Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.60 | 17.05 | 17.05 | 12,552 | +0.50(+3.02%) | |
Jan 28, 2022 | 16.15 | 16.55 | 15.82 | 16.55 | 23,562 | +0.45(+2.80%) |
Jan 27, 2022 | 16.55 | 16.61 | 16.06 | 16.10 | 26,676 | -0.26(-1.59%) |
Jan 26, 2022 | 16.70 | 16.85 | 16.16 | 16.36 | 45,782 | +0.07(+0.43%) |
Jan 25, 2022 | 16.39 | 16.56 | 16.18 | 16.29 | 20,280 | -0.42(-2.51%) |
Jan 24, 2022 | 16.35 | 16.71 | 15.81 | 16.71 | 40,193 | +0.11(+0.66%) |
Jan 21, 2022 | 16.86 | 17.08 | 16.56 | 16.60 | 29,846 | -0.37(-2.18%) |
Jan 20, 2022 | 17.33 | 17.50 | 16.96 | 16.97 | 31,479 | -0.28(-1.62%) |
Jan 19, 2022 | 17.69 | 17.71 | 17.25 | 17.25 | 14,903 | -0.23(-1.32%) |
Jan 18, 2022 | 17.71 | 17.78 | 17.48 | 17.48 | 22,457 | -0.59(-3.27%) |
Jan 17, 2022 | 18.02 | 18.09 | 18.02 | 18.07 | 3,949 | +0.08(+0.44%) |
Jan 14, 2022 | 17.66 | 17.99 | 17.66 | 17.99 | 18,044 | +0.16(+0.90%) |
Jan 13, 2022 | 18.32 | 18.38 | 17.79 | 17.83 | 20,615 | -0.42(-2.30%) |
Jan 12, 2022 | 18.27 | 18.37 | 18.22 | 18.25 | 23,733 | +0.10(+0.55%) |
Jan 11, 2022 | 17.94 | 18.18 | 17.77 | 18.15 | 12,211 | +0.19(+1.06%) |
Jan 10, 2022 | 17.62 | 17.96 | 17.38 | 17.96 | 34,763 | +0.11(+0.62%) |
Jan 07, 2022 | 18.10 | 18.11 | 17.80 | 17.85 | 10,636 | -0.25(-1.38%) |
Jan 06, 2022 | 17.99 | 18.18 | 17.94 | 18.10 | 22,406 | +0.03(+0.17%) |
Jan 05, 2022 | 18.56 | 18.56 | 18.07 | 18.07 | 27,418 | -0.61(-3.27%) |
Jan 04, 2022 | 18.90 | 18.90 | 18.51 | 18.68 | 11,978 | -0.16(-0.85%) |
Dec 31, 2021 | 18.84 | 18.84 | 18.84 | 0 | -0.06(-0.32%) | |
Dec 30, 2021 | 19.07 | 19.07 | 18.90 | 18.90 | 21,664 | -0.24(-1.25%) |
Dec 29, 2021 | 19.11 | 19.19 | 19.02 | 19.14 | 24,420 | +0.27(+1.43%) |
Dec 24, 2021 | 18.87 | 18.87 | 18.87 | 0 | +0.06(+0.32%) | |
Dec 23, 2021 | 18.77 | 18.85 | 18.77 | 18.81 | 11,571 | +0.11(+0.59%) |
Dec 22, 2021 | 18.52 | 18.70 | 18.52 | 18.70 | 7,135 | +0.16(+0.86%) |
Dec 21, 2021 | 18.33 | 18.54 | 18.09 | 18.54 | 13,612 | +0.41(+2.26%) |
Dec 20, 2021 | 18.10 | 18.15 | 18.00 | 18.13 | 13,105 | -0.18(-0.98%) |
Dec 17, 2021 | 18.24 | 18.50 | 18.19 | 18.31 | 13,594 | -0.16(-0.87%) |
Dec 16, 2021 | 19.05 | 19.05 | 18.39 | 18.47 | 20,912 | -0.44(-2.33%) |
Dec 15, 2021 | 18.46 | 18.91 | 18.35 | 18.91 | 8,345 | +0.50(+2.72%) |
