Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.47 | 14.77 | 14.28 | 14.77 | 11,134 | +0.47(+3.31%) |
Apr 28, 2022 | 14.41 | 14.60 | 14.19 | 14.29 | 15,224 | -0.15(-1.06%) |
Apr 27, 2022 | 14.52 | 14.56 | 14.30 | 14.45 | 6,667 | +0.02(+0.16%) |
Apr 26, 2022 | 14.23 | 14.42 | 14.23 | 14.42 | 13,904 | +0.31(+2.20%) |
Apr 25, 2022 | 14.45 | 14.53 | 14.11 | 14.11 | 87,192 | -0.13(-0.93%) |
Apr 22, 2022 | 13.95 | 14.30 | 13.91 | 14.24 | 43,608 | +0.54(+3.96%) |
Apr 21, 2022 | 13.37 | 13.78 | 13.37 | 13.70 | 42,772 | +0.15(+1.13%) |
Apr 20, 2022 | 13.68 | 13.68 | 13.50 | 13.55 | 10,903 | -0.07(-0.49%) |
Apr 19, 2022 | 14.06 | 14.06 | 13.60 | 13.62 | 32,342 | -0.44(-3.16%) |
Apr 18, 2022 | 13.99 | 14.10 | 13.93 | 14.06 | 20,482 | +0.11(+0.79%) |
Apr 14, 2022 | 13.86 | 13.95 | 13.81 | 13.95 | 5,553 | +0.02(+0.14%) |
Apr 13, 2022 | 14.16 | 14.16 | 13.89 | 13.93 | 16,344 | -0.20(-1.41%) |
Apr 12, 2022 | 13.89 | 14.20 | 13.84 | 14.13 | 45,546 | +0.03(+0.22%) |
Apr 11, 2022 | 14.04 | 14.10 | 13.85 | 14.10 | 9,393 | +0.03(+0.19%) |
Apr 08, 2022 | 14.30 | 14.30 | 13.98 | 14.07 | 18,553 | -0.27(-1.87%) |
Apr 07, 2022 | 14.50 | 14.68 | 14.27 | 14.34 | 11,581 | -0.19(-1.32%) |
Apr 06, 2022 | 14.68 | 14.83 | 14.47 | 14.53 | 24,955 | +0.00(+0.03%) |
Apr 05, 2022 | 14.48 | 14.58 | 14.44 | 14.53 | 1,642 | +0.05(+0.37%) |
Apr 04, 2022 | 14.75 | 14.75 | 14.46 | 14.48 | 9,487 | -0.21(-1.42%) |
Apr 01, 2022 | 14.61 | 14.71 | 14.61 | 14.68 | 15,800 | +0.06(+0.42%) |
Mar 31, 2022 | 14.42 | 14.62 | 14.42 | 14.62 | 5,522 | +0.30(+2.10%) |
Mar 30, 2022 | 13.90 | 14.35 | 13.90 | 14.32 | 5,140 | +0.42(+3.02%) |
Mar 29, 2022 | 14.04 | 14.12 | 13.90 | 13.90 | 4,363 | -0.49(-3.42%) |
Mar 28, 2022 | 14.52 | 14.52 | 14.39 | 14.39 | 2,850 | -0.06(-0.40%) |
Mar 25, 2022 | 14.44 | 14.49 | 14.39 | 14.45 | 15,060 | +0.09(+0.65%) |
Mar 24, 2022 | 14.39 | 14.42 | 14.35 | 14.36 | 2,593 | -0.08(-0.57%) |
Mar 23, 2022 | 14.36 | 14.46 | 14.30 | 14.44 | 3,963 | +0.23(+1.62%) |
Mar 22, 2022 | 14.18 | 14.30 | 14.11 | 14.21 | 2,147 | -0.14(-0.97%) |
Mar 21, 2022 | 14.00 | 14.38 | 14.00 | 14.35 | 6,210 | +0.22(+1.58%) |
Mar 18, 2022 | 14.21 | 14.40 | 14.13 | 14.13 | 12,982 | -0.15(-1.05%) |
Mar 17, 2022 | 14.37 | 14.49 | 14.28 | 14.28 | 20,968 | -0.17(-1.17%) |
