Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.08 | 18.08 | 17.45 | 17.80 | 13,912 | +0.29(+1.67%) |
Dec 30, 2021 | 17.55 | 17.81 | 17.43 | 17.51 | 6,957 | +0.09(+0.49%) |
Dec 29, 2021 | 17.82 | 17.82 | 17.42 | 17.42 | 20,561 | -0.49(-2.76%) |
Dec 28, 2021 | 18.38 | 18.63 | 17.35 | 17.91 | 49,453 | -0.06(-0.34%) |
Dec 27, 2021 | 17.98 | 19.18 | 17.78 | 17.98 | 36,537 | +0.02(+0.09%) |
Dec 23, 2021 | 17.87 | 18.04 | 17.76 | 17.96 | 13,286 | +0.16(+0.89%) |
Dec 22, 2021 | 17.52 | 18.04 | 17.52 | 17.80 | 31,440 | +0.29(+1.67%) |
Dec 21, 2021 | 17.44 | 17.64 | 17.12 | 17.51 | 19,421 | +0.07(+0.41%) |
Dec 20, 2021 | 17.05 | 17.64 | 17.05 | 17.44 | 25,983 | +0.31(+1.81%) |
Dec 17, 2021 | 17.37 | 17.37 | 17.09 | 17.13 | 11,211 | +0.01(+0.05%) |
Dec 16, 2021 | 17.12 | 17.54 | 17.05 | 17.12 | 17,876 | -0.32(-1.84%) |
Dec 15, 2021 | 17.13 | 17.44 | 17.05 | 17.44 | 9,684 | +0.08(+0.44%) |
Dec 14, 2021 | 17.23 | 17.51 | 17.10 | 17.37 | 12,258 | +0.09(+0.51%) |
Dec 13, 2021 | 17.44 | 17.46 | 16.90 | 17.28 | 4,334 | +0.05(+0.28%) |
Dec 10, 2021 | 17.40 | 17.68 | 17.21 | 17.23 | 7,025 | -0.41(-2.34%) |
Dec 09, 2021 | 17.51 | 17.72 | 17.33 | 17.64 | 9,469 | +0.04(+0.23%) |
Dec 08, 2021 | 17.68 | 17.74 | 16.88 | 17.60 | 14,921 | -0.06(-0.32%) |
Dec 07, 2021 | 17.13 | 17.71 | 17.09 | 17.66 | 10,823 | +0.53(+3.10%) |
Dec 06, 2021 | 17.08 | 17.40 | 17.05 | 17.13 | 6,092 | +0.08(+0.49%) |
Dec 03, 2021 | 16.93 | 17.09 | 16.81 | 17.04 | 6,416 | +0.04(+0.21%) |
Dec 02, 2021 | 16.95 | 17.09 | 16.82 | 17.01 | 13,603 | +0.20(+1.18%) |
Dec 01, 2021 | 17.02 | 17.08 | 16.73 | 16.81 | 13,067 | -0.23(-1.37%) |
Nov 30, 2021 | 17.03 | 17.25 | 16.73 | 17.04 | 14,432 | +0.01(+0.07%) |
Nov 29, 2021 | 17.43 | 17.43 | 16.98 | 17.03 | 9,804 | -0.06(-0.32%) |
Nov 26, 2021 | 17.40 | 17.43 | 17.09 | 17.09 | 7,609 | -0.35(-2.00%) |
Nov 24, 2021 | 17.44 | 17.44 | 17.09 | 17.44 | 5,001 | -0.01(-0.07%) |
Nov 23, 2021 | 17.17 | 17.45 | 17.13 | 17.45 | 2,484 | +0.19(+1.09%) |
Nov 22, 2021 | 17.14 | 17.44 | 17.14 | 17.26 | 13,163 | +0.07(+0.42%) |
Nov 19, 2021 | 17.09 | 17.31 | 17.09 | 17.19 | 9,998 | +0.01(+0.06%) |
Nov 18, 2021 | 17.44 | 17.26 | 17.18 | 17.18 | 9,429 | -0.19(-1.07%) |
Nov 17, 2021 | 17.55 | 17.84 | 17.06 | 17.37 | 14,126 | -0.07(-0.40%) |