Dec 14, 2021 | 18.51 | 18.52 | 18.16 | 18.41 | 20,439 | -0.32(-1.71%) |
Dec 13, 2021 | 19.01 | 19.05 | 18.73 | 18.73 | 10,866 | -0.22(-1.16%) |
Dec 10, 2021 | 18.99 | 18.99 | 18.76 | 18.95 | 10,864 | +0.42(+2.27%) |
Dec 09, 2021 | 18.76 | 18.84 | 18.53 | 18.53 | 19,140 | -0.23(-1.23%) |
Dec 08, 2021 | 18.70 | 18.81 | 18.69 | 18.76 | 6,062 | -0.03(-0.16%) |
Dec 07, 2021 | 18.51 | 18.80 | 18.50 | 18.79 | 12,861 | +0.66(+3.64%) |
Dec 06, 2021 | 18.11 | 18.17 | 17.88 | 18.13 | 8,172 | +0.05(+0.28%) |
Dec 03, 2021 | 18.36 | 18.36 | 17.86 | 18.08 | 22,882 | -0.39(-2.11%) |
Dec 02, 2021 | 18.12 | 18.47 | 18.12 | 18.47 | 7,142 | +0.27(+1.48%) |
Dec 01, 2021 | 18.70 | 18.80 | 18.20 | 18.20 | 11,704 | -0.34(-1.83%) |
Nov 30, 2021 | 18.88 | 18.88 | 18.50 | 18.54 | 10,487 | -0.42(-2.22%) |
Nov 29, 2021 | 18.67 | 18.98 | 18.64 | 18.96 | 19,006 | +0.32(+1.72%) |
Nov 26, 2021 | 18.65 | 18.79 | 18.34 | 18.64 | 35,879 | -0.39(-2.05%) |
Nov 25, 2021 | 18.94 | 19.09 | 18.94 | 19.03 | 20,213 | +0.16(+0.85%) |
Nov 24, 2021 | 18.55 | 18.87 | 18.45 | 18.87 | 19,144 | +0.22(+1.18%) |
Nov 23, 2021 | 18.68 | 18.68 | 18.39 | 18.65 | 37,297 | -0.05(-0.27%) |
Nov 22, 2021 | 19.08 | 19.24 | 18.70 | 18.70 | 56,699 | -0.30(-1.58%) |
Nov 19, 2021 | 18.99 | 19.09 | 18.96 | 19.00 | 14,223 | +0.10(+0.53%) |
Nov 18, 2021 | 18.88 | 18.91 | 18.89 | 18.90 | 24,859 | +0.09(+0.48%) |
Nov 17, 2021 | 18.87 | 18.87 | 18.76 | 18.81 | 21,648 | -0.05(-0.27%) |
Nov 16, 2021 | 18.67 | 18.90 | 18.66 | 18.86 | 23,033 | +0.23(+1.23%) |
Nov 15, 2021 | 18.72 | 18.72 | 18.53 | 18.63 | 12,955 | -0.01(-0.05%) |
Nov 12, 2021 | 18.46 | 18.65 | 18.46 | 18.64 | 21,652 | +0.21(+1.14%) |
Nov 11, 2021 | 18.44 | 18.47 | 18.38 | 18.43 | 13,636 | +0.15(+0.82%) |
Nov 10, 2021 | 18.46 | 18.28 | 22,681 | -0.39(-2.09%) | ||
Nov 09, 2021 | 18.85 | 18.85 | 18.56 | 18.67 | 17,902 | -0.07(-0.37%) |
Nov 08, 2021 | 18.60 | 18.76 | 18.58 | 18.74 | 17,963 | +0.22(+1.19%) |
Nov 05, 2021 | 18.51 | 18.63 | 18.42 | 18.52 | 62,070 | +0.07(+0.38%) |
Nov 04, 2021 | 18.18 | 18.46 | 18.16 | 18.45 | 27,705 | +0.42(+2.33%) |
Nov 03, 2021 | 17.87 | 18.03 | 17.82 | 18.03 | 7,031 | +0.12(+0.67%) |
Nov 02, 2021 | 17.76 | 17.91 | 17.76 | 17.91 | 9,607 | +0.18(+1.02%) |
