 | 15.91 | 15.74 | 15.81 | 142,999 | +0.01(+0.05%) |
Apr 07, 2022 | 15.69 | 15.91 | 15.60 | 15.80 | 224,511 | +0.06(+0.38%) |
Apr 06, 2022 | 15.79 | 15.84 | 15.65 | 15.74 | 205,615 | -0.20(-1.25%) |
Apr 05, 2022 | 16.06 | 16.13 | 15.90 | 15.94 | 120,942 | -0.14(-0.86%) |
Apr 04, 2022 | 15.95 | 16.11 | 15.95 | 16.08 | 216,390 | +0.06(+0.38%) |
Apr 01, 2022 | 15.98 | 16.02 | 15.84 | 16.02 | 163,279 | +0.06(+0.38%) |
Mar 31, 2022 | 16.13 | 16.17 | 15.95 | 15.96 | 158,221 | -0.21(-1.28%) |
Mar 30, 2022 | 16.22 | 16.22 | 16.07 | 16.17 | 103,333 | -0.08(-0.48%) |
Mar 29, 2022 | 16.15 | 16.28 | 16.10 | 16.24 | 193,397 | +0.20(+1.24%) |
Mar 28, 2022 | 15.91 | 16.05 | 15.88 | 16.04 | 111,830 | +0.09(+0.54%) |
Mar 25, 2022 | 15.91 | 16.01 | 15.84 | 15.96 | 138,890 | +0.10(+0.66%) |
Mar 24, 2022 | 15.78 | 15.88 | 15.72 | 15.85 | 198,560 | +0.15(+0.94%) |
Mar 23, 2022 | 15.83 | 15.85 | 15.71 | 15.71 | 139,991 | -0.18(-1.14%) |
Mar 22, 2022 | 15.72 | 15.96 | 15.72 | 15.89 | 137,515 | +0.17(+1.10%) |
Mar 21, 2022 | 15.78 | 15.83 | 15.58 | 15.72 | 159,750 | -0.04(-0.27%) |
Mar 18, 2022 | 15.49 | 15.76 | 15.49 | 15.76 | 155,062 | +0.20(+1.28%) |
Mar 17, 2022 | 15.27 | 15.56 | 15.24 | 15.56 | 232,308 | +0.23(+1.52%) |
Mar 16, 2022 | 15.20 | 15.34 | 14.97 | 15.33 | 268,680 | +0.33(+2.19%) |
Mar 15, 2022 | 14.73 | 15.02 | 14.70 | 15.00 | 233,372 | +0.32(+2.18%) |
Mar 14, 2022 | 14.84 | 14.93 | 14.59 | 14.68 | 185,671 | -0.12(-0.82%) |
Mar 11, 2022 | 15.15 | 15.17 | 14.77 | 14.80 | 169,260 | -0.21(-1.38%) |
Mar 10, 2022 | 14.93 | 15.05 | 14.82 | 15.01 | 217,131 | -0.10(-0.63%) |
Mar 09, 2022 | 14.92 | 15.14 | 14.88 | 15.10 | 136,679 | +0.48(+3.32%) |
Mar 08, 2022 | 14.71 | 15.00 | 14.59 | 14.62 | 249,002 | -0.10(-0.71%) |
Mar 07, 2022 | 15.20 | 15.20 | 14.71 | 14.72 | 451,195 | -0.56(-3.68%) |
Mar 04, 2022 | 15.33 | 15.36 | 15.15 | 15.28 | 238,892 | -0.16(-1.01%) |
Mar 03, 2022 | 15.62 | 15.66 | 15.39 | 15.44 | 125,794 | -0.11(-0.72%) |
Mar 02, 2022 | 15.33 | 15.61 | 15.32 | 15.55 | 259,060 | +0.23(+1.53%) |
Mar 01, 2022 | 15.46 | 15.50 | 15.20 | 15.32 | 382,134 | -0.13(-0.84%) |
Feb 28, 2022 | 15.26 | 15.45 | 15.15 | 15.45 | 276,972 | +0.01(+0.06%) |