Nov 16, 2021 | 17.37 | 17.73 | 17.35 | 17.43 | 13,197 | -0.05(-0.28%) |
Nov 15, 2021 | 17.55 | 17.84 | 17.45 | 17.48 | 8,558 | -0.10(-0.56%) |
Nov 12, 2021 | 17.63 | 17.64 | 17.44 | 17.58 | 6,415 | +0.00(+0.02%) |
Nov 11, 2021 | 17.52 | 17.58 | 17.52 | 17.58 | 10,509 | -0.16(-0.89%) |
Nov 09, 2021 | 17.62 | 17.79 | 17.55 | 17.74 | 5,985 | +0.02(+0.13%) |
Nov 08, 2021 | 17.74 | 17.84 | 17.52 | 17.71 | 16,282 | -0.19(-1.06%) |
Nov 05, 2021 | 17.86 | 18.03 | 17.84 | 17.90 | 11,826 | +0.04(+0.24%) |
Nov 04, 2021 | 17.84 | 17.96 | 17.84 | 17.86 | 3,565 | -0.14(-0.76%) |
Nov 03, 2021 | 17.91 | 18.00 | 17.91 | 18.00 | 2,659 | +0.08(+0.44%) |
Nov 02, 2021 | 17.96 | 18.00 | 17.92 | 17.92 | 5,255 | -0.04(-0.22%) |
Nov 01, 2021 | 17.92 | 18.00 | 17.95 | 17.96 | 6,771 | +0.01(+0.07%) |
Oct 29, 2021 | 18.02 | 18.03 | 17.85 | 17.95 | 5,750 | -0.04(-0.20%) |
Oct 28, 2021 | 18.02 | 18.03 | 17.85 | 17.98 | 7,165 | +0.02(+0.13%) |
Oct 27, 2021 | 18.02 | 18.03 | 17.96 | 17.96 | 18,135 | +0.06(+0.31%) |
Oct 26, 2021 | 18.00 | 17.90 | 6,170 | -0.04(-0.20%) | ||
Oct 25, 2021 | 17.75 | 17.98 | 17.75 | 17.94 | 15,880 | +0.20(+1.14%) |
Oct 22, 2021 | 17.68 | 17.84 | 17.68 | 17.74 | 12,021 | +0.06(+0.31%) |
Oct 21, 2021 | 17.47 | 17.84 | 17.47 | 17.68 | 73,815 | +0.24(+1.36%) |
Oct 20, 2021 | 17.75 | 17.75 | 17.44 | 17.44 | 39,912 | -0.20(-1.12%) |
Oct 19, 2021 | 17.72 | 17.74 | 17.64 | 17.64 | 5,508 | -0.10(-0.57%) |
Oct 18, 2021 | 17.73 | 17.76 | 17.65 | 17.74 | 20,020 | -0.00(-0.01%) |
Oct 15, 2021 | 17.66 | 17.76 | 17.56 | 17.75 | 9,631 | +0.13(+0.72%) |
Oct 14, 2021 | 17.67 | 17.76 | 17.57 | 17.62 | 7,512 | +0.14(+0.80%) |
Oct 13, 2021 | 17.52 | 17.67 | 17.46 | 17.48 | 11,815 | -0.00(-0.02%) |
Oct 12, 2021 | 17.61 | 17.67 | 17.46 | 17.48 | 9,416 | -0.15(-0.85%) |
Oct 11, 2021 | 17.50 | 17.63 | 17.35 | 17.63 | 6,702 | +0.17(+0.96%) |
Oct 08, 2021 | 17.64 | 17.67 | 17.44 | 17.47 | 6,487 | -0.11(-0.64%) |
Oct 07, 2021 | 17.51 | 17.64 | 17.50 | 17.58 | 14,650 | +0.17(+0.98%) |
Oct 06, 2021 | 17.55 | 17.55 | 17.21 | 17.41 | 3,067 | -0.12(-0.70%) |
Oct 05, 2021 | 17.70 | 17.70 | 17.53 | 17.53 | 6,749 | -0.09(-0.49%) |
Oct 04, 2021 | 17.52 | 17.63 | 17.52 | 17.62 | 6,130 | +0.00(+0.00%) |
