Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.33 | 20.38 | 20.01 | 20.06 | 82,229 | -0.13(-0.66%) |
Apr 28, 2022 | 20.08 | 20.30 | 20.05 | 20.19 | 328,128 | +0.01(+0.04%) |
Apr 27, 2022 | 20.05 | 20.21 | 20.05 | 20.19 | 229,822 | +0.15(+0.74%) |
Apr 26, 2022 | 20.01 | 20.15 | 19.82 | 20.04 | 139,856 | +0.16(+0.79%) |
Apr 25, 2022 | 19.60 | 19.97 | 19.54 | 19.88 | 160,986 | -0.33(-1.61%) |
Apr 22, 2022 | 20.43 | 20.43 | 20.16 | 20.21 | 143,620 | -0.36(-1.77%) |
Apr 21, 2022 | 20.66 | 20.69 | 20.45 | 20.57 | 169,881 | -0.01(-0.04%) |
Apr 20, 2022 | 20.61 | 20.64 | 20.39 | 20.58 | 296,115 | -0.03(-0.15%) |
Apr 19, 2022 | 20.75 | 20.75 | 20.54 | 20.61 | 191,226 | -0.45(-2.12%) |
Apr 18, 2022 | 20.97 | 21.17 | 20.91 | 21.06 | 153,868 | +0.30(+1.44%) |
Apr 14, 2022 | 20.56 | 20.81 | 20.49 | 20.76 | 138,958 | +0.08(+0.38%) |
Apr 13, 2022 | 20.48 | 20.71 | 20.35 | 20.68 | 65,707 | +0.33(+1.62%) |
Apr 12, 2022 | 20.34 | 20.40 | 20.20 | 20.35 | 164,055 | +0.42(+2.12%) |
Apr 11, 2022 | 19.99 | 19.99 | 19.80 | 19.93 | 170,393 | -0.20(-0.97%) |
Apr 08, 2022 | 19.94 | 20.15 | 19.91 | 20.12 | 137,462 | +0.21(+1.06%) |
Apr 07, 2022 | 19.87 | 19.94 | 19.67 | 19.91 | 152,345 | +0.06(+0.32%) |
Apr 06, 2022 | 20.14 | 20.28 | 19.80 | 19.85 | 375,315 | -0.28(-1.40%) |
Apr 05, 2022 | 20.34 | 20.46 | 20.08 | 20.13 | 149,205 | -0.02(-0.08%) |
Apr 04, 2022 | 20.25 | 20.30 | 20.08 | 20.15 | 68,378 | +0.17(+0.86%) |
Apr 01, 2022 | 19.79 | 20.05 | 19.79 | 19.98 | 125,446 | +0.17(+0.87%) |
Mar 31, 2022 | 20.27 | 20.27 | 19.80 | 19.80 | 60,467 | -0.42(-2.06%) |
Mar 30, 2022 | 20.19 | 20.39 | 20.19 | 20.22 | 41,626 | +0.24(+1.21%) |
Mar 29, 2022 | 19.61 | 20.04 | 19.23 | 19.98 | 247,542 | -0.06(-0.30%) |
Mar 28, 2022 | 20.36 | 20.38 | 19.95 | 20.04 | 150,072 | -0.71(-3.40%) |
Mar 25, 2022 | 20.74 | 20.85 | 20.58 | 20.74 | 78,772 | +0.00(+0.00%) |
Mar 24, 2022 | 20.93 | 20.98 | 20.74 | 20.74 | 312,198 | -0.05(-0.23%) |
Mar 23, 2022 | 20.66 | 20.84 | 20.63 | 20.79 | 146,065 | +0.59(+2.91%) |
Mar 22, 2022 | 20.35 | 20.35 | 20.05 | 20.20 | 134,327 | -0.13(-0.62%) |
Mar 21, 2022 | 19.94 | 20.45 | 19.94 | 20.33 | 350,662 | +0.66(+3.35%) |
Mar 18, 2022 | 19.50 | 19.68 | 19.47 | 19.67 | 239,573 | +0.13(+0.68%) |
Mar 17, 2022 | 19.44 | 19.62 | 19.37 | 19.54 | 205,843 | +0.55(+2.89%) |