Feb 25, 2022 | 15.10 | 15.45 | 15.25 | 15.44 | 413,335 | +0.34(+2.23%) |
Feb 24, 2022 | 14.67 | 15.11 | 14.44 | 15.10 | 475,041 | +0.22(+1.45%) |
Feb 23, 2022 | 15.25 | 15.29 | 14.88 | 14.88 | 206,827 | -0.29(-1.88%) |
Feb 22, 2022 | 15.27 | 15.40 | 15.05 | 15.17 | 359,298 | -0.23(-1.52%) |
Feb 18, 2022 | 15.40 | 0 | -0.13(-0.84%) | |||
Feb 17, 2022 | 15.71 | 15.78 | 15.48 | 15.53 | 223,773 | -0.34(-2.13%) |
Feb 16, 2022 | 15.75 | 15.89 | 15.65 | 15.87 | 152,383 | +0.10(+0.60%) |
Feb 15, 2022 | 15.65 | 15.79 | 15.65 | 15.78 | 164,433 | +0.23(+1.50%) |
Feb 14, 2022 | 15.59 | 15.65 | 15.42 | 15.54 | 300,100 | -0.09(-0.55%) |
Feb 11, 2022 | 15.97 | 16.04 | 15.60 | 15.63 | 415,344 | -0.29(-1.79%) |
Feb 10, 2022 | 16.07 | 16.25 | 15.88 | 15.91 | 259,992 | -0.33(-2.02%) |
Feb 09, 2022 | 16.14 | 16.26 | 16.12 | 16.24 | 275,329 | +0.28(+1.73%) |
Feb 08, 2022 | 15.85 | 16.03 | 15.81 | 15.97 | 159,309 | +0.10(+0.65%) |
Feb 07, 2022 | 15.90 | 15.99 | 15.84 | 15.86 | 229,633 | -0.08(-0.49%) |
Feb 04, 2022 | 15.84 | 16.05 | 15.73 | 15.94 | 300,536 | +0.11(+0.71%) |
Feb 03, 2022 | 16.14 | 15.83 | 15.83 | 373,383 | -0.41(-2.50%) | |
Feb 02, 2022 | 16.06 | 16.24 | 16.03 | 16.23 | 226,026 | +0.21(+1.29%) |
Feb 01, 2022 | 15.94 | 16.04 | 15.82 | 16.03 | 234,978 | +0.11(+0.70%) |
Jan 31, 2022 | 15.67 | 15.92 | 15.92 | 375,662 | +0.30(+1.93%) | |
Jan 28, 2022 | 15.31 | 15.64 | 15.14 | 15.61 | 230,378 | +0.35(+2.26%) |
Jan 27, 2022 | 15.45 | 15.57 | 15.17 | 15.27 | 228,596 | -0.02(-0.11%) |
Jan 26, 2022 | 15.57 | 15.66 | 15.09 | 15.29 | 317,360 | +0.00(+0.00%) |
Jan 25, 2022 | 15.28 | 15.48 | 15.02 | 15.29 | 299,583 | -0.18(-1.17%) |
Jan 24, 2022 | 15.29 | 15.49 | 14.78 | 15.47 | 717,145 | -0.01(-0.06%) |
Jan 21, 2022 | 15.85 | 15.85 | 15.41 | 15.48 | 495,230 | -0.35(-2.24%) |
Jan 20, 2022 | 16.04 | 16.22 | 15.80 | 15.83 | 209,827 | -0.16(-0.97%) |
Jan 19, 2022 | 16.18 | 16.28 | 15.97 | 15.98 | 358,859 | -0.16(-1.02%) |
Jan 18, 2022 | 16.36 | 16.36 | 16.10 | 16.15 | 337,695 | -0.35(-2.14%) |
Jan 14, 2022 | 16.50 | 0 | +0.08(+0.47%) | |||
Jan 13, 2022 | 16.70 | 16.70 | 16.40 | 16.42 | 329,094 | -0.23(-1.40%) |