Oct 01, 2021 | 17.60 | 17.64 | 17.44 | 17.62 | 16,341 | +0.13(+0.77%) |
Sep 30, 2021 | 17.45 | 17.60 | 17.32 | 17.48 | 7,371 | +0.14(+0.82%) |
Sep 29, 2021 | 17.37 | 17.67 | 17.34 | 17.34 | 29,640 | -0.06(-0.32%) |
Sep 28, 2021 | 17.17 | 17.42 | 17.08 | 17.40 | 26,588 | +0.32(+1.86%) |
Sep 27, 2021 | 16.92 | 17.64 | 16.85 | 17.08 | 10,229 | +0.13(+0.75%) |
Sep 24, 2021 | 17.05 | 17.13 | 16.86 | 16.95 | 15,525 | -0.02(-0.09%) |
Sep 23, 2021 | 17.05 | 17.35 | 16.91 | 16.97 | 23,280 | +0.02(+0.14%) |
Sep 22, 2021 | 17.09 | 17.28 | 16.90 | 16.95 | 8,078 | -0.08(-0.49%) |
Sep 21, 2021 | 17.28 | 17.28 | 16.73 | 17.03 | 11,350 | -0.06(-0.35%) |
Sep 20, 2021 | 16.96 | 17.14 | 16.75 | 17.09 | 32,228 | -0.06(-0.37%) |
Sep 17, 2021 | 17.14 | 17.26 | 17.09 | 17.15 | 54,685 | +0.06(+0.37%) |
Sep 16, 2021 | 16.91 | 17.12 | 16.75 | 17.09 | 8,814 | +0.00(+0.00%) |
Sep 15, 2021 | 16.92 | 17.14 | 16.92 | 17.09 | 5,202 | +0.21(+1.22%) |
Sep 14, 2021 | 16.85 | 17.13 | 16.82 | 16.88 | 11,775 | +0.24(+1.46%) |
Sep 13, 2021 | 16.58 | 17.14 | 16.58 | 16.64 | 10,705 | +0.04(+0.25%) |
Sep 10, 2021 | 17.06 | 17.06 | 16.45 | 16.60 | 15,316 | -0.16(-0.93%) |
Sep 09, 2021 | 17.10 | 17.10 | 16.71 | 16.75 | 32,724 | -0.29(-1.72%) |
Sep 08, 2021 | 17.04 | 17.20 | 16.91 | 17.05 | 2,868 | +0.09(+0.53%) |
Sep 07, 2021 | 17.00 | 17.26 | 16.92 | 16.96 | 5,575 | -0.12(-0.73%) |
Sep 03, 2021 | 17.03 | 17.34 | 16.75 | 17.08 | 9,255 | -0.05(-0.27%) |
Sep 02, 2021 | 17.08 | 17.18 | 17.08 | 17.13 | 12,037 | -0.04(-0.23%) |
Sep 01, 2021 | 17.18 | 17.25 | 17.10 | 17.17 | 8,834 | -0.09(-0.54%) |
Aug 31, 2021 | 17.07 | 17.26 | 17.07 | 17.26 | 8,859 | +0.19(+1.14%) |
Aug 30, 2021 | 17.46 | 17.46 | 16.92 | 17.07 | 4,150 | -0.11(-0.63%) |
Aug 27, 2021 | 17.27 | 17.27 | 16.99 | 17.17 | 19,942 | -0.03(-0.16%) |
Aug 26, 2021 | 17.14 | 17.46 | 17.14 | 17.20 | 15,313 | -0.12(-0.70%) |
Aug 25, 2021 | 17.17 | 17.43 | 17.17 | 17.32 | 20,705 | +0.02(+0.14%) |
Aug 24, 2021 | 17.10 | 17.34 | 16.88 | 17.30 | 13,654 | +0.01(+0.07%) |
Aug 23, 2021 | 17.37 | 17.46 | 17.19 | 17.29 | 14,135 | -0.02(-0.11%) |
Aug 20, 2021 | 17.24 | 17.42 | 16.87 | 17.31 | 12,515 | +0.22(+1.29%) |
Aug 19, 2021 | 17.00 | 17.29 | 16.87 | 17.09 | 17,455 | +0.00(+0.03%) |
Aug 18, 2021 | 17.07 | 17.29 | 17.07 | 17.08 | 13,144 | -0.18(-1.04%) |
