Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.13 | 13.13 | 12.59 | 12.91 | 1,738,619 | -0.34(-2.55%) |
Feb 25, 2022 | 13.20 | 13.33 | 13.16 | 13.24 | 1,129,669 | -0.04(-0.33%) |
Feb 24, 2022 | 12.91 | 13.36 | 12.49 | 13.29 | 1,071,544 | -0.26(-1.90%) |
Feb 23, 2022 | 13.76 | 13.84 | 13.48 | 13.55 | 1,166,938 | -0.05(-0.39%) |
Feb 22, 2022 | 13.79 | 13.86 | 13.48 | 13.60 | 743,568 | -0.28(-2.05%) |
Feb 18, 2022 | 13.88 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 14.00 | 14.09 | 13.89 | 13.94 | 773,074 | -0.18(-1.26%) |
Feb 16, 2022 | 14.11 | 14.14 | 13.90 | 14.11 | 880,855 | -0.04(-0.25%) |
Feb 15, 2022 | 14.17 | 14.34 | 14.06 | 14.15 | 984,063 | -0.04(-0.25%) |
Feb 14, 2022 | 14.39 | 14.42 | 14.17 | 14.18 | 744,151 | -0.19(-1.30%) |
Feb 11, 2022 | 14.40 | 14.67 | 14.32 | 14.37 | 774,658 | +0.00(+0.00%) |
Feb 10, 2022 | 14.06 | 14.49 | 14.06 | 14.37 | 1,521,182 | +0.04(+0.31%) |
Feb 09, 2022 | 14.61 | 14.61 | 14.24 | 14.33 | 1,123,419 | -0.12(-0.86%) |
Feb 08, 2022 | 14.27 | 14.51 | 14.27 | 14.45 | 814,829 | +0.13(+0.93%) |
Feb 07, 2022 | 14.07 | 14.47 | 14.03 | 14.32 | 1,286,663 | +0.25(+1.77%) |
Feb 04, 2022 | 14.34 | 14.40 | 13.79 | 14.07 | 1,429,562 | -0.43(-3.00%) |
Feb 03, 2022 | 14.74 | 14.46 | 14.50 | 641,999 | -0.36(-2.39%) | |
Feb 02, 2022 | 15.06 | 15.18 | 14.78 | 14.86 | 808,395 | -0.19(-1.24%) |
Feb 01, 2022 | 14.91 | 15.07 | 14.68 | 15.05 | 1,296,029 | +0.22(+1.50%) |
Jan 31, 2022 | 14.97 | 14.82 | 938,520 | -0.28(-1.88%) | ||
Jan 28, 2022 | 14.42 | 15.12 | 14.42 | 15.11 | 1,149,647 | +0.62(+4.29%) |
Jan 27, 2022 | 14.99 | 15.15 | 14.31 | 14.49 | 1,192,557 | -0.38(-2.57%) |
Jan 26, 2022 | 15.13 | 15.29 | 14.71 | 14.87 | 1,065,827 | -0.09(-0.59%) |
Jan 25, 2022 | 14.98 | 15.12 | 14.71 | 14.96 | 428,103 | -0.24(-1.58%) |
Jan 24, 2022 | 15.03 | 15.26 | 14.55 | 15.20 | 770,577 | +0.11(+0.71%) |
Jan 21, 2022 | 15.10 | 15.57 | 15.01 | 15.09 | 916,733 | +0.04(+0.24%) |
Jan 20, 2022 | 15.54 | 15.59 | 15.03 | 15.05 | 655,749 | -0.36(-2.36%) |
Jan 19, 2022 | 15.40 | 15.49 | 15.16 | 15.42 | 718,349 | +0.00(+0.00%) |
Jan 18, 2022 | 15.05 | 15.47 | 14.94 | 15.42 | 741,773 | +0.11(+0.70%) |
Jan 14, 2022 | 15.31 | 0 | -0.21(-1.37%) | |||
Jan 13, 2022 | 15.37 | 15.57 | 15.31 | 15.52 | 585,639 | +0.20(+1.27%) |