Jan 12, 2022 | 16.67 | 16.68 | 16.55 | 16.66 | 289,856 | +0.09(+0.52%) |
Jan 11, 2022 | 16.40 | 16.57 | 16.27 | 16.57 | 269,607 | +0.19(+1.16%) |
Jan 10, 2022 | 16.36 | 16.42 | 16.04 | 16.38 | 341,482 | -0.07(-0.42%) |
Jan 07, 2022 | 16.55 | 16.55 | 16.33 | 16.45 | 301,379 | -0.03(-0.16%) |
Jan 06, 2022 | 16.45 | 16.58 | 16.33 | 16.48 | 472,826 | +0.00(+0.00%) |
Jan 05, 2022 | 16.80 | 16.83 | 16.45 | 16.48 | 566,262 | -0.36(-2.15%) |
Jan 04, 2022 | 16.93 | 16.93 | 16.74 | 16.84 | 212,973 | -0.04(-0.26%) |
Jan 03, 2022 | 16.74 | 16.88 | 16.73 | 16.88 | 239,627 | +0.13(+0.77%) |
Dec 31, 2021 | 16.80 | 16.82 | 16.71 | 16.75 | 191,641 | -0.06(-0.36%) |
Dec 30, 2021 | 16.86 | 16.92 | 16.81 | 16.81 | 225,477 | -0.07(-0.41%) |
Dec 29, 2021 | 16.80 | 16.87 | 16.79 | 16.88 | 159,523 | +0.09(+0.51%) |
Dec 28, 2021 | 16.87 | 16.91 | 16.78 | 16.80 | 197,947 | -0.05(-0.31%) |
Dec 27, 2021 | 16.71 | 16.85 | 16.66 | 16.85 | 272,433 | +0.22(+1.30%) |
Dec 23, 2021 | 16.48 | 16.66 | 16.48 | 16.63 | 316,974 | +0.18(+1.10%) |
Dec 22, 2021 | 16.36 | 16.46 | 16.29 | 16.45 | 421,308 | +0.20(+1.22%) |
Dec 21, 2021 | 16.12 | 16.25 | 16.03 | 16.25 | 363,727 | +0.26(+1.62%) |
Dec 20, 2021 | 16.04 | 16.06 | 15.85 | 15.99 | 253,832 | -0.25(-1.54%) |
Dec 17, 2021 | 16.26 | 16.34 | 16.10 | 16.24 | 292,392 | -0.09(-0.58%) |
Dec 16, 2021 | 16.53 | 16.60 | 16.26 | 16.34 | 219,462 | -0.17(-1.05%) |
Dec 15, 2021 | 16.24 | 16.55 | 16.15 | 16.51 | 204,479 | +0.26(+1.59%) |
Dec 14, 2021 | 16.24 | 16.35 | 16.12 | 16.25 | 278,847 | -0.12(-0.74%) |
Dec 13, 2021 | 16.58 | 16.58 | 16.36 | 16.37 | 140,118 | -0.19(-1.15%) |
Dec 10, 2021 | 16.60 | 16.61 | 16.47 | 16.56 | 141,879 | +0.07(+0.42%) |
Dec 09, 2021 | 16.57 | 16.57 | 16.47 | 16.49 | 143,675 | -0.07(-0.42%) |
Dec 08, 2021 | 16.48 | 16.57 | 16.45 | 16.56 | 243,168 | +0.15(+0.89%) |
Dec 07, 2021 | 16.32 | 16.47 | 16.26 | 16.42 | 300,778 | +0.28(+1.71%) |
Dec 06, 2021 | 16.09 | 16.20 | 16.04 | 16.14 | 534,416 | +0.11(+0.70%) |
Dec 03, 2021 | 16.29 | 16.32 | 15.92 | 16.03 | 262,094 | -0.20(-1.22%) |
Dec 02, 2021 | 16.11 | 16.28 | 16.04 | 16.23 | 189,376 | +0.16(+0.97%) |