Mar 16, 2022 | 19.43 | 19.47 | 18.84 | 18.99 | 90,445 | -0.14(-0.74%) |
Mar 15, 2022 | 18.96 | 19.19 | 18.84 | 19.13 | 221,723 | -0.38(-1.97%) |
Mar 14, 2022 | 19.94 | 19.96 | 19.30 | 19.51 | 283,539 | -0.87(-4.27%) |
Mar 11, 2022 | 19.85 | 20.38 | 19.82 | 20.38 | 351,725 | +0.69(+3.50%) |
Mar 10, 2022 | 21.03 | 21.03 | 19.62 | 19.69 | 706,893 | -0.24(-1.22%) |
Mar 09, 2022 | 20.90 | 20.96 | 19.83 | 19.94 | 423,215 | -2.12(-9.63%) |
Mar 08, 2022 | 21.77 | 22.42 | 21.25 | 22.06 | 1,191,005 | +0.60(+2.78%) |
Mar 07, 2022 | 21.34 | 21.55 | 20.85 | 21.46 | 578,823 | +1.00(+4.86%) |
Mar 04, 2022 | 20.85 | 20.94 | 20.12 | 20.47 | 333,852 | +0.49(+2.43%) |
Mar 03, 2022 | 19.79 | 20.12 | 19.79 | 19.98 | 251,671 | +0.26(+1.31%) |
Mar 02, 2022 | 19.64 | 19.77 | 19.39 | 19.72 | 427,098 | +0.46(+2.40%) |
Mar 01, 2022 | 18.89 | 19.26 | 18.89 | 19.26 | 476,650 | +0.84(+4.55%) |
Feb 28, 2022 | 18.32 | 18.46 | 18.27 | 18.42 | 192,435 | +0.38(+2.13%) |
Feb 25, 2022 | 18.08 | 18.04 | 17.88 | 18.04 | 151,373 | -0.27(-1.50%) |
Feb 24, 2022 | 18.74 | 18.76 | 18.11 | 18.31 | 290,371 | +0.09(+0.52%) |
Feb 23, 2022 | 18.17 | 18.28 | 18.16 | 18.22 | 166,195 | +0.12(+0.65%) |
Feb 22, 2022 | 18.10 | 18.19 | 18.02 | 18.10 | 164,894 | +0.19(+1.05%) |
Feb 18, 2022 | 17.91 | 0 | +0.03(+0.18%) | |||
Feb 17, 2022 | 17.84 | 17.89 | 17.80 | 17.88 | 85,225 | +0.09(+0.53%) |
Feb 16, 2022 | 17.80 | 17.97 | 17.77 | 17.79 | 55,429 | +0.02(+0.13%) |
Feb 15, 2022 | 17.77 | 17.77 | 17.64 | 17.76 | 45,983 | -0.20(-1.13%) |
Feb 14, 2022 | 17.84 | 17.99 | 17.76 | 17.97 | 64,357 | +0.13(+0.70%) |
Feb 11, 2022 | 17.73 | 17.91 | 17.66 | 17.84 | 53,855 | +0.16(+0.93%) |
Feb 10, 2022 | 17.84 | 18.01 | 17.68 | 17.68 | 158,467 | -0.15(-0.84%) |
Feb 09, 2022 | 17.65 | 17.83 | 17.65 | 17.83 | 245,638 | +0.24(+1.34%) |
Feb 08, 2022 | 17.57 | 17.59 | 17.47 | 17.59 | 84,075 | -0.06(-0.36%) |
Feb 07, 2022 | 17.62 | 17.69 | 17.57 | 17.65 | 221,076 | +0.16(+0.94%) |
Feb 04, 2022 | 17.43 | 17.53 | 17.40 | 17.49 | 225,464 | +0.16(+0.95%) |
Feb 03, 2022 | 17.22 | 17.36 | 17.33 | 50,770 | +0.07(+0.42%) | |
Feb 02, 2022 | 17.34 | 17.34 | 17.18 | 17.25 | 32,991 | +0.04(+0.21%) |
Feb 01, 2022 | 17.21 | 17.29 | 17.17 | 17.22 | 387,338 | +0.07(+0.41%) |