Nov 01, 2021 | 17.79 | 17.74 | 17.65 | 17.73 | 7,196 | -0.01(-0.06%) |
Oct 29, 2021 | 17.50 | 17.74 | 17.50 | 17.74 | 8,912 | +0.15(+0.85%) |
Oct 28, 2021 | 17.59 | 17.62 | 17.54 | 17.59 | 13,855 | +0.02(+0.11%) |
Oct 27, 2021 | 17.60 | 17.69 | 17.54 | 17.57 | 17,038 | -0.08(-0.45%) |
Oct 26, 2021 | 17.71 | 17.65 | 22,510 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.58 | 17.72 | 17.56 | 17.65 | 14,478 | +0.07(+0.40%) |
Oct 22, 2021 | 17.59 | 17.65 | 17.47 | 17.58 | 13,885 | -0.11(-0.62%) |
Oct 21, 2021 | 17.54 | 17.69 | 17.52 | 17.69 | 5,075 | +0.10(+0.57%) |
Oct 20, 2021 | 17.67 | 17.67 | 17.55 | 17.59 | 10,853 | -0.02(-0.11%) |
Oct 19, 2021 | 17.46 | 17.62 | 17.46 | 17.61 | 15,675 | +0.16(+0.92%) |
Oct 18, 2021 | 17.18 | 17.45 | 17.15 | 17.45 | 21,000 | +0.23(+1.34%) |
Oct 15, 2021 | 17.20 | 17.23 | 17.16 | 17.22 | 47,276 | +0.06(+0.35%) |
Oct 14, 2021 | 16.98 | 17.16 | 16.98 | 17.16 | 10,699 | +0.32(+1.90%) |
Oct 13, 2021 | 16.77 | 16.84 | 16.75 | 16.84 | 4,471 | +0.17(+1.02%) |
Oct 12, 2021 | 16.80 | 16.84 | 16.64 | 16.67 | 13,699 | -0.13(-0.77%) |
Oct 08, 2021 | 16.80 | 16.80 | 16.80 | 0 | -0.06(-0.36%) | |
Oct 07, 2021 | 16.82 | 16.99 | 16.82 | 16.86 | 9,200 | +0.14(+0.84%) |
Oct 06, 2021 | 16.52 | 16.72 | 16.45 | 16.72 | 3,433 | +0.06(+0.36%) |
Oct 05, 2021 | 16.47 | 16.72 | 16.47 | 16.66 | 13,689 | +0.27(+1.65%) |
Oct 04, 2021 | 16.69 | 16.69 | 16.29 | 16.39 | 24,038 | -0.37(-2.21%) |
Oct 01, 2021 | 16.67 | 16.78 | 16.47 | 16.76 | 27,862 | +0.19(+1.15%) |
Sep 30, 2021 | 16.76 | 16.77 | 16.57 | 16.57 | 16,568 | -0.08(-0.48%) |
Sep 29, 2021 | 16.78 | 16.81 | 16.63 | 16.65 | 20,306 | -0.07(-0.42%) |
Sep 28, 2021 | 17.07 | 17.08 | 16.70 | 16.72 | 67,714 | -0.57(-3.30%) |
Sep 27, 2021 | 17.24 | 17.32 | 17.19 | 17.29 | 14,970 | -0.13(-0.75%) |
Sep 24, 2021 | 17.33 | 17.43 | 17.30 | 17.42 | 13,142 | +0.03(+0.17%) |
Sep 23, 2021 | 17.27 | 17.41 | 17.25 | 17.39 | 39,307 | +0.27(+1.58%) |
Sep 22, 2021 | 16.97 | 17.17 | 16.95 | 17.12 | 23,877 | +0.11(+0.65%) |
Sep 21, 2021 | 17.09 | 17.09 | 16.96 | 17.01 | 8,581 | +0.04(+0.24%) |
Sep 20, 2021 | 17.00 | 17.06 | 16.72 | 16.97 | 66,259 | -0.30(-1.74%) |
Sep 17, 2021 | 17.49 | 17.49 | 17.24 | 17.27 | 46,079 | -0.24(-1.37%) |