Mar 16, 2022 | 14.58 | 14.63 | 14.32 | 14.45 | 23,058 | -0.25(-1.70%) |
Mar 15, 2022 | 14.94 | 14.99 | 14.70 | 14.70 | 5,884 | -0.44(-2.91%) |
Mar 14, 2022 | 15.05 | 15.18 | 14.85 | 15.14 | 3,977 | +0.07(+0.50%) |
Mar 11, 2022 | 14.73 | 15.08 | 14.73 | 15.07 | 6,207 | +0.28(+1.87%) |
Mar 10, 2022 | 15.09 | 15.12 | 14.79 | 14.79 | 7,712 | -0.14(-0.95%) |
Mar 09, 2022 | 14.81 | 15.01 | 14.76 | 14.93 | 14,708 | -0.32(-2.07%) |
Mar 08, 2022 | 15.40 | 15.40 | 14.87 | 15.25 | 27,749 | -0.16(-1.06%) |
Mar 07, 2022 | 14.85 | 15.41 | 14.85 | 15.41 | 44,628 | +0.48(+3.19%) |
Mar 04, 2022 | 15.02 | 15.14 | 14.86 | 14.93 | 10,502 | +0.05(+0.33%) |
Mar 03, 2022 | 14.92 | 14.95 | 14.82 | 14.88 | 18,563 | -0.08(-0.51%) |
Mar 02, 2022 | 15.44 | 15.44 | 14.80 | 14.96 | 38,753 | -0.51(-3.32%) |
Mar 01, 2022 | 15.14 | 15.49 | 15.14 | 15.47 | 13,651 | +0.18(+1.18%) |
Feb 28, 2022 | 15.53 | 15.53 | 15.21 | 15.29 | 9,987 | +0.09(+0.59%) |
Feb 25, 2022 | 15.73 | 15.49 | 15.20 | 15.20 | 12,411 | -0.43(-2.74%) |
Feb 24, 2022 | 16.20 | 16.25 | 15.60 | 15.63 | 42,432 | -0.33(-2.08%) |
Feb 23, 2022 | 15.73 | 15.97 | 15.57 | 15.96 | 61,217 | +0.35(+2.26%) |
Feb 22, 2022 | 14.96 | 15.63 | 14.96 | 15.61 | 9,464 | +0.57(+3.82%) |
Feb 18, 2022 | 15.04 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 14.95 | 15.08 | 14.89 | 15.07 | 5,174 | +0.27(+1.82%) |
Feb 16, 2022 | 14.73 | 14.88 | 14.73 | 14.80 | 4,399 | +0.14(+0.95%) |
Feb 15, 2022 | 15.02 | 15.02 | 14.65 | 14.66 | 5,813 | -0.33(-2.22%) |
Feb 14, 2022 | 14.78 | 15.05 | 14.74 | 14.99 | 5,974 | +0.18(+1.21%) |
Feb 11, 2022 | 14.55 | 14.87 | 14.55 | 14.81 | 14,663 | +0.15(+1.01%) |
Feb 10, 2022 | 14.59 | 14.72 | 14.38 | 14.67 | 10,677 | +0.19(+1.33%) |
Feb 09, 2022 | 14.42 | 14.56 | 14.41 | 14.47 | 32,156 | -0.15(-1.01%) |
Feb 08, 2022 | 14.84 | 14.84 | 14.62 | 14.62 | 3,235 | -0.33(-2.19%) |
Feb 07, 2022 | 14.82 | 15.00 | 14.80 | 14.95 | 3,392 | +0.01(+0.06%) |
Feb 04, 2022 | 14.74 | 15.09 | 14.74 | 14.94 | 5,258 | +0.06(+0.38%) |
Feb 03, 2022 | 14.76 | 14.91 | 14.88 | 8,795 | +0.20(+1.34%) | |
Feb 02, 2022 | 14.48 | 14.82 | 14.48 | 14.69 | 21,169 | +0.10(+0.67%) |
Feb 01, 2022 | 14.68 | 14.88 | 14.54 | 14.59 | 13,427 | -0.25(-1.67%) |