Dec 01, 2021 | 16.42 | 16.49 | 16.04 | 16.07 | 233,820 | -0.21(-1.27%) |
Nov 30, 2021 | 16.50 | 16.57 | 16.23 | 16.28 | 266,858 | -0.28(-1.72%) |
Nov 29, 2021 | 16.55 | 16.60 | 16.42 | 16.56 | 233,067 | +0.22(+1.32%) |
Nov 26, 2021 | 16.48 | 16.50 | 16.29 | 16.35 | 322,688 | -0.31(-1.87%) |
Nov 24, 2021 | 16.58 | 16.66 | 16.51 | 16.66 | 223,858 | +0.05(+0.31%) |
Nov 23, 2021 | 16.72 | 16.74 | 16.50 | 16.61 | 338,473 | -0.12(-0.72%) |
Nov 22, 2021 | 16.71 | 17.00 | 16.71 | 16.73 | 371,253 | +0.07(+0.41%) |
Nov 19, 2021 | 16.70 | 16.71 | 16.61 | 16.66 | 767,949 | -0.04(-0.26%) |
Nov 18, 2021 | 16.78 | 16.81 | 16.68 | 16.70 | 449,675 | -0.02(-0.14%) |
Nov 17, 2021 | 16.72 | 16.75 | 16.63 | 16.72 | 459,811 | +0.05(+0.27%) |
Nov 16, 2021 | 16.64 | 16.74 | 16.60 | 16.68 | 591,067 | +0.09(+0.54%) |
Nov 15, 2021 | 16.70 | 16.70 | 16.55 | 16.59 | 582,281 | +0.07(+0.41%) |
Nov 12, 2021 | 16.63 | 16.63 | 16.32 | 16.52 | 1,041,710 | +0.31(+1.90%) |
Nov 11, 2021 | 16.22 | 16.27 | 16.20 | 16.21 | 183,635 | +0.03(+0.19%) |
Nov 10, 2021 | 16.31 | 16.18 | 256,114 | -0.13(-0.78%) | ||
Nov 09, 2021 | 16.35 | 16.41 | 16.27 | 16.31 | 242,712 | -0.05(-0.32%) |
Nov 08, 2021 | 16.41 | 16.41 | 16.34 | 16.36 | 215,859 | +0.05(+0.32%) |
Nov 05, 2021 | 16.29 | 16.38 | 16.26 | 16.31 | 249,431 | +0.14(+0.84%) |
Nov 04, 2021 | 16.14 | 16.22 | 16.14 | 16.17 | 130,762 | +0.08(+0.51%) |
Nov 03, 2021 | 15.99 | 16.10 | 15.96 | 16.09 | 162,391 | +0.07(+0.42%) |
Nov 02, 2021 | 16.05 | 16.07 | 16.00 | 16.02 | 236,461 | +0.05(+0.28%) |
Nov 01, 2021 | 16.01 | 15.97 | 15.89 | 15.98 | 203,905 | +0.01(+0.05%) |
Oct 29, 2021 | 15.87 | 15.97 | 15.86 | 15.97 | 111,999 | +0.05(+0.33%) |
Oct 28, 2021 | 15.88 | 15.94 | 15.81 | 15.92 | 113,361 | +0.14(+0.91%) |
Oct 27, 2021 | 15.84 | 15.89 | 15.77 | 15.77 | 143,806 | -0.07(-0.43%) |
Oct 26, 2021 | 15.81 | 15.87 | 15.84 | 156,078 | +0.08(+0.48%) | |
Oct 25, 2021 | 15.70 | 15.78 | 15.67 | 15.77 | 120,876 | +0.08(+0.53%) |
Oct 22, 2021 | 15.69 | 15.73 | 15.61 | 15.68 | 127,639 | +0.00(+0.00%) |
Oct 21, 2021 | 15.65 | 15.69 | 15.56 | 15.68 | 96,697 | +0.04(+0.24%) |
Oct 20, 2021 | 15.62 | 15.70 | 15.59 | 15.65 | 66,819 | +0.04(+0.24%) |