Aug 17, 2021 | 16.93 | 17.29 | 16.87 | 17.26 | 5,856 | +0.04(+0.25%) |
Aug 16, 2021 | 17.29 | 17.29 | 17.07 | 17.22 | 8,296 | +0.02(+0.14%) |
Aug 13, 2021 | 17.03 | 17.29 | 17.03 | 17.19 | 21,450 | +0.11(+0.66%) |
Aug 12, 2021 | 17.07 | 17.31 | 16.96 | 17.08 | 21,235 | -0.06(-0.36%) |
Aug 11, 2021 | 17.17 | 17.34 | 16.87 | 17.14 | 16,909 | +0.00(+0.00%) |
Aug 10, 2021 | 17.14 | 17.34 | 17.07 | 17.14 | 10,265 | +0.09(+0.50%) |
Aug 09, 2021 | 16.93 | 17.30 | 16.89 | 17.06 | 5,731 | +0.12(+0.74%) |
Aug 06, 2021 | 16.75 | 17.13 | 16.75 | 16.93 | 39,750 | +0.09(+0.56%) |
Aug 05, 2021 | 17.00 | 17.14 | 16.68 | 16.84 | 6,579 | -0.05(-0.32%) |
Aug 04, 2021 | 16.67 | 16.89 | 16.67 | 16.89 | 5,188 | -0.01(-0.05%) |
Aug 03, 2021 | 16.95 | 17.45 | 16.75 | 16.90 | 18,195 | +0.19(+1.17%) |
Aug 02, 2021 | 16.99 | 17.14 | 16.64 | 16.71 | 14,297 | -0.12(-0.74%) |
Jul 30, 2021 | 17.12 | 17.14 | 16.83 | 16.83 | 6,096 | -0.30(-1.77%) |
Jul 29, 2021 | 16.98 | 17.14 | 16.82 | 17.14 | 4,391 | +0.14(+0.82%) |
Jul 28, 2021 | 16.45 | 17.00 | 16.45 | 17.00 | 2,682 | +0.22(+1.30%) |
Jul 27, 2021 | 16.53 | 17.05 | 16.51 | 16.78 | 11,752 | -0.05(-0.32%) |
Jul 26, 2021 | 16.62 | 17.10 | 16.45 | 16.83 | 15,621 | +0.04(+0.23%) |
Jul 23, 2021 | 16.46 | 17.13 | 16.46 | 16.79 | 8,243 | -0.03(-0.19%) |
Jul 22, 2021 | 16.85 | 16.91 | 16.57 | 16.82 | 7,091 | -0.09(-0.51%) |
Jul 21, 2021 | 16.68 | 17.00 | 16.42 | 16.91 | 11,226 | +0.27(+1.64%) |
Jul 20, 2021 | 17.13 | 17.13 | 16.52 | 16.64 | 14,177 | -0.18(-1.07%) |
Jul 19, 2021 | 17.10 | 17.14 | 16.64 | 16.82 | 22,960 | -0.48(-2.80%) |
Jul 16, 2021 | 17.21 | 17.46 | 17.38 | 17.30 | 3,681 | +0.00(+0.00%) |
Jul 15, 2021 | 17.25 | 17.46 | 17.09 | 17.30 | 3,476 | +0.09(+0.54%) |
Jul 14, 2021 | 17.14 | 17.53 | 17.04 | 17.21 | 6,182 | +0.06(+0.36%) |
Jul 13, 2021 | 17.31 | 17.53 | 17.14 | 17.14 | 12,557 | -0.04(-0.25%) |
Jul 12, 2021 | 16.68 | 17.26 | 16.68 | 17.19 | 5,108 | +0.13(+0.75%) |
Jul 09, 2021 | 16.90 | 17.10 | 16.56 | 17.06 | 7,349 | +0.26(+1.53%) |
Jul 08, 2021 | 16.91 | 16.99 | 16.55 | 16.80 | 7,661 | -0.11(-0.65%) |
Jul 07, 2021 | 17.07 | 17.10 | 16.78 | 16.91 | 5,808 | -0.06(-0.37%) |
Jul 06, 2021 | 17.10 | 17.10 | 16.76 | 16.97 | 8,270 | -0.13(-0.77%) |