Jan 31, 2022 | 15.36 | 14.81 | 14.84 | 15,512 | -0.33(-2.20%) | |
Jan 28, 2022 | 15.35 | 15.51 | 15.17 | 15.17 | 67,114 | -0.10(-0.69%) |
Jan 27, 2022 | 15.29 | 15.32 | 14.90 | 15.28 | 13,368 | -0.04(-0.26%) |
Jan 26, 2022 | 14.88 | 15.39 | 14.70 | 15.32 | 75,314 | +0.40(+2.70%) |
Jan 25, 2022 | 14.74 | 15.05 | 14.74 | 14.91 | 24,005 | +0.29(+1.97%) |
Jan 24, 2022 | 15.59 | 15.59 | 14.58 | 14.62 | 54,336 | -0.71(-4.61%) |
Jan 21, 2022 | 15.37 | 15.49 | 15.10 | 15.33 | 41,135 | +0.02(+0.12%) |
Jan 20, 2022 | 14.87 | 15.31 | 14.67 | 15.31 | 17,405 | +0.51(+3.45%) |
Jan 19, 2022 | 14.62 | 14.82 | 14.60 | 14.80 | 33,826 | +0.02(+0.16%) |
Jan 18, 2022 | 14.61 | 14.83 | 14.61 | 14.78 | 17,272 | +0.35(+2.41%) |
Jan 14, 2022 | 14.43 | 0 | +0.26(+1.80%) | |||
Jan 13, 2022 | 14.21 | 14.21 | 14.01 | 14.18 | 2,577 | -0.03(-0.22%) |
Jan 12, 2022 | 14.26 | 14.27 | 14.18 | 14.21 | 3,072 | +0.05(+0.33%) |
Jan 11, 2022 | 14.30 | 14.32 | 14.15 | 14.16 | 4,873 | -0.04(-0.25%) |
Jan 10, 2022 | 14.19 | 14.48 | 14.16 | 14.20 | 18,150 | +0.24(+1.71%) |
Jan 07, 2022 | 13.92 | 13.97 | 13.85 | 13.96 | 6,355 | +0.15(+1.12%) |
Jan 06, 2022 | 13.81 | 13.83 | 13.70 | 13.80 | 1,130 | +0.02(+0.15%) |
Jan 05, 2022 | 13.51 | 13.80 | 13.44 | 13.78 | 4,469 | +0.28(+2.08%) |
Jan 04, 2022 | 13.44 | 13.53 | 13.44 | 13.50 | 7,524 | -0.07(-0.48%) |
Jan 03, 2022 | 13.64 | 13.64 | 13.39 | 13.57 | 2,129 | -0.05(-0.40%) |
Dec 31, 2021 | 13.62 | 13.69 | 13.56 | 13.62 | 3,191 | +0.04(+0.32%) |
Dec 30, 2021 | 13.51 | 13.58 | 13.38 | 13.58 | 26,899 | -0.05(-0.35%) |
Dec 29, 2021 | 13.75 | 13.75 | 13.59 | 13.63 | 5,208 | -0.21(-1.49%) |
Dec 28, 2021 | 13.74 | 13.83 | 13.73 | 13.83 | 2,989 | -0.05(-0.37%) |
Dec 27, 2021 | 13.95 | 14.00 | 13.87 | 13.88 | 2,580 | -0.16(-1.15%) |
Dec 23, 2021 | 14.01 | 14.07 | 13.96 | 14.05 | 3,994 | -0.07(-0.51%) |
Dec 22, 2021 | 14.11 | 14.12 | 14.08 | 14.12 | 417 | -0.02(-0.11%) |
Dec 21, 2021 | 14.16 | 14.23 | 14.12 | 14.13 | 11,727 | -0.27(-1.88%) |
Dec 20, 2021 | 14.30 | 14.63 | 14.30 | 14.40 | 8,765 | +0.25(+1.79%) |
Dec 17, 2021 | 14.09 | 14.26 | 14.09 | 14.15 | 5,342 | +0.01(+0.07%) |
Dec 16, 2021 | 13.89 | 14.16 | 13.83 | 14.14 | 4,333 | +0.26(+1.90%) |
Dec 15, 2021 | 14.13 | 14.16 | 13.85 | 13.88 | 9,599 | -0.14(-1.00%) |