Sep 16, 2021 | 17.46 | 17.51 | 17.35 | 17.51 | 7,995 | +0.04(+0.23%) |
Sep 15, 2021 | 17.36 | 17.48 | 17.33 | 17.47 | 11,516 | +0.09(+0.52%) |
Sep 14, 2021 | 17.36 | 17.44 | 17.36 | 17.38 | 6,160 | +0.03(+0.17%) |
Sep 13, 2021 | 17.55 | 17.55 | 17.25 | 17.35 | 52,369 | -0.07(-0.40%) |
Sep 10, 2021 | 17.60 | 17.61 | 17.41 | 17.42 | 18,751 | -0.04(-0.23%) |
Sep 09, 2021 | 17.54 | 17.54 | 17.44 | 17.46 | 9,756 | -0.02(-0.11%) |
Sep 08, 2021 | 17.56 | 17.56 | 17.40 | 17.48 | 28,079 | -0.08(-0.46%) |
Sep 07, 2021 | 17.63 | 17.63 | 17.50 | 17.56 | 7,720 | -0.04(-0.23%) |
Sep 03, 2021 | 17.60 | 17.60 | 17.60 | 0 | +0.10(+0.57%) | |
Sep 02, 2021 | 17.63 | 17.63 | 17.47 | 17.50 | 27,207 | -0.06(-0.34%) |
Sep 01, 2021 | 17.59 | 17.60 | 17.55 | 17.56 | 6,713 | -0.02(-0.11%) |
Aug 31, 2021 | 17.58 | 17.59 | 17.51 | 17.58 | 12,459 | -0.04(-0.23%) |
Aug 30, 2021 | 17.61 | 17.66 | 17.60 | 17.62 | 13,615 | +0.01(+0.06%) |
Aug 27, 2021 | 17.44 | 17.61 | 17.42 | 17.61 | 5,725 | +0.23(+1.32%) |
Aug 26, 2021 | 17.42 | 17.44 | 17.35 | 17.38 | 12,445 | -0.03(-0.17%) |
Aug 25, 2021 | 17.44 | 17.44 | 17.40 | 17.41 | 10,396 | +0.06(+0.35%) |
Aug 24, 2021 | 17.34 | 17.39 | 17.34 | 17.35 | 15,815 | -0.01(-0.06%) |
Aug 23, 2021 | 17.15 | 17.37 | 17.12 | 17.36 | 12,849 | +0.29(+1.70%) |
Aug 20, 2021 | 16.99 | 17.08 | 16.91 | 17.07 | 18,122 | +0.16(+0.95%) |
Aug 19, 2021 | 16.68 | 16.99 | 16.67 | 16.91 | 15,283 | +0.15(+0.89%) |
Aug 18, 2021 | 16.95 | 17.00 | 16.76 | 16.76 | 10,553 | -0.14(-0.83%) |
Aug 17, 2021 | 17.07 | 17.07 | 16.87 | 16.90 | 19,013 | -0.20(-1.17%) |
Aug 16, 2021 | 17.09 | 17.11 | 16.95 | 17.10 | 16,577 | +0.00(+0.00%) |
Aug 13, 2021 | 17.00 | 17.10 | 17.00 | 17.10 | 4,636 | +0.10(+0.59%) |
Aug 12, 2021 | 16.92 | 17.00 | 16.84 | 17.00 | 11,496 | +0.05(+0.29%) |
Aug 11, 2021 | 17.00 | 17.02 | 16.90 | 16.95 | 8,602 | -0.02(-0.12%) |
Aug 10, 2021 | 17.14 | 17.14 | 16.93 | 16.97 | 27,076 | -0.12(-0.70%) |
Aug 09, 2021 | 17.21 | 17.21 | 17.09 | 17.09 | 13,472 | -0.04(-0.23%) |
Aug 06, 2021 | 17.14 | 17.19 | 17.12 | 17.13 | 9,112 | +0.00(+0.00%) |
Aug 05, 2021 | 17.15 | 17.16 | 17.11 | 17.13 | 15,944 | -0.04(-0.23%) |
Aug 04, 2021 | 17.07 | 17.19 | 17.05 | 17.17 | 10,672 | +0.14(+0.82%) |
Aug 03, 2021 | 16.88 | 17.04 | 16.84 | 17.03 | 18,839 | +0.18(+1.07%) |