Jan 12, 2022 | 15.48 | 15.53 | 15.26 | 15.33 | 435,840 | -0.12(-0.75%) |
Jan 11, 2022 | 15.23 | 15.50 | 15.05 | 15.44 | 443,238 | +0.18(+1.16%) |
Jan 10, 2022 | 15.33 | 15.33 | 15.09 | 15.27 | 541,937 | -0.14(-0.92%) |
Jan 07, 2022 | 15.36 | 15.46 | 15.15 | 15.41 | 927,488 | -0.05(-0.34%) |
Jan 06, 2022 | 15.54 | 15.61 | 15.29 | 15.46 | 798,277 | -0.05(-0.34%) |
Jan 05, 2022 | 15.70 | 15.78 | 15.48 | 15.52 | 502,732 | -0.14(-0.91%) |
Jan 04, 2022 | 15.84 | 15.90 | 15.51 | 15.66 | 519,987 | -0.19(-1.18%) |
Jan 03, 2022 | 15.55 | 15.85 | 15.55 | 15.84 | 611,233 | +0.20(+1.25%) |
Dec 31, 2021 | 15.50 | 15.72 | 15.50 | 15.65 | 281,839 | +0.04(+0.28%) |
Dec 30, 2021 | 15.79 | 15.84 | 15.60 | 15.60 | 345,964 | -0.12(-0.79%) |
Dec 29, 2021 | 15.64 | 15.80 | 15.37 | 15.73 | 403,980 | +0.05(+0.34%) |
Dec 28, 2021 | 15.60 | 15.73 | 15.57 | 15.68 | 316,709 | +0.04(+0.23%) |
Dec 27, 2021 | 15.44 | 15.64 | 15.37 | 15.64 | 288,637 | +0.13(+0.86%) |
Dec 23, 2021 | 15.42 | 15.54 | 15.37 | 15.51 | 373,010 | +0.08(+0.52%) |
Dec 22, 2021 | 15.24 | 15.45 | 15.24 | 15.43 | 342,451 | +0.09(+0.58%) |
Dec 21, 2021 | 15.11 | 15.45 | 15.11 | 15.34 | 704,488 | +0.28(+1.83%) |
Dec 20, 2021 | 15.05 | 15.14 | 14.82 | 15.06 | 789,021 | -0.22(-1.45%) |
Dec 17, 2021 | 15.45 | 15.66 | 15.22 | 15.29 | 1,359,374 | -0.28(-1.77%) |
Dec 16, 2021 | 15.59 | 15.72 | 15.44 | 15.56 | 1,737,832 | +0.12(+0.75%) |
Dec 15, 2021 | 15.28 | 15.50 | 15.21 | 15.44 | 1,069,511 | +0.20(+1.34%) |
Dec 14, 2021 | 15.13 | 15.39 | 15.07 | 15.24 | 605,064 | +0.14(+0.94%) |
Dec 13, 2021 | 15.01 | 15.21 | 15.00 | 15.10 | 616,602 | -0.01(-0.06%) |
Dec 10, 2021 | 15.20 | 15.25 | 15.01 | 15.11 | 621,786 | -0.03(-0.18%) |
Dec 09, 2021 | 15.24 | 15.44 | 15.07 | 15.13 | 788,536 | -0.25(-1.62%) |
Dec 08, 2021 | 15.61 | 15.66 | 15.25 | 15.38 | 610,379 | -0.20(-1.25%) |
Dec 07, 2021 | 15.40 | 15.69 | 15.36 | 15.58 | 910,634 | +0.39(+2.57%) |
Dec 06, 2021 | 14.61 | 15.23 | 14.45 | 15.19 | 1,076,328 | +0.75(+5.23%) |
Dec 03, 2021 | 14.60 | 14.69 | 14.31 | 14.43 | 584,301 | -0.04(-0.25%) |
Dec 02, 2021 | 14.34 | 14.63 | 14.22 | 14.47 | 728,950 | +0.26(+1.81%) |
Dec 01, 2021 | 14.97 | 14.99 | 14.21 | 14.21 | 1,331,619 | -0.54(-3.67%) |
Nov 30, 2021 | 15.22 | 15.36 | 14.73 | 14.75 | 869,254 | -0.58(-3.76%) |
Nov 29, 2021 | 15.59 | 15.67 | 15.19 | 15.33 | 1,143,377 | -0.20(-1.26%) |