Jan 31, 2022 | 17.30 | 17.15 | 158,583 | -0.02(-0.09%) | ||
Jan 28, 2022 | 17.15 | 17.19 | 17.04 | 17.16 | 266,963 | +0.07(+0.41%) |
Jan 27, 2022 | 17.24 | 17.24 | 17.05 | 17.09 | 153,308 | -0.13(-0.73%) |
Jan 26, 2022 | 17.33 | 17.33 | 17.15 | 17.22 | 75,774 | +0.05(+0.32%) |
Jan 25, 2022 | 17.10 | 17.23 | 17.03 | 17.16 | 245,863 | +0.12(+0.69%) |
Jan 24, 2022 | 16.93 | 17.08 | 16.82 | 17.04 | 241,713 | -0.16(-0.91%) |
Jan 21, 2022 | 17.29 | 17.29 | 17.15 | 17.20 | 101,295 | -0.10(-0.59%) |
Jan 20, 2022 | 17.33 | 17.42 | 17.25 | 17.30 | 56,083 | +0.09(+0.50%) |
Jan 19, 2022 | 17.11 | 17.28 | 17.11 | 17.22 | 80,829 | +0.21(+1.24%) |
Jan 18, 2022 | 16.96 | 17.03 | 16.86 | 17.00 | 118,509 | +0.12(+0.71%) |
Jan 14, 2022 | 16.88 | 0 | +0.11(+0.64%) | |||
Jan 13, 2022 | 16.84 | 16.86 | 16.70 | 16.78 | 103,684 | -0.10(-0.60%) |
Jan 12, 2022 | 17.25 | 17.25 | 16.83 | 16.88 | 150,345 | +0.10(+0.61%) |
Jan 11, 2022 | 16.55 | 16.78 | 16.52 | 16.78 | 225,911 | +0.29(+1.77%) |
Jan 10, 2022 | 16.48 | 16.57 | 16.39 | 16.48 | 76,888 | -0.03(-0.20%) |
Jan 07, 2022 | 16.53 | 16.57 | 16.45 | 16.52 | 80,573 | -0.02(-0.09%) |
Jan 06, 2022 | 16.49 | 16.53 | 16.41 | 16.53 | 245,875 | +0.08(+0.49%) |
Jan 05, 2022 | 16.58 | 16.65 | 16.45 | 16.45 | 88,612 | -0.07(-0.44%) |
Jan 04, 2022 | 16.49 | 16.58 | 16.46 | 16.53 | 51,300 | +0.18(+1.11%) |
Jan 03, 2022 | 16.35 | 16.37 | 16.27 | 16.35 | 371,425 | +0.02(+0.14%) |
Dec 31, 2021 | 16.46 | 16.46 | 16.32 | 16.32 | 37,307 | -0.05(-0.34%) |
Dec 30, 2021 | 16.49 | 16.49 | 16.35 | 16.38 | 150,311 | -0.09(-0.57%) |
Dec 29, 2021 | 16.38 | 16.49 | 16.32 | 16.47 | 64,399 | +0.05(+0.33%) |
Dec 28, 2021 | 16.46 | 16.49 | 16.36 | 16.42 | 228,716 | -0.05(-0.33%) |
Dec 27, 2021 | 16.27 | 16.47 | 16.27 | 16.47 | 64,543 | +0.12(+0.72%) |
Dec 23, 2021 | 16.27 | 16.38 | 16.22 | 16.35 | 80,106 | +0.13(+0.82%) |
Dec 22, 2021 | 16.09 | 16.26 | 16.09 | 16.22 | 68,510 | +0.24(+1.47%) |
Dec 21, 2021 | 15.87 | 16.04 | 15.87 | 15.98 | 42,766 | +0.26(+1.65%) |
Dec 20, 2021 | 15.71 | 15.73 | 15.54 | 15.73 | 605,556 | -0.12(-0.74%) |
Dec 17, 2021 | 15.99 | 15.99 | 15.84 | 15.84 | 47,060 | -0.16(-0.98%) |
Dec 16, 2021 | 15.96 | 16.05 | 15.91 | 16.00 | 62,118 | +0.13(+0.84%) |
Dec 15, 2021 | 15.77 | 15.87 | 15.64 | 15.87 | 123,938 | +0.02(+0.10%) |