Jul 30, 2021 | 16.85 | 16.85 | 16.85 | 0 | -0.01(-0.06%) | |
Jul 29, 2021 | 16.66 | 16.90 | 16.66 | 16.86 | 15,150 | +0.07(+0.42%) |
Jul 28, 2021 | 16.83 | 16.83 | 16.65 | 16.79 | 13,163 | +0.17(+1.02%) |
Jul 27, 2021 | 16.82 | 16.82 | 16.48 | 16.62 | 21,575 | -0.20(-1.19%) |
Jul 26, 2021 | 16.83 | 16.84 | 16.77 | 16.82 | 16,524 | +0.00(+0.00%) |
Jul 23, 2021 | 16.76 | 16.83 | 16.69 | 16.82 | 14,090 | +0.15(+0.90%) |
Jul 22, 2021 | 16.61 | 16.67 | 16.59 | 16.67 | 16,423 | +0.12(+0.73%) |
Jul 21, 2021 | 16.40 | 16.56 | 16.40 | 16.55 | 22,463 | +0.18(+1.10%) |
Jul 20, 2021 | 16.17 | 16.45 | 16.16 | 16.37 | 7,537 | +0.28(+1.74%) |
Jul 19, 2021 | 16.02 | 16.21 | 16.02 | 16.09 | 7,897 | -0.17(-1.05%) |
Jul 16, 2021 | 16.41 | 16.41 | 16.26 | 16.26 | 8,193 | -0.11(-0.67%) |
Jul 15, 2021 | 16.57 | 16.57 | 16.31 | 16.37 | 5,258 | -0.14(-0.85%) |
Jul 14, 2021 | 16.63 | 16.63 | 16.50 | 16.51 | 9,447 | +0.00(+0.00%) |
Jul 13, 2021 | 16.45 | 16.56 | 16.44 | 16.51 | 7,145 | +0.03(+0.18%) |
Jul 12, 2021 | 16.51 | 16.51 | 16.45 | 16.48 | 10,716 | +0.04(+0.24%) |
Jul 09, 2021 | 16.35 | 16.44 | 16.32 | 16.44 | 6,869 | +0.17(+1.04%) |
Jul 08, 2021 | 16.21 | 16.35 | 16.14 | 16.27 | 16,307 | -0.16(-0.97%) |
Jul 07, 2021 | 16.58 | 16.58 | 16.39 | 16.43 | 3,835 | +0.04(+0.24%) |
Jul 06, 2021 | 16.43 | 16.43 | 16.26 | 16.39 | 7,406 | -0.03(-0.18%) |
Jul 05, 2021 | 16.38 | 16.42 | 16.32 | 16.42 | 3,792 | +0.04(+0.24%) |
Jul 02, 2021 | 16.28 | 16.38 | 16.28 | 16.38 | 25,703 | +0.19(+1.17%) |
Jun 30, 2021 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 16.17 | 16.20 | 16.15 | 16.19 | 14,306 | -0.02(-0.12%) |
Jun 28, 2021 | 16.05 | 16.22 | 16.05 | 16.21 | 30,349 | +0.19(+1.19%) |
Jun 25, 2021 | 16.00 | 16.04 | 16.00 | 16.02 | 15,209 | +0.01(+0.06%) |
Jun 24, 2021 | 15.96 | 16.05 | 15.96 | 16.01 | 10,035 | +0.11(+0.69%) |
Jun 23, 2021 | 15.93 | 15.95 | 15.88 | 15.90 | 8,732 | +0.00(+0.00%) |
Jun 22, 2021 | 15.82 | 15.90 | 15.82 | 15.90 | 6,192 | +0.15(+0.95%) |
Jun 21, 2021 | 15.62 | 15.78 | 15.57 | 15.75 | 9,234 | +0.10(+0.64%) |
Jun 18, 2021 | 15.78 | 15.80 | 15.65 | 15.65 | 8,183 | -0.17(-1.07%) |
Jun 17, 2021 | 15.57 | 15.84 | 15.57 | 15.82 | 5,654 | +0.13(+0.83%) |