Nov 26, 2021 | 15.60 | 15.79 | 15.43 | 15.52 | 658,295 | -0.43(-2.67%) |
Nov 24, 2021 | 15.98 | 15.99 | 15.87 | 15.95 | 598,644 | -0.07(-0.44%) |
Nov 23, 2021 | 16.16 | 16.29 | 15.97 | 16.02 | 789,552 | -0.25(-1.53%) |
Nov 22, 2021 | 16.42 | 16.60 | 16.25 | 16.27 | 664,688 | -0.09(-0.56%) |
Nov 19, 2021 | 16.35 | 16.59 | 16.35 | 16.36 | 635,798 | -0.15(-0.91%) |
Nov 18, 2021 | 16.90 | 16.54 | 16.47 | 16.51 | 970,493 | -0.39(-2.29%) |
Nov 17, 2021 | 17.16 | 17.73 | 16.86 | 16.90 | 1,131,082 | -0.38(-2.19%) |
Nov 16, 2021 | 17.13 | 17.34 | 17.09 | 17.28 | 1,316,788 | +0.06(+0.36%) |
Nov 15, 2021 | 17.23 | 17.33 | 17.01 | 17.22 | 1,543,403 | +0.05(+0.31%) |
Nov 12, 2021 | 17.06 | 17.27 | 17.06 | 17.16 | 1,139,059 | +0.13(+0.78%) |
Nov 11, 2021 | 16.74 | 17.06 | 16.64 | 17.03 | 740,691 | +0.37(+2.22%) |
Nov 10, 2021 | 16.83 | 16.64 | 16.66 | 850,189 | -0.18(-1.05%) | |
Nov 09, 2021 | 16.57 | 16.86 | 16.54 | 16.84 | 980,581 | +0.27(+1.65%) |
Nov 08, 2021 | 16.82 | 16.89 | 16.45 | 16.57 | 1,430,661 | -0.20(-1.21%) |
Nov 05, 2021 | 16.39 | 16.80 | 16.27 | 16.77 | 1,471,403 | +0.38(+2.31%) |
Nov 04, 2021 | 14.72 | 16.40 | 14.67 | 16.39 | 3,539,902 | +1.72(+11.71%) |
Nov 03, 2021 | 14.23 | 14.81 | 14.23 | 14.67 | 1,313,030 | +0.48(+3.42%) |
Nov 02, 2021 | 14.34 | 14.34 | 14.14 | 14.19 | 977,949 | -0.07(-0.49%) |
Nov 01, 2021 | 14.01 | 14.31 | 14.17 | 14.26 | 1,094,319 | +0.25(+1.76%) |
Oct 29, 2021 | 14.06 | 14.19 | 13.96 | 14.01 | 438,867 | -0.06(-0.44%) |
Oct 28, 2021 | 13.99 | 14.12 | 13.92 | 14.07 | 704,834 | +0.18(+1.27%) |
Oct 27, 2021 | 14.07 | 14.07 | 13.86 | 13.90 | 657,141 | -0.11(-0.82%) |
Oct 26, 2021 | 14.12 | 14.01 | 14.01 | 940,373 | -0.05(-0.38%) | |
Oct 25, 2021 | 14.02 | 14.19 | 14.01 | 14.06 | 535,495 | +0.02(+0.13%) |
Oct 22, 2021 | 14.02 | 14.08 | 13.96 | 14.05 | 275,846 | +0.09(+0.63%) |
Oct 21, 2021 | 14.15 | 14.17 | 13.90 | 13.96 | 390,877 | -0.18(-1.25%) |
Oct 20, 2021 | 14.17 | 14.27 | 14.10 | 14.13 | 669,594 | +0.00(+0.00%) |
Oct 19, 2021 | 13.94 | 14.13 | 13.90 | 14.13 | 673,635 | +0.22(+1.58%) |
Oct 18, 2021 | 13.92 | 14.02 | 13.83 | 13.91 | 601,181 | -0.11(-0.82%) |
Oct 15, 2021 | 14.34 | 14.34 | 14.01 | 14.03 | 571,390 | -0.10(-0.69%) |
Oct 14, 2021 | 14.25 | 14.27 | 14.11 | 14.12 | 859,777 | +0.02(+0.12%) |