Dec 14, 2021 | 15.84 | 15.86 | 15.77 | 15.85 | 208,764 | -0.09(-0.59%) |
Dec 13, 2021 | 16.01 | 16.01 | 15.80 | 15.95 | 755,711 | +0.02(+0.10%) |
Dec 10, 2021 | 15.94 | 15.98 | 15.89 | 15.93 | 94,945 | +0.07(+0.45%) |
Dec 09, 2021 | 15.95 | 15.95 | 15.84 | 15.86 | 45,317 | -0.22(-1.37%) |
Dec 08, 2021 | 16.06 | 16.11 | 15.98 | 16.08 | 36,136 | +0.12(+0.74%) |
Dec 07, 2021 | 16.01 | 16.06 | 15.96 | 15.96 | 91,584 | +0.13(+0.84%) |
Dec 06, 2021 | 15.67 | 15.88 | 15.63 | 15.83 | 234,269 | +0.13(+0.85%) |
Dec 03, 2021 | 15.93 | 15.93 | 15.64 | 15.69 | 140,557 | -0.02(-0.10%) |
Dec 02, 2021 | 15.47 | 15.71 | 15.44 | 15.71 | 438,778 | +0.22(+1.42%) |
Dec 01, 2021 | 15.76 | 15.82 | 15.48 | 15.49 | 868,235 | -0.16(-1.05%) |
Nov 30, 2021 | 15.80 | 15.88 | 15.49 | 15.66 | 92,837 | -0.31(-1.96%) |
Nov 29, 2021 | 16.35 | 16.35 | 15.95 | 15.97 | 85,527 | +0.02(+0.15%) |
Nov 26, 2021 | 16.25 | 16.25 | 15.78 | 15.95 | 68,105 | -0.78(-4.64%) |
Nov 24, 2021 | 16.72 | 16.76 | 16.69 | 16.72 | 45,889 | +0.00(+0.00%) |
Nov 23, 2021 | 16.58 | 16.73 | 16.58 | 16.72 | 74,905 | +0.16(+0.95%) |
Nov 22, 2021 | 16.46 | 16.63 | 16.46 | 16.56 | 149,246 | +0.09(+0.53%) |
Nov 19, 2021 | 16.61 | 16.61 | 16.47 | 16.48 | 38,175 | -0.09(-0.53%) |
Nov 18, 2021 | 16.58 | 16.63 | 16.58 | 16.56 | 100,394 | +0.00(+0.00%) |
Nov 17, 2021 | 16.63 | 16.71 | 16.54 | 16.56 | 62,081 | -0.09(-0.52%) |
Nov 16, 2021 | 16.67 | 16.68 | 16.62 | 16.65 | 56,285 | -0.09(-0.52%) |
Nov 15, 2021 | 16.79 | 16.79 | 16.64 | 16.74 | 143,062 | -0.04(-0.23%) |
Nov 12, 2021 | 16.72 | 16.79 | 16.72 | 16.78 | 46,403 | +0.04(+0.23%) |
Nov 11, 2021 | 16.76 | 16.81 | 16.70 | 16.74 | 86,590 | +0.12(+0.71%) |
Nov 10, 2021 | 16.78 | 16.62 | 553,001 | -0.08(-0.47%) | ||
Nov 09, 2021 | 16.62 | 16.70 | 16.49 | 16.70 | 38,533 | +0.11(+0.69%) |
Nov 08, 2021 | 16.48 | 16.60 | 16.48 | 16.58 | 40,619 | +0.18(+1.07%) |
Nov 05, 2021 | 16.37 | 16.46 | 16.31 | 16.41 | 331,243 | +0.13(+0.77%) |
Nov 04, 2021 | 16.53 | 16.64 | 16.28 | 16.28 | 67,500 | -0.17(-1.05%) |
Nov 03, 2021 | 16.54 | 16.54 | 16.39 | 16.46 | 114,699 | -0.23(-1.36%) |
Nov 02, 2021 | 16.67 | 16.68 | 16.63 | 16.68 | 92,314 | +0.00(+0.00%) |
Nov 01, 2021 | 16.60 | 16.74 | 16.56 | 16.68 | 407,160 | +0.12(+0.71%) |