Jun 16, 2021 | 15.75 | 15.76 | 15.65 | 15.69 | 3,882 | -0.07(-0.44%) |
Jun 15, 2021 | 15.80 | 15.82 | 15.73 | 15.76 | 10,819 | -0.05(-0.32%) |
Jun 14, 2021 | 15.70 | 15.81 | 15.70 | 15.81 | 5,121 | +0.12(+0.76%) |
Jun 11, 2021 | 15.66 | 15.72 | 15.66 | 15.69 | 22,298 | +0.00(+0.00%) |
Jun 10, 2021 | 15.68 | 15.70 | 15.55 | 15.69 | 4,386 | +0.13(+0.84%) |
Jun 09, 2021 | 15.65 | 15.65 | 15.55 | 15.56 | 8,846 | +0.00(+0.00%) |
Jun 08, 2021 | 15.66 | 15.66 | 15.55 | 15.56 | 12,739 | +0.01(+0.06%) |
Jun 07, 2021 | 15.60 | 15.60 | 15.55 | 15.55 | 9,015 | -0.03(-0.19%) |
Jun 04, 2021 | 15.48 | 15.58 | 15.48 | 15.58 | 12,593 | +0.26(+1.70%) |
Jun 03, 2021 | 15.34 | 15.36 | 15.23 | 15.32 | 8,640 | -0.07(-0.45%) |
Jun 02, 2021 | 15.42 | 15.42 | 15.34 | 15.39 | 8,153 | +0.11(+0.72%) |
Jun 01, 2021 | 15.46 | 15.46 | 15.28 | 15.28 | 18,693 | -0.09(-0.59%) |
May 31, 2021 | 15.37 | 15.47 | 15.37 | 15.37 | 4,392 | +0.04(+0.26%) |
May 28, 2021 | 15.29 | 15.40 | 15.29 | 15.33 | 64,048 | +0.04(+0.26%) |
May 27, 2021 | 15.34 | 15.37 | 15.27 | 15.29 | 37,841 | -0.05(-0.33%) |
May 26, 2021 | 15.30 | 15.40 | 15.29 | 15.34 | 8,732 | +0.03(+0.20%) |
May 25, 2021 | 15.29 | 15.36 | 15.29 | 15.31 | 15,870 | +0.28(+1.86%) |
May 21, 2021 | 15.03 | 15.03 | 15.03 | 0 | -0.06(-0.40%) | |
May 20, 2021 | 14.90 | 15.11 | 14.90 | 15.09 | 10,554 | +0.35(+2.37%) |
May 19, 2021 | 14.45 | 14.76 | 14.45 | 14.74 | 22,560 | +0.04(+0.27%) |
May 18, 2021 | 14.90 | 14.90 | 14.70 | 14.70 | 12,205 | -0.10(-0.68%) |
May 17, 2021 | 14.75 | 14.80 | 14.68 | 14.80 | 11,150 | -0.11(-0.74%) |
May 14, 2021 | 14.71 | 14.91 | 14.64 | 14.91 | 9,563 | +0.34(+2.33%) |
May 13, 2021 | 14.50 | 14.60 | 14.45 | 14.57 | 11,359 | +0.18(+1.25%) |
May 12, 2021 | 14.60 | 14.60 | 14.35 | 14.39 | 12,777 | -0.39(-2.64%) |
May 11, 2021 | 14.56 | 14.78 | 14.46 | 14.78 | 12,627 | -0.04(-0.27%) |
May 10, 2021 | 15.13 | 15.13 | 14.80 | 14.82 | 17,560 | -0.36(-2.37%) |
May 07, 2021 | 15.11 | 15.24 | 15.11 | 15.18 | 11,725 | +0.22(+1.47%) |
May 06, 2021 | 14.94 | 15.00 | 14.81 | 14.96 | 16,984 | +0.06(+0.40%) |
May 05, 2021 | 15.00 | 15.03 | 14.90 | 14.90 | 22,422 | +0.01(+0.07%) |
May 04, 2021 | 15.01 | 15.01 | 14.75 | 14.89 | 16,515 | -0.21(-1.39%) |