Jul 02, 2021 | 17.38 | 17.61 | 17.10 | 17.10 | 10,909 | -0.23(-1.30%) |
Jul 01, 2021 | 17.10 | 17.44 | 17.10 | 17.33 | 6,623 | +0.18(+1.04%) |
Jun 30, 2021 | 17.07 | 17.46 | 17.07 | 17.15 | 12,915 | -0.13(-0.77%) |
Jun 29, 2021 | 17.19 | 17.67 | 17.07 | 17.28 | 31,707 | +0.20(+1.19%) |
Jun 28, 2021 | 17.21 | 17.21 | 16.50 | 17.08 | 15,453 | +0.05(+0.27%) |
Jun 25, 2021 | 17.12 | 17.14 | 16.65 | 17.03 | 31,513 | -0.10(-0.59%) |
Jun 24, 2021 | 16.51 | 17.14 | 16.37 | 17.14 | 16,530 | +0.77(+4.71%) |
Jun 23, 2021 | 16.48 | 16.75 | 16.26 | 16.36 | 19,592 | -0.17(-1.04%) |
Jun 22, 2021 | 16.75 | 16.79 | 16.53 | 16.54 | 14,543 | -0.41(-2.44%) |
Jun 21, 2021 | 16.92 | 17.13 | 16.63 | 16.95 | 14,883 | -0.04(-0.23%) |
Jun 18, 2021 | 17.00 | 17.12 | 16.84 | 16.99 | 17,171 | -0.02(-0.09%) |
Jun 17, 2021 | 17.00 | 17.04 | 16.85 | 17.00 | 16,568 | +0.00(+0.00%) |
Jun 16, 2021 | 17.00 | 17.13 | 16.93 | 17.00 | 29,788 | +0.08(+0.45%) |
Jun 15, 2021 | 17.00 | 17.00 | 16.91 | 16.93 | 24,808 | -0.03(-0.18%) |
Jun 14, 2021 | 16.92 | 17.00 | 16.85 | 16.96 | 9,787 | +0.08(+0.45%) |
Jun 11, 2021 | 16.93 | 17.00 | 16.82 | 16.88 | 4,406 | -0.04(-0.22%) |
Jun 10, 2021 | 16.85 | 17.00 | 16.75 | 16.92 | 33,844 | +0.11(+0.63%) |
Jun 09, 2021 | 16.81 | 16.98 | 16.81 | 16.81 | 23,965 | +0.00(+0.00%) |
Jun 08, 2021 | 16.81 | 16.85 | 16.67 | 16.81 | 13,983 | -0.09(-0.54%) |
Jun 07, 2021 | 16.92 | 17.00 | 16.75 | 16.90 | 9,126 | -0.08(-0.50%) |
Jun 04, 2021 | 16.77 | 17.14 | 16.73 | 16.99 | 40,978 | +0.25(+1.51%) |
Jun 03, 2021 | 16.51 | 16.80 | 16.34 | 16.73 | 17,840 | +0.11(+0.69%) |
Jun 02, 2021 | 16.66 | 16.77 | 16.46 | 16.62 | 31,913 | +0.00(+0.00%) |
Jun 01, 2021 | 16.65 | 16.79 | 16.54 | 16.62 | 9,335 | -0.08(-0.50%) |
May 28, 2021 | 16.68 | 16.79 | 16.54 | 16.70 | 17,047 | -0.07(-0.41%) |
May 27, 2021 | 16.68 | 16.77 | 16.63 | 16.77 | 29,534 | +0.17(+1.04%) |
May 26, 2021 | 16.67 | 16.67 | 16.54 | 16.60 | 21,714 | +0.02(+0.12%) |
May 25, 2021 | 16.71 | 16.77 | 16.24 | 16.58 | 19,155 | -0.08(-0.46%) |
May 24, 2021 | 16.47 | 16.79 | 16.37 | 16.66 | 22,899 | +0.25(+1.49%) |
May 21, 2021 | 16.47 | 16.47 | 16.31 | 16.41 | 14,829 | +0.10(+0.61%) |
May 20, 2021 | 16.36 | 16.47 | 16.21 | 16.31 | 19,333 | +0.02(+0.14%) |