Dec 14, 2021 | 13.97 | 14.02 | 13.95 | 14.02 | 1,704 | +0.08(+0.55%) |
Dec 13, 2021 | 13.67 | 14.04 | 13.67 | 13.94 | 3,283 | +0.22(+1.63%) |
Dec 10, 2021 | 13.77 | 13.88 | 13.72 | 13.72 | 2,320 | -0.16(-1.16%) |
Dec 09, 2021 | 13.81 | 13.88 | 13.75 | 13.88 | 858 | +0.06(+0.41%) |
Dec 08, 2021 | 13.60 | 13.85 | 13.60 | 13.82 | 6,207 | +0.07(+0.50%) |
Dec 07, 2021 | 13.65 | 13.77 | 13.65 | 13.75 | 1,634 | -0.21(-1.51%) |
Dec 06, 2021 | 13.84 | 13.97 | 13.84 | 13.96 | 2,465 | -0.23(-1.63%) |
Dec 03, 2021 | 13.90 | 14.26 | 13.90 | 14.19 | 6,111 | +0.14(+0.97%) |
Dec 02, 2021 | 14.20 | 14.20 | 13.98 | 14.06 | 3,907 | -0.26(-1.78%) |
Dec 01, 2021 | 13.77 | 14.33 | 13.76 | 14.31 | 7,169 | +0.32(+2.26%) |
Nov 30, 2021 | 13.78 | 14.05 | 13.77 | 14.00 | 10,615 | +0.36(+2.62%) |
Nov 29, 2021 | 13.57 | 13.64 | 13.47 | 13.64 | 3,848 | +0.01(+0.09%) |
Nov 26, 2021 | 13.63 | 13.71 | 13.51 | 13.63 | 11,917 | +0.29(+2.15%) |
Nov 24, 2021 | 13.41 | 13.44 | 13.34 | 13.34 | 4,624 | +0.21(+1.61%) |
Nov 23, 2021 | 13.25 | 13.34 | 13.12 | 13.13 | 6,530 | -0.04(-0.28%) |
Nov 22, 2021 | 13.25 | 13.36 | 13.07 | 13.17 | 5,151 | -0.24(-1.81%) |
Nov 19, 2021 | 13.24 | 13.44 | 13.24 | 13.41 | 4,931 | +0.23(+1.76%) |
Nov 18, 2021 | 13.30 | 13.18 | 13.18 | 13.18 | 1,044 | -0.23(-1.71%) |
Nov 17, 2021 | 13.29 | 13.41 | 13.22 | 13.41 | 9,473 | +0.18(+1.37%) |
Nov 16, 2021 | 13.24 | 13.24 | 13.23 | 13.23 | 159 | -0.10(-0.73%) |
Nov 15, 2021 | 13.23 | 13.32 | 13.17 | 13.32 | 13,253 | -0.02(-0.13%) |
Nov 12, 2021 | 13.31 | 13.39 | 13.31 | 13.34 | 3,413 | -0.08(-0.60%) |
Nov 11, 2021 | 13.42 | 13.44 | 13.40 | 13.42 | 6,454 | -0.23(-1.67%) |
Nov 10, 2021 | 13.60 | 13.65 | 0 | +0.12(+0.90%) | ||
Nov 09, 2021 | 13.64 | 13.65 | 13.53 | 13.53 | 3,850 | -0.14(-1.01%) |
Nov 08, 2021 | 13.54 | 13.69 | 13.54 | 13.66 | 845 | +0.03(+0.22%) |
Nov 05, 2021 | 13.62 | 13.70 | 13.62 | 13.63 | 7,873 | -0.10(-0.75%) |
Nov 04, 2021 | 13.64 | 13.74 | 13.50 | 13.74 | 6,787 | -0.04(-0.30%) |
Nov 03, 2021 | 14.30 | 14.30 | 13.77 | 13.78 | 19,922 | -0.56(-3.93%) |
Nov 02, 2021 | 14.38 | 14.45 | 14.32 | 14.34 | 6,163 | -0.16(-1.10%) |
Nov 01, 2021 | 14.82 | 14.76 | 14.50 | 14.50 | 15,755 | -0.26(-1.73%) |