Oct 13, 2021 | 14.12 | 14.23 | 14.05 | 14.11 | 771,269 | -0.08(-0.56%) |
Oct 12, 2021 | 14.39 | 14.39 | 14.17 | 14.19 | 662,877 | -0.12(-0.86%) |
Oct 11, 2021 | 14.28 | 14.42 | 14.28 | 14.31 | 263,593 | +0.02(+0.12%) |
Oct 08, 2021 | 14.44 | 14.58 | 14.27 | 14.29 | 441,809 | -0.11(-0.80%) |
Oct 07, 2021 | 14.18 | 14.56 | 14.17 | 14.41 | 697,743 | +0.35(+2.51%) |
Oct 06, 2021 | 14.01 | 14.12 | 13.95 | 14.05 | 1,123,510 | -0.09(-0.62%) |
Oct 05, 2021 | 14.27 | 14.34 | 14.12 | 14.14 | 568,968 | -0.11(-0.80%) |
Oct 04, 2021 | 14.33 | 14.44 | 14.18 | 14.26 | 492,330 | -0.11(-0.74%) |
Oct 01, 2021 | 13.94 | 14.41 | 13.89 | 14.36 | 924,088 | +0.51(+3.69%) |
Sep 30, 2021 | 14.04 | 14.06 | 13.85 | 13.85 | 899,871 | -0.13(-0.95%) |
Sep 29, 2021 | 14.00 | 14.11 | 13.93 | 13.98 | 672,227 | +0.00(+0.00%) |
Sep 28, 2021 | 14.14 | 14.27 | 13.96 | 13.98 | 1,392,405 | -0.20(-1.43%) |
Sep 27, 2021 | 14.07 | 14.49 | 14.05 | 14.19 | 2,269,452 | +0.06(+0.44%) |
Sep 24, 2021 | 14.48 | 14.59 | 14.10 | 14.12 | 2,286,643 | -0.48(-3.26%) |
Sep 23, 2021 | 14.52 | 14.69 | 14.52 | 14.60 | 500,653 | +0.18(+1.28%) |
Sep 22, 2021 | 14.52 | 14.60 | 14.40 | 14.42 | 843,467 | -0.08(-0.55%) |
Sep 21, 2021 | 14.54 | 14.64 | 14.47 | 14.49 | 416,476 | +0.05(+0.37%) |
Sep 20, 2021 | 14.47 | 14.57 | 14.23 | 14.44 | 795,140 | -0.25(-1.68%) |
Sep 17, 2021 | 14.89 | 14.89 | 14.59 | 14.69 | 1,742,038 | -0.19(-1.30%) |
Sep 16, 2021 | 15.08 | 15.08 | 14.82 | 14.88 | 767,427 | -0.20(-1.34%) |
Sep 15, 2021 | 15.11 | 15.21 | 14.96 | 15.08 | 803,327 | -0.11(-0.75%) |
Sep 14, 2021 | 15.16 | 15.25 | 15.08 | 15.20 | 836,035 | +0.06(+0.41%) |
Sep 13, 2021 | 15.21 | 15.23 | 15.11 | 15.14 | 437,430 | +0.02(+0.12%) |
Sep 10, 2021 | 15.24 | 15.24 | 15.02 | 15.12 | 617,859 | -0.07(-0.46%) |
Sep 09, 2021 | 15.41 | 15.51 | 15.19 | 15.19 | 452,241 | -0.28(-1.82%) |
Sep 08, 2021 | 15.41 | 15.58 | 15.38 | 15.47 | 443,016 | +0.00(+0.00%) |
Sep 07, 2021 | 15.72 | 15.82 | 15.46 | 15.47 | 2,346,804 | -0.18(-1.13%) |
Sep 03, 2021 | 15.62 | 15.73 | 15.61 | 15.65 | 304,111 | -0.07(-0.45%) |
Sep 02, 2021 | 15.86 | 15.86 | 15.63 | 15.72 | 652,009 | -0.08(-0.50%) |
Sep 01, 2021 | 15.68 | 15.81 | 15.57 | 15.80 | 833,475 | +0.15(+0.96%) |
Aug 31, 2021 | 15.68 | 15.69 | 15.57 | 15.65 | 585,556 | -0.03(-0.17%) |