May 19, 2021 | 16.12 | 16.38 | 16.08 | 16.29 | 35,787 | +0.21(+1.29%) |
May 18, 2021 | 15.94 | 16.37 | 15.94 | 16.08 | 25,550 | +0.15(+0.96%) |
May 17, 2021 | 16.06 | 16.30 | 15.93 | 15.93 | 11,594 | -0.31(-1.89%) |
May 14, 2021 | 16.08 | 16.38 | 16.01 | 16.24 | 13,303 | -0.04(-0.24%) |
May 13, 2021 | 16.31 | 16.38 | 15.94 | 16.28 | 22,583 | +0.37(+2.31%) |
May 12, 2021 | 15.96 | 15.97 | 15.85 | 15.91 | 20,597 | +0.05(+0.29%) |
May 11, 2021 | 16.08 | 16.08 | 15.85 | 15.86 | 7,640 | +0.00(+0.00%) |
May 10, 2021 | 15.99 | 15.99 | 15.81 | 15.86 | 28,310 | -0.11(-0.72%) |
May 07, 2021 | 16.08 | 16.16 | 15.97 | 15.98 | 19,143 | -0.12(-0.75%) |
May 06, 2021 | 15.95 | 16.27 | 15.78 | 16.10 | 48,554 | +0.11(+0.66%) |
May 05, 2021 | 15.56 | 16.02 | 15.50 | 15.99 | 34,211 | +0.42(+2.71%) |
May 04, 2021 | 15.36 | 15.57 | 15.32 | 15.57 | 56,941 | +0.23(+1.50%) |
May 03, 2021 | 15.23 | 15.36 | 15.23 | 15.34 | 17,756 | +0.09(+0.60%) |
Apr 30, 2021 | 15.19 | 15.39 | 15.18 | 15.25 | 37,210 | -0.04(-0.25%) |
Apr 29, 2021 | 15.24 | 15.29 | 15.21 | 15.29 | 39,810 | +0.05(+0.30%) |
Apr 28, 2021 | 15.21 | 15.28 | 15.18 | 15.24 | 42,953 | +0.06(+0.40%) |
Apr 27, 2021 | 15.20 | 15.24 | 15.17 | 15.18 | 12,672 | -0.05(-0.30%) |
Apr 26, 2021 | 15.24 | 15.24 | 15.22 | 15.23 | 13,838 | +0.00(+0.00%) |
Apr 23, 2021 | 15.23 | 15.28 | 15.13 | 15.23 | 34,991 | -0.01(-0.05%) |
Apr 22, 2021 | 15.25 | 15.25 | 15.16 | 15.23 | 42,714 | -0.01(-0.05%) |
Apr 21, 2021 | 15.16 | 15.28 | 15.16 | 15.24 | 51,780 | +0.03(+0.20%) |
Apr 20, 2021 | 15.19 | 15.28 | 15.10 | 15.21 | 43,244 | -0.07(-0.45%) |
Apr 19, 2021 | 15.16 | 15.32 | 15.05 | 15.28 | 52,488 | +0.11(+0.76%) |
Apr 16, 2021 | 15.16 | 15.16 | 15.04 | 15.16 | 47,003 | +0.02(+0.15%) |
Apr 15, 2021 | 15.20 | 15.20 | 15.09 | 15.14 | 44,055 | -0.01(-0.05%) |
Apr 14, 2021 | 15.20 | 15.24 | 15.02 | 15.15 | 58,400 | -0.08(-0.50%) |
Apr 13, 2021 | 15.06 | 15.28 | 14.94 | 15.23 | 40,550 | +0.28(+1.84%) |
Apr 12, 2021 | 15.20 | 15.28 | 14.95 | 14.95 | 45,367 | -0.28(-1.86%) |
Apr 09, 2021 | 15.28 | 15.28 | 15.16 | 15.23 | 12,403 | -0.00(-0.02%) |
Apr 08, 2021 | 15.26 | 15.30 | 15.23 | 15.24 | 27,065 | -0.00(-0.02%) |
Apr 07, 2021 | 15.26 | 15.28 | 15.23 | 15.24 | 13,292 | -0.02(-0.10%) |