Oct 29, 2021 | 14.91 | 14.91 | 14.74 | 14.76 | 4,211 | -0.09(-0.61%) |
Oct 28, 2021 | 14.86 | 14.86 | 14.85 | 14.85 | 830 | -0.12(-0.81%) |
Oct 27, 2021 | 14.69 | 14.97 | 14.84 | 14.97 | 5,860 | +0.23(+1.53%) |
Oct 26, 2021 | 14.49 | 14.76 | 14.74 | 3,723 | +0.20(+1.36%) | |
Oct 25, 2021 | 14.60 | 14.60 | 14.50 | 14.55 | 5,143 | -0.19(-1.32%) |
Oct 22, 2021 | 14.80 | 14.80 | 14.67 | 14.74 | 1,422 | -0.06(-0.40%) |
Oct 21, 2021 | 15.09 | 15.09 | 14.80 | 14.80 | 2,696 | -0.25(-1.64%) |
Oct 20, 2021 | 14.93 | 15.06 | 14.91 | 15.05 | 2,058 | -0.05(-0.34%) |
Oct 19, 2021 | 15.00 | 15.13 | 15.00 | 15.10 | 3,021 | +0.08(+0.54%) |
Oct 18, 2021 | 15.18 | 15.18 | 15.02 | 15.02 | 1,276 | -0.21(-1.41%) |
Oct 15, 2021 | 15.01 | 15.23 | 14.94 | 15.23 | 4,082 | +0.04(+0.28%) |
Oct 14, 2021 | 15.32 | 15.32 | 15.17 | 15.19 | 3,803 | -0.28(-1.81%) |
Oct 13, 2021 | 15.51 | 15.51 | 15.43 | 15.47 | 5,408 | -0.14(-0.89%) |
Oct 12, 2021 | 15.64 | 15.64 | 15.56 | 15.61 | 4,226 | -0.10(-0.61%) |
Oct 11, 2021 | 15.67 | 15.70 | 15.43 | 15.70 | 6,288 | +0.20(+1.26%) |
Oct 08, 2021 | 15.51 | 15.51 | 15.42 | 15.51 | 3,025 | +0.11(+0.69%) |
Oct 07, 2021 | 15.30 | 15.40 | 15.26 | 15.40 | 7,876 | -0.29(-1.86%) |
Oct 06, 2021 | 15.85 | 15.85 | 15.65 | 15.70 | 12,219 | +0.06(+0.41%) |
Oct 05, 2021 | 15.67 | 15.67 | 15.48 | 15.63 | 3,366 | -0.03(-0.22%) |
Oct 04, 2021 | 15.74 | 15.83 | 15.64 | 15.67 | 12,061 | +0.04(+0.24%) |
Oct 01, 2021 | 15.50 | 15.83 | 15.50 | 15.63 | 35,650 | -0.01(-0.09%) |
Sep 30, 2021 | 15.06 | 15.66 | 15.06 | 15.64 | 14,139 | +0.63(+4.22%) |
Sep 29, 2021 | 15.06 | 15.06 | 14.85 | 15.01 | 7,219 | -0.13(-0.84%) |
Sep 28, 2021 | 14.99 | 15.14 | 14.99 | 15.14 | 7,203 | +0.19(+1.30%) |
Sep 27, 2021 | 15.08 | 15.08 | 14.90 | 14.94 | 2,841 | -0.22(-1.43%) |
Sep 24, 2021 | 15.14 | 15.16 | 15.07 | 15.16 | 8,619 | +0.13(+0.89%) |
Sep 23, 2021 | 15.13 | 15.13 | 14.92 | 15.03 | 8,570 | -0.09(-0.59%) |
Sep 22, 2021 | 15.20 | 15.26 | 15.03 | 15.12 | 21,969 | -0.17(-1.11%) |
Sep 21, 2021 | 15.13 | 15.38 | 15.11 | 15.29 | 3,052 | -0.01(-0.05%) |
Sep 20, 2021 | 15.19 | 15.44 | 15.19 | 15.30 | 10,894 | +0.23(+1.53%) |
Sep 17, 2021 | 15.01 | 15.06 | 14.99 | 15.06 | 2,648 | +0.06(+0.41%) |
Sep 16, 2021 | 14.99 | 15.03 | 14.95 | 15.00 | 2,749 | -0.09(-0.60%) |