Oct 19, 2021 | 15.53 | 15.62 | 15.49 | 15.61 | 175,175 | +0.12(+0.78%) |
Oct 18, 2021 | 15.33 | 15.49 | 15.33 | 15.49 | 118,666 | +0.11(+0.73%) |
Oct 15, 2021 | 15.35 | 15.39 | 15.32 | 15.38 | 114,747 | +0.11(+0.74%) |
Oct 14, 2021 | 15.19 | 15.29 | 15.12 | 15.26 | 220,841 | +0.20(+1.35%) |
Oct 13, 2021 | 15.03 | 15.06 | 14.96 | 15.06 | 88,935 | +0.03(+0.20%) |
Oct 12, 2021 | 15.10 | 15.10 | 14.97 | 15.03 | 141,026 | -0.03(-0.20%) |
Oct 11, 2021 | 15.15 | 15.26 | 15.05 | 15.06 | 239,821 | -0.07(-0.45%) |
Oct 08, 2021 | 15.20 | 15.21 | 15.10 | 15.13 | 97,208 | -0.03(-0.20%) |
Oct 07, 2021 | 15.10 | 15.29 | 15.10 | 15.16 | 192,894 | +0.17(+1.16%) |
Oct 06, 2021 | 14.87 | 15.01 | 14.78 | 14.98 | 189,148 | +0.02(+0.10%) |
Oct 05, 2021 | 14.83 | 15.04 | 14.83 | 14.97 | 133,036 | +0.20(+1.33%) |
Oct 04, 2021 | 14.96 | 15.02 | 14.68 | 14.77 | 218,033 | -0.21(-1.41%) |
Oct 01, 2021 | 14.93 | 15.04 | 14.74 | 14.98 | 302,744 | +0.08(+0.51%) |
Sep 30, 2021 | 15.06 | 15.09 | 14.89 | 14.91 | 183,995 | -0.11(-0.70%) |
Sep 29, 2021 | 15.04 | 15.10 | 14.99 | 15.01 | 187,754 | -0.01(-0.05%) |
Sep 28, 2021 | 15.23 | 15.23 | 14.96 | 15.02 | 221,132 | -0.28(-1.82%) |
Sep 27, 2021 | 15.32 | 15.34 | 15.27 | 15.30 | 182,044 | -0.05(-0.29%) |
Sep 24, 2021 | 15.35 | 15.37 | 15.32 | 15.35 | 193,492 | +0.02(+0.10%) |
Sep 23, 2021 | 15.26 | 15.40 | 15.26 | 15.33 | 148,184 | +0.14(+0.89%) |
Sep 22, 2021 | 15.13 | 15.21 | 15.07 | 15.19 | 128,979 | +0.17(+1.10%) |
Sep 21, 2021 | 15.09 | 15.18 | 15.01 | 15.03 | 219,170 | +0.00(+0.00%) |
Sep 20, 2021 | 15.08 | 15.16 | 14.91 | 15.03 | 319,118 | -0.28(-1.82%) |
Sep 17, 2021 | 15.36 | 15.40 | 15.27 | 15.31 | 260,252 | -0.13(-0.83%) |
Sep 16, 2021 | 15.44 | 15.47 | 15.33 | 15.44 | 415,583 | +0.00(+0.00%) |
Sep 15, 2021 | 15.35 | 15.44 | 15.29 | 15.44 | 199,132 | +0.14(+0.89%) |
Sep 14, 2021 | 15.46 | 15.50 | 15.30 | 15.30 | 165,687 | -0.11(-0.73%) |
Sep 13, 2021 | 15.47 | 15.48 | 15.34 | 15.41 | 193,597 | +0.03(+0.20%) |
Sep 10, 2021 | 15.52 | 15.57 | 15.38 | 15.38 | 241,028 | -0.11(-0.73%) |
Sep 09, 2021 | 15.58 | 15.62 | 15.50 | 15.50 | 121,322 | -0.08(-0.53%) |
Sep 08, 2021 | 15.62 | 15.62 | 15.50 | 15.58 | 188,029 | -0.05(-0.34%) |