Apr 06, 2021 | 15.23 | 15.28 | 15.18 | 15.26 | 11,410 | +0.12(+0.81%) |
Apr 05, 2021 | 15.09 | 15.29 | 15.01 | 15.13 | 17,016 | +0.11(+0.77%) |
Apr 01, 2021 | 15.19 | 15.30 | 14.84 | 15.02 | 51,181 | -0.14(-0.91%) |
Mar 31, 2021 | 15.28 | 15.28 | 15.09 | 15.16 | 50,151 | +0.05(+0.35%) |
Mar 30, 2021 | 15.10 | 15.28 | 15.08 | 15.10 | 14,897 | -0.03(-0.20%) |
Mar 29, 2021 | 15.16 | 15.30 | 15.05 | 15.13 | 47,478 | -0.02(-0.15%) |
Mar 26, 2021 | 15.10 | 15.27 | 15.10 | 15.16 | 30,943 | +0.04(+0.25%) |
Mar 25, 2021 | 15.24 | 15.30 | 15.05 | 15.12 | 23,955 | -0.08(-0.55%) |
Mar 24, 2021 | 15.27 | 15.28 | 15.16 | 15.20 | 54,427 | -0.02(-0.15%) |
Mar 23, 2021 | 15.21 | 15.32 | 15.13 | 15.23 | 14,595 | +0.05(+0.35%) |
Mar 22, 2021 | 15.32 | 15.33 | 15.17 | 15.17 | 34,416 | -0.07(-0.45%) |
Mar 19, 2021 | 15.00 | 15.31 | 14.97 | 15.24 | 21,934 | +0.11(+0.76%) |
Mar 18, 2021 | 15.28 | 15.32 | 15.05 | 15.13 | 37,795 | -0.18(-1.20%) |
Mar 17, 2021 | 15.32 | 15.37 | 15.10 | 15.31 | 32,971 | +0.10(+0.67%) |
Mar 16, 2021 | 15.06 | 15.54 | 15.06 | 15.21 | 89,927 | +0.04(+0.26%) |
Mar 15, 2021 | 15.38 | 15.53 | 15.11 | 15.17 | 93,331 | -0.25(-1.64%) |
Mar 12, 2021 | 15.18 | 15.43 | 15.11 | 15.42 | 40,451 | +0.20(+1.28%) |
Mar 11, 2021 | 15.18 | 15.77 | 15.18 | 15.23 | 25,698 | +0.12(+0.80%) |
Mar 10, 2021 | 15.78 | 15.78 | 15.05 | 15.11 | 72,203 | -0.24(-1.57%) |
Mar 09, 2021 | 15.56 | 15.77 | 15.29 | 15.35 | 22,748 | -0.01(-0.07%) |
Mar 08, 2021 | 15.27 | 15.69 | 14.97 | 15.36 | 27,927 | +0.03(+0.17%) |
Mar 05, 2021 | 15.69 | 16.07 | 15.08 | 15.33 | 35,793 | +0.09(+0.59%) |
Mar 04, 2021 | 15.81 | 16.14 | 15.21 | 15.24 | 55,855 | -0.54(-3.43%) |
Mar 03, 2021 | 15.78 | 16.08 | 15.50 | 15.78 | 19,568 | +0.07(+0.47%) |
Mar 02, 2021 | 15.68 | 16.38 | 15.58 | 15.71 | 31,124 | +0.15(+0.97%) |
Mar 01, 2021 | 15.70 | 15.93 | 15.48 | 15.56 | 8,590 | +0.14(+0.90%) |
Feb 26, 2021 | 15.13 | 15.68 | 15.11 | 15.42 | 20,092 | +0.09(+0.61%) |
Feb 25, 2021 | 15.17 | 15.33 | 15.11 | 15.32 | 6,395 | +0.02(+0.10%) |
Feb 24, 2021 | 15.22 | 15.32 | 15.21 | 15.31 | 7,624 | +0.17(+1.14%) |
Feb 23, 2021 | 15.12 | 15.20 | 15.11 | 15.14 | 5,377 | +0.03(+0.20%) |
Feb 22, 2021 | 15.32 | 15.33 | 14.97 | 15.11 | 9,410 | -0.23(-1.47%) |
Feb 19, 2021 | 15.14 | 15.33 | 15.14 | 15.33 | 11,709 | +0.23(+1.49%) |