Sep 15, 2021 | 15.30 | 15.30 | 15.06 | 15.09 | 16,423 | -0.14(-0.95%) |
Sep 14, 2021 | 15.09 | 15.27 | 15.09 | 15.24 | 8,201 | +0.13(+0.88%) |
Sep 13, 2021 | 15.10 | 15.11 | 14.97 | 15.10 | 6,916 | +0.02(+0.16%) |
Sep 10, 2021 | 15.03 | 15.08 | 14.90 | 15.08 | 8,653 | +0.22(+1.50%) |
Sep 09, 2021 | 14.93 | 14.93 | 14.83 | 14.86 | 1,917 | -0.16(-1.08%) |
Sep 08, 2021 | 14.99 | 15.04 | 14.99 | 15.02 | 1,857 | +0.14(+0.93%) |
Sep 07, 2021 | 14.78 | 14.88 | 14.78 | 14.88 | 565 | +0.25(+1.72%) |
Sep 03, 2021 | 14.69 | 14.69 | 14.61 | 14.63 | 1,978 | +0.06(+0.43%) |
Sep 02, 2021 | 14.46 | 14.57 | 14.45 | 14.57 | 3,376 | -0.01(-0.06%) |
Sep 01, 2021 | 14.67 | 14.67 | 14.56 | 14.57 | 3,057 | -0.09(-0.65%) |
Aug 31, 2021 | 14.64 | 14.76 | 14.64 | 14.67 | 2,167 | +0.08(+0.58%) |
Aug 30, 2021 | 14.56 | 14.59 | 14.52 | 14.58 | 3,896 | -0.11(-0.75%) |
Aug 27, 2021 | 14.74 | 14.74 | 14.66 | 14.70 | 9,002 | -0.02(-0.16%) |
Aug 26, 2021 | 14.54 | 14.80 | 14.54 | 14.72 | 9,162 | +0.33(+2.28%) |
Aug 25, 2021 | 14.42 | 14.48 | 14.33 | 14.39 | 2,073 | -0.14(-1.00%) |
Aug 24, 2021 | 14.55 | 14.56 | 14.47 | 14.54 | 928 | -0.08(-0.57%) |
Aug 23, 2021 | 14.49 | 14.66 | 14.49 | 14.62 | 3,986 | -0.06(-0.44%) |
Aug 20, 2021 | 15.05 | 15.05 | 14.65 | 14.68 | 9,606 | -0.36(-2.38%) |
Aug 19, 2021 | 15.05 | 15.16 | 15.01 | 15.04 | 16,521 | +0.01(+0.09%) |
Aug 18, 2021 | 15.11 | 15.11 | 14.86 | 15.03 | 8,589 | -0.08(-0.56%) |
Aug 17, 2021 | 14.95 | 15.22 | 14.95 | 15.11 | 9,401 | +0.33(+2.21%) |
Aug 16, 2021 | 14.86 | 14.86 | 14.78 | 14.78 | 2,842 | -0.08(-0.51%) |
Aug 13, 2021 | 14.76 | 14.86 | 14.76 | 14.86 | 560 | +0.14(+0.98%) |
Aug 12, 2021 | 14.57 | 14.79 | 14.51 | 14.72 | 3,981 | +0.07(+0.51%) |
Aug 11, 2021 | 14.67 | 14.76 | 14.64 | 14.64 | 2,220 | -0.12(-0.81%) |
Aug 10, 2021 | 15.28 | 15.28 | 14.74 | 14.76 | 16,753 | -0.50(-3.25%) |
Aug 09, 2021 | 15.31 | 15.33 | 15.26 | 15.26 | 1,311 | +0.03(+0.18%) |
Aug 06, 2021 | 15.20 | 15.23 | 15.19 | 15.23 | 681 | -0.08(-0.53%) |
Aug 05, 2021 | 15.43 | 15.46 | 15.29 | 15.31 | 2,604 | -0.21(-1.33%) |
Aug 04, 2021 | 15.26 | 15.53 | 15.26 | 15.51 | 1,900 | +0.38(+2.54%) |
Aug 03, 2021 | 15.29 | 15.29 | 15.08 | 15.13 | 3,343 | -0.22(-1.42%) |