Sep 07, 2021 | 15.67 | 15.68 | 15.60 | 15.63 | 163,263 | -0.07(-0.43%) |
Sep 03, 2021 | 15.61 | 15.70 | 15.61 | 15.70 | 91,304 | +0.06(+0.38%) |
Sep 02, 2021 | 15.72 | 15.74 | 15.61 | 15.64 | 273,466 | -0.01(-0.05%) |
Sep 01, 2021 | 15.74 | 15.74 | 15.63 | 15.65 | 272,392 | -0.02(-0.10%) |
Aug 31, 2021 | 15.71 | 15.71 | 15.62 | 15.66 | 126,335 | -0.02(-0.10%) |
Aug 30, 2021 | 15.62 | 15.68 | 15.59 | 15.68 | 124,451 | +0.08(+0.48%) |
Aug 27, 2021 | 15.48 | 15.60 | 15.48 | 15.60 | 158,930 | +0.14(+0.93%) |
Aug 26, 2021 | 15.50 | 15.53 | 15.42 | 15.46 | 74,512 | -0.05(-0.34%) |
Aug 25, 2021 | 15.52 | 15.53 | 15.47 | 15.51 | 192,213 | +0.02(+0.15%) |
Aug 24, 2021 | 15.49 | 15.52 | 15.44 | 15.49 | 119,637 | +0.06(+0.39%) |
Aug 23, 2021 | 15.38 | 15.47 | 15.37 | 15.43 | 118,494 | +0.12(+0.79%) |
Aug 20, 2021 | 15.17 | 15.34 | 15.16 | 15.31 | 86,361 | +0.11(+0.74%) |
Aug 19, 2021 | 15.11 | 15.21 | 15.09 | 15.19 | 238,900 | +0.01(+0.05%) |
Aug 18, 2021 | 15.28 | 15.34 | 15.18 | 15.19 | 161,830 | -0.13(-0.84%) |
Aug 17, 2021 | 15.44 | 15.44 | 15.23 | 15.32 | 513,204 | -0.14(-0.88%) |
Aug 16, 2021 | 15.39 | 15.45 | 15.32 | 15.45 | 156,123 | +0.03(+0.20%) |
Aug 13, 2021 | 15.37 | 15.42 | 15.37 | 15.42 | 152,724 | +0.05(+0.29%) |
Aug 12, 2021 | 15.38 | 15.38 | 15.32 | 15.38 | 143,634 | +0.03(+0.20%) |
Aug 11, 2021 | 15.34 | 15.40 | 15.32 | 15.35 | 187,058 | +0.05(+0.29%) |
Aug 10, 2021 | 15.29 | 15.33 | 15.26 | 15.30 | 177,596 | +0.02(+0.15%) |
Aug 09, 2021 | 15.28 | 15.31 | 15.22 | 15.28 | 173,330 | +0.00(+0.00%) |
Aug 06, 2021 | 15.25 | 15.29 | 15.23 | 15.28 | 108,387 | +0.03(+0.20%) |
Aug 05, 2021 | 15.14 | 15.25 | 15.14 | 15.25 | 145,844 | +0.11(+0.69%) |
Aug 04, 2021 | 15.19 | 15.19 | 15.10 | 15.14 | 173,272 | -0.05(-0.30%) |
Aug 03, 2021 | 15.15 | 15.19 | 15.06 | 15.19 | 138,917 | +0.11(+0.70%) |
Aug 02, 2021 | 15.17 | 15.21 | 15.08 | 15.08 | 277,457 | -0.01(-0.05%) |
Jul 30, 2021 | 15.20 | 15.20 | 15.07 | 15.09 | 177,669 | -0.10(-0.64%) |
Jul 29, 2021 | 15.16 | 15.22 | 15.16 | 15.19 | 152,732 | +0.07(+0.45%) |
Jul 28, 2021 | 15.13 | 15.18 | 15.10 | 15.12 | 146,760 | +0.02(+0.10%) |