Feb 18, 2021 | 15.17 | 15.33 | 15.11 | 15.11 | 10,688 | -0.16(-1.03%) |
Feb 17, 2021 | 15.11 | 15.33 | 15.11 | 15.26 | 7,917 | -0.01(-0.05%) |
Feb 16, 2021 | 14.84 | 15.32 | 14.84 | 15.27 | 27,937 | +0.36(+2.42%) |
Feb 12, 2021 | 15.05 | 15.16 | 14.91 | 14.91 | 4,391 | -0.03(-0.20%) |
Feb 11, 2021 | 15.14 | 15.32 | 14.93 | 14.94 | 26,665 | -0.38(-2.50%) |
Feb 10, 2021 | 15.17 | 15.39 | 14.92 | 15.32 | 9,005 | +0.29(+1.90%) |
Feb 09, 2021 | 15.17 | 15.55 | 15.01 | 15.04 | 21,888 | -0.33(-2.15%) |
Feb 08, 2021 | 15.14 | 15.50 | 14.86 | 15.37 | 15,451 | +0.16(+1.04%) |
Feb 05, 2021 | 15.03 | 15.25 | 14.96 | 15.21 | 12,241 | +0.18(+1.20%) |
Feb 04, 2021 | 14.99 | 15.03 | 14.84 | 15.03 | 12,829 | +0.04(+0.25%) |
Feb 03, 2021 | 14.96 | 15.03 | 14.73 | 14.99 | 15,205 | +0.16(+1.09%) |
Feb 02, 2021 | 14.73 | 14.93 | 14.71 | 14.83 | 9,293 | +0.10(+0.69%) |
Feb 01, 2021 | 14.98 | 14.98 | 14.72 | 14.73 | 9,686 | -0.20(-1.36%) |
Jan 29, 2021 | 14.96 | 14.96 | 14.86 | 14.93 | 7,185 | +0.07(+0.45%) |
Jan 28, 2021 | 14.51 | 15.02 | 14.51 | 14.87 | 11,066 | +0.16(+1.07%) |
Jan 27, 2021 | 14.69 | 15.03 | 14.60 | 14.71 | 18,584 | +0.02(+0.10%) |
Jan 26, 2021 | 14.70 | 15.03 | 14.56 | 14.69 | 19,741 | +0.04(+0.26%) |
Jan 25, 2021 | 14.96 | 14.96 | 14.50 | 14.65 | 15,944 | -0.35(-2.30%) |
Jan 22, 2021 | 14.90 | 15.03 | 14.90 | 15.00 | 9,580 | +0.01(+0.05%) |
Jan 21, 2021 | 14.92 | 15.03 | 14.84 | 14.99 | 19,874 | +0.08(+0.50%) |
Jan 20, 2021 | 14.92 | 15.03 | 14.92 | 14.92 | 6,912 | +0.02(+0.10%) |
Jan 19, 2021 | 14.96 | 15.03 | 14.88 | 14.90 | 12,847 | -0.04(-0.25%) |
Jan 15, 2021 | 14.98 | 15.18 | 14.94 | 14.94 | 11,842 | -0.04(-0.25%) |
Jan 14, 2021 | 15.01 | 15.18 | 14.85 | 14.98 | 17,882 | +0.07(+0.45%) |
Jan 13, 2021 | 14.96 | 15.05 | 14.84 | 14.91 | 10,272 | +0.04(+0.30%) |
Jan 12, 2021 | 15.07 | 15.18 | 14.85 | 14.87 | 18,441 | -0.13(-0.85%) |
Jan 11, 2021 | 14.89 | 15.03 | 14.89 | 14.99 | 8,428 | -0.13(-0.85%) |
Jan 08, 2021 | 15.02 | 15.17 | 14.84 | 15.12 | 18,628 | +0.26(+1.72%) |
Jan 07, 2021 | 15.12 | 15.40 | 14.82 | 14.87 | 21,509 | -0.12(-0.80%) |
Jan 06, 2021 | 14.85 | 15.26 | 14.60 | 14.99 | 18,483 | +0.20(+1.32%) |
Jan 05, 2021 | 14.47 | 14.93 | 14.28 | 14.79 | 47,474 | +0.35(+2.39%) |