Oct 29, 2021 | 16.57 | 16.63 | 16.42 | 16.56 | 255,887 | -0.09(-0.52%) |
Oct 28, 2021 | 16.65 | 16.69 | 16.57 | 16.65 | 328,137 | +0.16(+0.95%) |
Oct 27, 2021 | 16.65 | 16.67 | 16.49 | 16.49 | 90,712 | -0.32(-1.91%) |
Oct 26, 2021 | 16.85 | 16.82 | 123,713 | -0.02(-0.14%) | ||
Oct 25, 2021 | 16.90 | 16.90 | 16.79 | 16.84 | 136,993 | +0.12(+0.70%) |
Oct 22, 2021 | 16.79 | 16.85 | 16.63 | 16.72 | 120,387 | +0.04(+0.23%) |
Oct 21, 2021 | 16.82 | 16.82 | 16.63 | 16.68 | 89,802 | -0.39(-2.30%) |
Oct 20, 2021 | 16.86 | 17.08 | 16.83 | 17.07 | 80,553 | +0.14(+0.83%) |
Oct 19, 2021 | 16.93 | 16.96 | 16.82 | 16.93 | 39,880 | +0.19(+1.12%) |
Oct 18, 2021 | 16.93 | 16.93 | 16.75 | 16.75 | 438,385 | -0.13(-0.74%) |
Oct 15, 2021 | 16.84 | 16.91 | 16.80 | 16.87 | 111,862 | +0.18(+1.08%) |
Oct 14, 2021 | 16.66 | 16.74 | 16.63 | 16.69 | 150,272 | +0.18(+1.09%) |
Oct 13, 2021 | 16.39 | 16.55 | 16.39 | 16.51 | 1,163,870 | +0.12(+0.72%) |
Oct 12, 2021 | 16.49 | 16.55 | 16.39 | 16.39 | 42,830 | -0.02(-0.14%) |
Oct 11, 2021 | 16.46 | 16.56 | 16.17 | 16.42 | 161,159 | +0.07(+0.43%) |
Oct 08, 2021 | 16.35 | 16.69 | 15.48 | 16.35 | 342,971 | +0.03(+0.15%) |
Oct 07, 2021 | 16.19 | 16.32 | 16.13 | 16.32 | 103,669 | +0.14(+0.88%) |
Oct 06, 2021 | 16.20 | 16.20 | 16.11 | 16.18 | 170,067 | -0.11(-0.70%) |
Oct 05, 2021 | 16.19 | 16.30 | 16.14 | 16.29 | 253,480 | +0.09(+0.53%) |
Oct 04, 2021 | 16.11 | 16.24 | 16.11 | 16.21 | 206,852 | +0.22(+1.39%) |
Oct 01, 2021 | 15.96 | 16.06 | 15.91 | 15.98 | 384,556 | +0.06(+0.36%) |
Sep 30, 2021 | 15.81 | 15.98 | 15.81 | 15.93 | 57,573 | +0.03(+0.18%) |
Sep 29, 2021 | 15.91 | 15.91 | 15.81 | 15.90 | 24,175 | +0.00(+0.00%) |
Sep 28, 2021 | 16.00 | 16.04 | 15.88 | 15.90 | 93,636 | -0.12(-0.76%) |
Sep 27, 2021 | 15.96 | 16.02 | 15.93 | 16.02 | 64,830 | +0.16(+1.04%) |
Sep 24, 2021 | 15.78 | 15.92 | 15.73 | 15.86 | 89,295 | -0.01(-0.09%) |
Sep 23, 2021 | 15.76 | 15.88 | 15.76 | 15.87 | 22,200 | +0.10(+0.64%) |
Sep 22, 2021 | 15.68 | 15.83 | 15.68 | 15.77 | 18,838 | +0.27(+1.75%) |
Sep 21, 2021 | 15.43 | 15.56 | 15.43 | 15.50 | 49,985 | +0.01(+0.05%) |
Sep 20, 2021 | 15.56 | 15.58 | 15.46 | 15.49 | 21,716 | -0.16(-1.05%) |
Sep 17, 2021 | 15.76 | 15.78 | 15.64 | 15.66 | 42,095 | -0.06(-0.41%) |
Sep 16, 2021 | 15.80 | 15.80 | 15.70 | 15.72 | 25,073 | -0.24(-1.48%) |