May 03, 2021 | 15.23 | 15.24 | 15.08 | 15.10 | 11,916 | -0.09(-0.59%) |
Apr 30, 2021 | 15.28 | 15.30 | 15.18 | 15.19 | 25,524 | -0.14(-0.91%) |
Apr 29, 2021 | 15.32 | 15.35 | 15.21 | 15.33 | 7,959 | +0.01(+0.07%) |
Apr 28, 2021 | 15.44 | 15.44 | 15.31 | 15.32 | 9,165 | -0.07(-0.45%) |
Apr 27, 2021 | 15.35 | 15.39 | 15.35 | 15.39 | 11,012 | -0.03(-0.19%) |
Apr 26, 2021 | 15.39 | 15.45 | 15.33 | 15.42 | 5,105 | +0.04(+0.26%) |
Apr 23, 2021 | 15.21 | 15.38 | 15.21 | 15.38 | 34,291 | +0.24(+1.59%) |
Apr 22, 2021 | 15.22 | 15.33 | 15.09 | 15.14 | 18,725 | -0.17(-1.11%) |
Apr 21, 2021 | 15.13 | 15.31 | 15.13 | 15.31 | 11,842 | +0.14(+0.92%) |
Apr 20, 2021 | 15.32 | 15.32 | 15.12 | 15.17 | 9,638 | -0.13(-0.85%) |
Apr 19, 2021 | 15.40 | 15.48 | 15.25 | 15.30 | 6,140 | -0.20(-1.29%) |
Apr 16, 2021 | 15.60 | 15.60 | 15.48 | 15.50 | 8,597 | +0.00(+0.00%) |
Apr 15, 2021 | 15.47 | 15.51 | 15.47 | 15.50 | 8,301 | +0.23(+1.51%) |
Apr 14, 2021 | 15.37 | 15.37 | 15.25 | 15.27 | 1,076 | -0.13(-0.84%) |
Apr 13, 2021 | 15.30 | 15.42 | 15.30 | 15.40 | 7,473 | +0.08(+0.52%) |
Apr 12, 2021 | 15.38 | 15.38 | 15.30 | 15.32 | 3,298 | +0.00(+0.00%) |
Apr 09, 2021 | 15.33 | 15.34 | 15.32 | 15.32 | 8,361 | +0.00(+0.00%) |
Apr 08, 2021 | 15.27 | 15.33 | 15.27 | 15.32 | 11,084 | +0.15(+0.99%) |
Apr 07, 2021 | 15.14 | 15.21 | 15.13 | 15.17 | 8,748 | +0.01(+0.07%) |
Apr 06, 2021 | 15.22 | 15.23 | 15.14 | 15.16 | 7,831 | -0.05(-0.33%) |
Apr 05, 2021 | 15.06 | 15.22 | 15.06 | 15.21 | 10,377 | +0.29(+1.94%) |
Apr 01, 2021 | 14.92 | 14.92 | 14.92 | 0 | +0.24(+1.63%) | |
Mar 31, 2021 | 14.69 | 14.74 | 14.68 | 14.68 | 15,621 | +0.21(+1.45%) |
Mar 30, 2021 | 14.44 | 14.50 | 14.42 | 14.47 | 6,091 | -0.13(-0.89%) |
Mar 29, 2021 | 14.62 | 14.67 | 14.57 | 14.60 | 6,959 | -0.05(-0.34%) |
Mar 26, 2021 | 14.25 | 14.65 | 14.25 | 14.65 | 6,526 | +0.43(+3.02%) |
Mar 25, 2021 | 14.10 | 14.22 | 14.05 | 14.22 | 6,858 | -0.03(-0.21%) |
Mar 24, 2021 | 14.47 | 14.47 | 14.25 | 14.25 | 1,503 | -0.13(-0.90%) |
Mar 23, 2021 | 14.51 | 14.52 | 14.36 | 14.38 | 8,772 | -0.11(-0.76%) |
Mar 22, 2021 | 14.34 | 14.58 | 14.34 | 14.49 | 6,784 | +0.22(+1.54%) |
Mar 19, 2021 | 14.16 | 14.33 | 14.16 | 14.27 | 7,099 | +0.02(+0.14%) |
Mar 18, 2021 | 14.36 | 14.42 | 14.25 | 14.25 | 7,603 | -0.30(-2.06%) |