Aug 02, 2021 | 15.34 | 15.35 | 15.33 | 15.35 | 811 | +0.01(+0.07%) |
Jul 30, 2021 | 15.36 | 15.36 | 15.24 | 15.34 | 5,876 | +0.06(+0.41%) |
Jul 29, 2021 | 15.26 | 15.28 | 15.17 | 15.28 | 4,440 | -0.09(-0.61%) |
Jul 28, 2021 | 15.42 | 15.42 | 15.28 | 15.37 | 26,185 | -0.01(-0.04%) |
Jul 27, 2021 | 15.40 | 15.49 | 15.34 | 15.38 | 2,039 | +0.16(+1.03%) |
Jul 26, 2021 | 15.16 | 15.22 | 15.16 | 15.22 | 1,051 | -0.02(-0.14%) |
Jul 23, 2021 | 15.35 | 15.35 | 15.24 | 15.24 | 557 | -0.13(-0.88%) |
Jul 22, 2021 | 15.26 | 15.39 | 15.26 | 15.37 | 2,592 | +0.18(+1.19%) |
Jul 21, 2021 | 15.29 | 15.29 | 15.16 | 15.19 | 14,916 | -0.21(-1.38%) |
Jul 20, 2021 | 15.60 | 15.60 | 15.36 | 15.41 | 2,707 | -0.38(-2.43%) |
Jul 19, 2021 | 15.92 | 15.95 | 15.77 | 15.79 | 24,846 | +0.13(+0.84%) |
Jul 16, 2021 | 15.35 | 15.67 | 15.34 | 15.66 | 4,241 | +0.17(+1.13%) |
Jul 15, 2021 | 15.37 | 15.62 | 15.33 | 15.48 | 3,165 | +0.16(+1.02%) |
Jul 14, 2021 | 15.24 | 15.33 | 15.20 | 15.33 | 3,544 | +0.00(+0.02%) |
Jul 13, 2021 | 15.29 | 15.33 | 15.25 | 15.32 | 1,901 | +0.18(+1.16%) |
Jul 12, 2021 | 15.16 | 15.17 | 15.08 | 15.15 | 3,626 | -0.02(-0.14%) |
Jul 09, 2021 | 15.41 | 15.41 | 15.16 | 15.17 | 10,558 | -0.37(-2.39%) |
Jul 08, 2021 | 15.62 | 15.74 | 15.44 | 15.54 | 7,985 | +0.17(+1.08%) |
Jul 07, 2021 | 15.48 | 15.49 | 15.35 | 15.38 | 8,065 | -0.02(-0.16%) |
Jul 06, 2021 | 15.24 | 15.52 | 15.24 | 15.40 | 4,952 | +0.22(+1.44%) |
Jul 02, 2021 | 15.05 | 15.23 | 15.05 | 15.18 | 4,685 | +0.02(+0.13%) |
Jul 01, 2021 | 15.19 | 15.19 | 15.13 | 15.16 | 11,810 | -0.04(-0.24%) |
Jun 30, 2021 | 15.17 | 15.30 | 15.16 | 15.20 | 1,449 | -0.19(-1.23%) |
Jun 29, 2021 | 15.30 | 15.39 | 15.25 | 15.39 | 2,401 | +0.04(+0.26%) |
Jun 28, 2021 | 15.32 | 15.43 | 15.29 | 15.35 | 1,267 | +0.12(+0.76%) |
Jun 25, 2021 | 15.30 | 15.30 | 15.10 | 15.23 | 2,532 | -0.09(-0.57%) |
Jun 24, 2021 | 15.38 | 15.39 | 15.31 | 15.32 | 2,890 | -0.09(-0.56%) |
Jun 23, 2021 | 15.46 | 15.48 | 15.33 | 15.40 | 5,345 | -0.06(-0.36%) |
Jun 22, 2021 | 15.71 | 15.71 | 15.46 | 15.46 | 2,605 | -0.26(-1.65%) |
Jun 21, 2021 | 15.91 | 15.96 | 15.72 | 15.72 | 4,179 | -0.36(-2.22%) |
Jun 18, 2021 | 16.06 | 16.08 | 15.98 | 16.08 | 2,025 | +0.28(+1.77%) |
Jun 17, 2021 | 15.55 | 15.85 | 15.55 | 15.80 | 5,805 | +0.12(+0.76%) |