Sep 15, 2021 | 15.91 | 16.01 | 15.91 | 15.96 | 80,794 | +0.18(+1.13%) |
Sep 14, 2021 | 15.79 | 15.81 | 15.73 | 15.78 | 164,031 | +0.04(+0.23%) |
Sep 13, 2021 | 15.77 | 15.81 | 15.72 | 15.74 | 34,933 | -0.01(-0.09%) |
Sep 10, 2021 | 15.83 | 15.85 | 15.76 | 15.76 | 28,730 | +0.06(+0.36%) |
Sep 09, 2021 | 15.63 | 15.77 | 15.63 | 15.70 | 37,603 | +0.00(+0.00%) |
Sep 08, 2021 | 15.73 | 15.76 | 15.69 | 15.70 | 38,943 | -0.05(-0.32%) |
Sep 07, 2021 | 15.82 | 15.84 | 15.72 | 15.75 | 66,149 | -0.14(-0.90%) |
Sep 03, 2021 | 15.85 | 15.93 | 15.85 | 15.89 | 25,904 | +0.13(+0.82%) |
Sep 02, 2021 | 15.81 | 15.85 | 15.76 | 15.76 | 7,332 | +0.06(+0.36%) |
Sep 01, 2021 | 15.72 | 15.77 | 15.68 | 15.71 | 113,525 | -0.02(-0.14%) |
Aug 31, 2021 | 15.85 | 15.88 | 15.73 | 15.73 | 57,864 | -0.13(-0.81%) |
Aug 30, 2021 | 15.85 | 15.86 | 15.76 | 15.86 | 254,719 | +0.07(+0.45%) |
Aug 27, 2021 | 15.68 | 15.83 | 15.68 | 15.78 | 34,624 | +0.14(+0.87%) |
Aug 26, 2021 | 15.63 | 15.71 | 15.60 | 15.65 | 75,606 | -0.10(-0.63%) |
Aug 25, 2021 | 15.68 | 15.76 | 15.66 | 15.75 | 327,944 | +0.08(+0.50%) |
Aug 24, 2021 | 15.62 | 15.69 | 15.62 | 15.67 | 21,969 | +0.24(+1.53%) |
Aug 23, 2021 | 15.36 | 15.45 | 15.36 | 15.43 | 29,936 | +0.36(+2.42%) |
Aug 20, 2021 | 15.18 | 15.23 | 15.07 | 15.07 | 50,990 | -0.16(-1.08%) |
Aug 19, 2021 | 15.26 | 15.30 | 15.18 | 15.23 | 638,557 | -0.20(-1.30%) |
Aug 18, 2021 | 15.59 | 15.59 | 15.43 | 15.43 | 33,622 | -0.14(-0.92%) |
Aug 17, 2021 | 15.67 | 15.70 | 15.54 | 15.58 | 24,833 | -0.15(-0.98%) |
Aug 16, 2021 | 15.65 | 15.74 | 15.61 | 15.73 | 61,684 | -0.01(-0.07%) |
Aug 13, 2021 | 15.73 | 15.81 | 15.71 | 15.74 | 31,061 | +0.05(+0.34%) |
Aug 12, 2021 | 15.65 | 15.76 | 15.60 | 15.69 | 59,094 | +0.01(+0.07%) |
Aug 11, 2021 | 15.58 | 15.71 | 15.56 | 15.68 | 60,646 | +0.15(+0.97%) |
Aug 10, 2021 | 15.44 | 15.60 | 15.44 | 15.53 | 120,450 | +0.11(+0.69%) |
Aug 09, 2021 | 15.43 | 15.45 | 15.33 | 15.42 | 70,640 | -0.21(-1.33%) |
Aug 06, 2021 | 15.72 | 15.72 | 15.60 | 15.63 | 49,363 | -0.12(-0.77%) |
Aug 05, 2021 | 15.74 | 15.76 | 15.69 | 15.75 | 22,466 | +0.07(+0.46%) |
Aug 04, 2021 | 15.84 | 15.84 | 15.64 | 15.68 | 30,809 | -0.15(-0.95%) |
Aug 03, 2021 | 15.77 | 15.83 | 15.76 | 15.83 | 30,474 | -0.08(-0.49%) |