Mar 17, 2021 | 14.44 | 14.60 | 14.38 | 14.55 | 4,293 | -0.02(-0.14%) |
Mar 16, 2021 | 14.59 | 14.64 | 14.50 | 14.57 | 6,791 | +0.10(+0.69%) |
Mar 15, 2021 | 14.37 | 14.47 | 14.30 | 14.47 | 3,204 | +0.17(+1.19%) |
Mar 12, 2021 | 14.25 | 14.30 | 14.18 | 14.30 | 6,304 | -0.15(-1.04%) |
Mar 11, 2021 | 14.32 | 14.48 | 14.30 | 14.45 | 16,311 | +0.28(+1.98%) |
Mar 10, 2021 | 14.30 | 14.32 | 14.15 | 14.17 | 12,158 | +0.01(+0.07%) |
Mar 09, 2021 | 14.03 | 14.25 | 14.01 | 14.16 | 19,133 | +0.46(+3.36%) |
Mar 08, 2021 | 14.07 | 14.10 | 13.70 | 13.70 | 14,663 | -0.35(-2.49%) |
Mar 05, 2021 | 13.98 | 14.06 | 13.59 | 14.05 | 19,242 | +0.37(+2.70%) |
Mar 04, 2021 | 14.00 | 14.08 | 13.59 | 13.68 | 20,210 | -0.36(-2.56%) |
Mar 03, 2021 | 14.29 | 14.29 | 14.02 | 14.04 | 18,839 | -0.31(-2.16%) |
Mar 02, 2021 | 14.60 | 14.60 | 14.35 | 14.35 | 10,976 | -0.18(-1.24%) |
Mar 01, 2021 | 14.33 | 14.55 | 14.29 | 14.53 | 14,674 | +0.33(+2.32%) |
Feb 26, 2021 | 14.28 | 14.35 | 14.12 | 14.20 | 15,200 | +0.06(+0.42%) |
Feb 25, 2021 | 14.50 | 14.50 | 14.12 | 14.14 | 12,825 | -0.53(-3.61%) |
Feb 24, 2021 | 14.30 | 14.68 | 14.27 | 14.67 | 17,336 | +0.28(+1.95%) |
Feb 23, 2021 | 14.28 | 14.43 | 14.00 | 14.39 | 19,083 | +0.00(+0.00%) |
Feb 22, 2021 | 14.55 | 14.55 | 14.38 | 14.39 | 15,629 | -0.26(-1.77%) |
Feb 19, 2021 | 14.84 | 14.84 | 14.65 | 14.65 | 24,709 | -0.04(-0.27%) |
Feb 18, 2021 | 14.64 | 14.69 | 14.55 | 14.69 | 18,998 | -0.05(-0.34%) |
Feb 17, 2021 | 14.76 | 14.76 | 14.59 | 14.74 | 22,716 | -0.11(-0.74%) |
Feb 16, 2021 | 14.92 | 14.92 | 14.82 | 14.85 | 28,782 | +0.05(+0.34%) |
Feb 12, 2021 | 14.80 | 14.80 | 14.80 | 0 | +0.13(+0.89%) | |
Feb 11, 2021 | 14.58 | 14.71 | 14.58 | 14.67 | 8,435 | +0.12(+0.82%) |
Feb 10, 2021 | 14.60 | 14.60 | 14.48 | 14.55 | 11,548 | +0.00(+0.00%) |
Feb 09, 2021 | 14.55 | 14.56 | 14.52 | 14.55 | 15,206 | +0.03(+0.21%) |
Feb 08, 2021 | 14.48 | 14.52 | 14.46 | 14.52 | 11,846 | +0.16(+1.11%) |
Feb 05, 2021 | 14.40 | 14.42 | 14.35 | 14.36 | 8,180 | +0.00(+0.00%) |
Feb 04, 2021 | 14.19 | 14.36 | 14.19 | 14.36 | 15,411 | +0.13(+0.91%) |
Feb 03, 2021 | 14.32 | 14.32 | 14.23 | 14.23 | 43,596 | -0.06(-0.42%) |
Feb 02, 2021 | 14.17 | 14.34 | 14.17 | 14.29 | 9,460 | +0.17(+1.20%) |