Jun 16, 2021 | 15.78 | 15.82 | 15.68 | 15.68 | 3,647 | +0.03(+0.22%) |
Jun 15, 2021 | 15.61 | 15.77 | 15.61 | 15.64 | 3,671 | +0.15(+0.96%) |
Jun 14, 2021 | 15.26 | 15.49 | 15.26 | 15.49 | 1,528 | +0.12(+0.80%) |
Jun 11, 2021 | 15.41 | 15.41 | 15.36 | 15.37 | 1,296 | -0.23(-1.50%) |
Jun 10, 2021 | 15.56 | 15.60 | 15.37 | 15.60 | 456 | +0.06(+0.37%) |
Jun 09, 2021 | 15.41 | 15.55 | 15.38 | 15.55 | 2,550 | +0.18(+1.15%) |
Jun 08, 2021 | 15.52 | 15.52 | 15.32 | 15.37 | 2,707 | -0.24(-1.56%) |
Jun 07, 2021 | 15.67 | 15.72 | 15.61 | 15.61 | 3,158 | -0.08(-0.52%) |
Jun 04, 2021 | 15.77 | 15.84 | 15.69 | 15.69 | 3,315 | -0.03(-0.21%) |
Jun 03, 2021 | 15.71 | 15.73 | 15.65 | 15.73 | 1,724 | +0.25(+1.61%) |
Jun 02, 2021 | 15.60 | 15.83 | 15.48 | 15.48 | 6,693 | -0.22(-1.38%) |
Jun 01, 2021 | 15.72 | 15.72 | 15.63 | 15.70 | 5,377 | -0.04(-0.25%) |
May 28, 2021 | 15.69 | 15.73 | 15.62 | 15.73 | 6,494 | +0.07(+0.43%) |
May 27, 2021 | 15.66 | 15.75 | 15.64 | 15.67 | 1,844 | -0.11(-0.68%) |
May 26, 2021 | 16.09 | 16.09 | 15.74 | 15.78 | 6,315 | -0.36(-2.26%) |
May 25, 2021 | 16.05 | 16.14 | 16.05 | 16.14 | 1,279 | +0.07(+0.43%) |
May 24, 2021 | 15.85 | 16.08 | 15.85 | 16.07 | 3,177 | +0.00(+0.01%) |
May 21, 2021 | 16.08 | 16.08 | 16.02 | 16.07 | 1,704 | -0.01(-0.07%) |
May 20, 2021 | 15.94 | 16.20 | 15.94 | 16.08 | 5,628 | +0.16(+1.00%) |
May 19, 2021 | 15.96 | 16.06 | 15.77 | 15.92 | 7,296 | +0.36(+2.34%) |
May 18, 2021 | 15.34 | 15.56 | 15.30 | 15.56 | 885 | +0.17(+1.11%) |
May 17, 2021 | 15.66 | 15.66 | 15.38 | 15.39 | 4,290 | -0.14(-0.90%) |
May 14, 2021 | 15.75 | 15.76 | 15.52 | 15.52 | 9,754 | -0.53(-3.33%) |
May 13, 2021 | 16.39 | 16.39 | 15.92 | 16.06 | 5,460 | -0.29(-1.80%) |
May 12, 2021 | 15.87 | 16.41 | 15.76 | 16.35 | 13,611 | +0.69(+4.43%) |
May 11, 2021 | 15.72 | 15.88 | 15.59 | 15.66 | 14,567 | +0.29(+1.86%) |
May 10, 2021 | 15.19 | 15.37 | 15.03 | 15.37 | 7,946 | +0.08(+0.50%) |
May 07, 2021 | 15.42 | 15.45 | 15.30 | 15.30 | 10,837 | -0.18(-1.19%) |
May 06, 2021 | 15.73 | 15.73 | 15.48 | 15.48 | 5,588 | -0.20(-1.26%) |
May 05, 2021 | 15.60 | 15.68 | 15.57 | 15.68 | 11,871 | -0.01(-0.09%) |
May 04, 2021 | 15.64 | 15.84 | 15.64 | 15.69 | 1,632 | +0.09(+0.56%) |