Aug 02, 2021 | 15.94 | 15.94 | 15.84 | 15.91 | 79,868 | -0.06(-0.40%) |
Jul 30, 2021 | 16.07 | 16.07 | 15.92 | 15.97 | 35,422 | -0.16(-1.02%) |
Jul 29, 2021 | 16.01 | 16.14 | 16.01 | 16.13 | 26,846 | +0.29(+1.80%) |
Jul 28, 2021 | 15.81 | 15.93 | 15.81 | 15.85 | 48,422 | -0.02(-0.14%) |
Jul 27, 2021 | 15.95 | 15.96 | 15.78 | 15.87 | 63,027 | -0.06(-0.36%) |
Jul 26, 2021 | 15.74 | 15.95 | 15.74 | 15.93 | 27,705 | +0.06(+0.41%) |
Jul 23, 2021 | 15.86 | 15.86 | 15.75 | 15.86 | 28,048 | +0.06(+0.36%) |
Jul 22, 2021 | 15.72 | 15.81 | 15.67 | 15.81 | 27,898 | +0.12(+0.77%) |
Jul 21, 2021 | 15.63 | 15.71 | 15.61 | 15.68 | 36,443 | +0.14(+0.92%) |
Jul 20, 2021 | 15.47 | 15.54 | 15.39 | 15.54 | 47,765 | +0.19(+1.26%) |
Jul 19, 2021 | 15.50 | 15.61 | 15.31 | 15.35 | 314,724 | -0.37(-2.36%) |
Jul 16, 2021 | 15.71 | 15.84 | 15.71 | 15.72 | 29,505 | -0.08(-0.50%) |
Jul 15, 2021 | 15.77 | 15.85 | 15.77 | 15.80 | 21,810 | +0.01(+0.04%) |
Jul 14, 2021 | 15.83 | 15.93 | 15.77 | 15.79 | 39,377 | -0.01(-0.04%) |
Jul 13, 2021 | 15.69 | 15.84 | 15.69 | 15.80 | 61,859 | +0.09(+0.55%) |
Jul 12, 2021 | 15.58 | 15.76 | 15.57 | 15.71 | 258,925 | +0.09(+0.59%) |
Jul 09, 2021 | 15.56 | 15.67 | 15.56 | 15.62 | 60,728 | +0.14(+0.92%) |
Jul 08, 2021 | 15.53 | 15.53 | 15.44 | 15.48 | 28,482 | -0.07(-0.46%) |
Jul 07, 2021 | 15.61 | 15.61 | 15.43 | 15.55 | 51,541 | -0.01(-0.05%) |
Jul 06, 2021 | 16.00 | 16.00 | 15.50 | 15.56 | 81,501 | -0.37(-2.33%) |
Jul 02, 2021 | 15.91 | 15.94 | 15.82 | 15.93 | 36,818 | +0.19(+1.18%) |
Jul 01, 2021 | 15.97 | 16.01 | 15.74 | 15.74 | 40,467 | -0.08(-0.49%) |
Jun 30, 2021 | 15.60 | 15.84 | 15.55 | 15.82 | 24,351 | +0.22(+1.41%) |
Jun 29, 2021 | 15.66 | 15.66 | 15.58 | 15.60 | 19,404 | -0.02(-0.14%) |
Jun 28, 2021 | 15.58 | 15.66 | 15.56 | 15.62 | 65,580 | +0.04(+0.23%) |
Jun 25, 2021 | 15.60 | 15.61 | 15.51 | 15.58 | 28,158 | +0.03(+0.18%) |
Jun 24, 2021 | 15.55 | 15.60 | 15.46 | 15.56 | 13,929 | +0.04(+0.28%) |
Jun 23, 2021 | 15.59 | 15.69 | 15.51 | 15.51 | 569,957 | -0.01(-0.09%) |
Jun 22, 2021 | 15.55 | 15.57 | 15.45 | 15.53 | 48,162 | +0.04(+0.28%) |
Jun 21, 2021 | 15.26 | 15.51 | 15.26 | 15.48 | 88,139 | +0.13(+0.84%) |
Jun 18, 2021 | 15.30 | 15.43 | 15.30 | 15.36 | 331,958 | +0.10(+0.65%) |
Jun 17, 2021 | 15.60 | 15.60 | 15.18 | 15.26 | 190,044 | -0.54(-3.43%) |