Jul 27, 2021 | 15.21 | 15.23 | 15.02 | 15.11 | 160,835 | -0.11(-0.69%) |
Jul 26, 2021 | 15.20 | 15.22 | 15.17 | 15.21 | 166,381 | +0.02(+0.10%) |
Jul 23, 2021 | 15.08 | 15.23 | 15.08 | 15.20 | 312,532 | +0.17(+1.10%) |
Jul 22, 2021 | 14.99 | 15.03 | 14.97 | 15.03 | 107,879 | +0.07(+0.45%) |
Jul 21, 2021 | 14.90 | 14.99 | 14.90 | 14.96 | 125,777 | +0.10(+0.66%) |
Jul 20, 2021 | 14.68 | 14.89 | 14.66 | 14.87 | 240,952 | +0.19(+1.28%) |
Jul 19, 2021 | 14.69 | 14.75 | 14.56 | 14.68 | 330,584 | -0.24(-1.61%) |
Jul 16, 2021 | 15.03 | 15.03 | 14.80 | 14.92 | 875,504 | -0.07(-0.45%) |
Jul 15, 2021 | 15.01 | 15.05 | 14.93 | 14.99 | 250,531 | -0.05(-0.35%) |
Jul 14, 2021 | 15.08 | 15.14 | 15.03 | 15.04 | 280,934 | +0.01(+0.05%) |
Jul 13, 2021 | 15.05 | 15.14 | 15.00 | 15.03 | 234,857 | -0.01(-0.05%) |
Jul 12, 2021 | 15.02 | 15.08 | 14.96 | 15.04 | 329,018 | +0.03(+0.20%) |
Jul 09, 2021 | 14.90 | 15.03 | 14.90 | 15.01 | 182,329 | +0.14(+0.91%) |
Jul 08, 2021 | 14.83 | 14.88 | 14.76 | 14.87 | 231,902 | -0.11(-0.75%) |
Jul 07, 2021 | 14.99 | 15.02 | 14.92 | 14.99 | 134,585 | +0.03(+0.20%) |
Jul 06, 2021 | 15.02 | 15.06 | 14.89 | 14.96 | 265,415 | -0.06(-0.40%) |
Jul 02, 2021 | 14.97 | 15.04 | 14.96 | 15.02 | 144,211 | +0.08(+0.55%) |
Jul 01, 2021 | 14.87 | 14.96 | 14.86 | 14.93 | 224,574 | +0.08(+0.56%) |
Jun 30, 2021 | 14.81 | 14.89 | 14.80 | 14.85 | 217,678 | +0.01(+0.05%) |
Jun 29, 2021 | 14.83 | 14.90 | 14.82 | 14.84 | 214,488 | +0.01(+0.05%) |
Jun 28, 2021 | 14.81 | 14.85 | 14.79 | 14.83 | 262,136 | +0.02(+0.15%) |
Jun 25, 2021 | 14.81 | 14.84 | 14.79 | 14.81 | 269,887 | +0.05(+0.36%) |
Jun 24, 2021 | 14.74 | 14.80 | 14.71 | 14.76 | 226,202 | +0.11(+0.72%) |
Jun 23, 2021 | 14.69 | 14.71 | 14.65 | 14.65 | 158,828 | -0.02(-0.15%) |
Jun 22, 2021 | 14.60 | 14.71 | 14.57 | 14.68 | 109,677 | +0.10(+0.67%) |
Jun 21, 2021 | 14.48 | 14.59 | 14.44 | 14.58 | 161,389 | +0.13(+0.88%) |
Jun 18, 2021 | 14.55 | 14.55 | 14.41 | 14.45 | 201,051 | -0.15(-1.03%) |
Jun 17, 2021 | 14.62 | 14.64 | 14.55 | 14.60 | 233,944 | -0.04(-0.26%) |
Jun 16, 2021 | 14.68 | 14.70 | 14.58 | 14.64 | 134,346 | -0.02(-0.10%) |
Jun 15, 2021 | 14.67 | 14.70 | 14.64 | 14.65 | 120,746 | -0.06(-0.41%) |