Jun 16, 2021 | 15.95 | 15.99 | 15.79 | 15.80 | 45,311 | -0.14(-0.85%) |
Jun 15, 2021 | 15.96 | 15.96 | 15.77 | 15.93 | 40,616 | -0.14(-0.85%) |
Jun 14, 2021 | 16.03 | 16.11 | 15.98 | 16.07 | 54,641 | -0.13(-0.79%) |
Jun 11, 2021 | 16.19 | 16.20 | 16.12 | 16.20 | 28,294 | -0.02(-0.14%) |
Jun 10, 2021 | 16.23 | 16.23 | 16.13 | 16.22 | 26,027 | +0.02(+0.14%) |
Jun 09, 2021 | 16.21 | 16.23 | 16.11 | 16.20 | 450,320 | -0.01(-0.04%) |
Jun 08, 2021 | 16.11 | 16.21 | 16.08 | 16.21 | 158,516 | +0.09(+0.53%) |
Jun 07, 2021 | 16.18 | 16.18 | 16.10 | 16.12 | 44,484 | +0.01(+0.04%) |
Jun 04, 2021 | 16.04 | 16.13 | 16.04 | 16.11 | 40,773 | +0.21(+1.30%) |
Jun 03, 2021 | 16.07 | 16.07 | 15.87 | 15.91 | 112,823 | -0.26(-1.63%) |
Jun 02, 2021 | 16.16 | 16.17 | 16.07 | 16.17 | 74,346 | +0.06(+0.40%) |
Jun 01, 2021 | 16.18 | 16.27 | 16.08 | 16.11 | 328,426 | +0.16(+0.99%) |
May 28, 2021 | 15.96 | 15.98 | 15.91 | 15.95 | 86,365 | +0.02(+0.13%) |
May 27, 2021 | 15.70 | 15.95 | 15.70 | 15.93 | 51,656 | +0.20(+1.29%) |
May 26, 2021 | 15.69 | 15.74 | 15.63 | 15.72 | 37,753 | +0.08(+0.52%) |
May 25, 2021 | 15.66 | 15.73 | 15.63 | 15.64 | 48,950 | -0.06(-0.36%) |
May 24, 2021 | 15.60 | 15.71 | 15.58 | 15.70 | 58,000 | +0.16(+1.06%) |
May 21, 2021 | 15.60 | 15.64 | 15.53 | 15.53 | 55,399 | -0.03(-0.18%) |
May 20, 2021 | 15.60 | 15.66 | 15.51 | 15.56 | 121,016 | -0.02(-0.14%) |
May 19, 2021 | 15.71 | 15.71 | 15.54 | 15.58 | 131,207 | -0.39(-2.42%) |
May 18, 2021 | 16.03 | 16.06 | 15.87 | 15.97 | 1,293,052 | +0.01(+0.09%) |
May 17, 2021 | 15.80 | 15.96 | 15.80 | 15.96 | 68,921 | +0.16(+1.00%) |
May 14, 2021 | 15.86 | 15.86 | 15.74 | 15.80 | 87,859 | +0.07(+0.45%) |
May 13, 2021 | 15.86 | 15.86 | 15.61 | 15.73 | 99,999 | -0.29(-1.78%) |
May 12, 2021 | 16.10 | 16.18 | 16.00 | 16.01 | 99,032 | -0.16(-1.02%) |
May 11, 2021 | 15.96 | 16.18 | 15.96 | 16.18 | 65,736 | +0.20(+1.24%) |
May 10, 2021 | 16.22 | 16.22 | 15.96 | 15.98 | 121,999 | -0.18(-1.09%) |
May 07, 2021 | 16.00 | 16.16 | 15.94 | 16.16 | 89,245 | +0.24(+1.50%) |
May 06, 2021 | 15.85 | 15.93 | 15.79 | 15.92 | 181,962 | +0.17(+1.11%) |
May 05, 2021 | 15.72 | 15.76 | 15.65 | 15.74 | 85,665 | +0.09(+0.55%) |
May 04, 2021 | 15.66 | 15.70 | 15.57 | 15.66 | 91,979 | +0.10(+0.64%) |