Jun 14, 2021 | 14.68 | 14.71 | 14.63 | 14.71 | 131,094 | +0.02(+0.10%) |
Jun 11, 2021 | 14.71 | 14.71 | 14.65 | 14.70 | 76,948 | +0.01(+0.05%) |
Jun 10, 2021 | 14.65 | 14.72 | 14.62 | 14.69 | 116,493 | +0.06(+0.41%) |
Jun 09, 2021 | 14.64 | 14.67 | 14.60 | 14.63 | 156,668 | +0.01(+0.10%) |
Jun 08, 2021 | 14.62 | 14.64 | 14.58 | 14.62 | 136,279 | +0.03(+0.21%) |
Jun 07, 2021 | 14.63 | 14.63 | 14.55 | 14.59 | 107,547 | -0.03(-0.21%) |
Jun 04, 2021 | 14.53 | 14.63 | 14.51 | 14.62 | 192,201 | +0.14(+0.99%) |
Jun 03, 2021 | 14.45 | 14.50 | 14.38 | 14.47 | 345,013 | -0.02(-0.16%) |
Jun 02, 2021 | 14.56 | 14.58 | 14.50 | 14.50 | 252,331 | -0.03(-0.21%) |
Jun 01, 2021 | 14.59 | 14.59 | 14.50 | 14.53 | 256,527 | +0.04(+0.26%) |
May 28, 2021 | 14.52 | 14.53 | 14.47 | 14.49 | 235,201 | +0.02(+0.10%) |
May 27, 2021 | 14.48 | 14.50 | 14.43 | 14.47 | 187,725 | +0.05(+0.36%) |
May 26, 2021 | 14.39 | 14.44 | 14.38 | 14.42 | 221,428 | +0.05(+0.31%) |
May 25, 2021 | 14.47 | 14.50 | 14.36 | 14.38 | 150,486 | -0.03(-0.21%) |
May 24, 2021 | 14.36 | 14.44 | 14.33 | 14.41 | 255,132 | +0.13(+0.89%) |
May 21, 2021 | 14.35 | 14.37 | 14.28 | 14.28 | 151,771 | +0.00(+0.00%) |
May 20, 2021 | 14.24 | 14.34 | 14.22 | 14.28 | 362,893 | +0.14(+0.96%) |
May 19, 2021 | 14.02 | 14.16 | 13.99 | 14.14 | 234,836 | -0.05(-0.37%) |
May 18, 2021 | 14.29 | 14.32 | 14.20 | 14.20 | 237,195 | -0.04(-0.26%) |
May 17, 2021 | 14.21 | 14.26 | 14.20 | 14.23 | 312,789 | -0.05(-0.32%) |
May 14, 2021 | 14.13 | 14.32 | 14.13 | 14.28 | 353,205 | +0.20(+1.44%) |
May 13, 2021 | 13.91 | 14.16 | 13.91 | 14.08 | 408,011 | +0.18(+1.29%) |
May 12, 2021 | 14.11 | 14.20 | 13.90 | 13.90 | 425,866 | -0.32(-2.27%) |
May 11, 2021 | 14.20 | 14.26 | 14.12 | 14.22 | 380,152 | -0.16(-1.15%) |
May 10, 2021 | 14.56 | 14.56 | 14.36 | 14.38 | 208,041 | -0.12(-0.83%) |
May 07, 2021 | 14.44 | 14.55 | 14.38 | 14.50 | 206,711 | +0.11(+0.78%) |
May 06, 2021 | 14.32 | 14.41 | 14.27 | 14.39 | 256,583 | +0.08(+0.58%) |
May 05, 2021 | 14.37 | 14.38 | 14.30 | 14.31 | 271,670 | +0.02(+0.16%) |
May 04, 2021 | 14.39 | 14.44 | 14.21 | 14.29 | 259,677 | -0.12(-0.83%) |