Aug 30, 2021 | 15.67 | 15.71 | 15.53 | 15.68 | 633,533 | +0.08(+0.51%) |
Aug 27, 2021 | 15.45 | 15.63 | 15.39 | 15.60 | 576,787 | +0.26(+1.67%) |
Aug 26, 2021 | 15.31 | 15.43 | 15.29 | 15.34 | 441,923 | -0.05(-0.34%) |
Aug 25, 2021 | 15.27 | 15.45 | 15.12 | 15.39 | 820,424 | +0.21(+1.39%) |
Aug 24, 2021 | 15.27 | 15.30 | 15.10 | 15.18 | 450,684 | -0.10(-0.63%) |
Aug 23, 2021 | 14.95 | 15.33 | 14.95 | 15.28 | 1,273,105 | +0.36(+2.42%) |
Aug 20, 2021 | 14.85 | 14.97 | 14.79 | 14.92 | 678,920 | -0.04(-0.29%) |
Aug 19, 2021 | 14.56 | 14.96 | 14.55 | 14.96 | 848,139 | +0.26(+1.74%) |
Aug 18, 2021 | 14.93 | 14.98 | 14.69 | 14.71 | 480,617 | -0.18(-1.20%) |
Aug 17, 2021 | 14.98 | 15.01 | 14.81 | 14.89 | 569,231 | -0.11(-0.76%) |
Aug 16, 2021 | 14.89 | 15.06 | 14.87 | 15.00 | 669,870 | -0.02(-0.12%) |
Aug 13, 2021 | 15.02 | 15.07 | 14.92 | 15.02 | 458,599 | +0.05(+0.35%) |
Aug 12, 2021 | 15.13 | 15.16 | 14.96 | 14.96 | 594,084 | -0.21(-1.38%) |
Aug 11, 2021 | 15.03 | 15.28 | 14.98 | 15.17 | 810,295 | +0.21(+1.40%) |
Aug 10, 2021 | 14.92 | 14.97 | 14.82 | 14.96 | 674,564 | +0.05(+0.35%) |
Aug 09, 2021 | 14.82 | 14.94 | 14.75 | 14.91 | 546,660 | +0.16(+1.07%) |
Aug 06, 2021 | 14.80 | 15.15 | 14.69 | 14.75 | 798,831 | +0.04(+0.30%) |
Aug 05, 2021 | 14.16 | 14.72 | 14.14 | 14.71 | 1,054,593 | +0.52(+3.63%) |
Aug 04, 2021 | 14.40 | 14.47 | 14.13 | 14.19 | 603,797 | -0.22(-1.52%) |
Aug 03, 2021 | 14.38 | 14.43 | 14.22 | 14.41 | 1,809,083 | +0.04(+0.24%) |
Aug 02, 2021 | 14.42 | 14.48 | 14.35 | 14.38 | 838,855 | -0.07(-0.48%) |
Jul 30, 2021 | 14.61 | 14.64 | 14.37 | 14.45 | 1,084,715 | -0.15(-1.02%) |
Jul 29, 2021 | 14.83 | 14.90 | 14.59 | 14.60 | 938,570 | -0.09(-0.60%) |
Jul 28, 2021 | 14.80 | 14.88 | 14.65 | 14.68 | 1,199,208 | -0.10(-0.71%) |
Jul 27, 2021 | 14.89 | 14.95 | 14.75 | 14.79 | 604,374 | -0.14(-0.94%) |
Jul 26, 2021 | 14.84 | 14.94 | 14.75 | 14.93 | 929,715 | +0.10(+0.71%) |
Jul 23, 2021 | 14.73 | 14.83 | 14.66 | 14.82 | 567,816 | +0.12(+0.83%) |
Jul 22, 2021 | 14.70 | 14.75 | 14.60 | 14.70 | 709,847 | +0.02(+0.12%) |
Jul 21, 2021 | 14.70 | 14.74 | 14.47 | 14.68 | 753,944 | +0.11(+0.78%) |
Jul 20, 2021 | 14.21 | 14.61 | 14.14 | 14.57 | 1,041,506 | +0.42(+2.96%) |
Jul 19, 2021 | 14.28 | 14.29 | 13.94 | 14.15 | 1,364,693 | -0.13(-0.92%) |
Jul 16, 2021 | 14.48 | 14.51 | 14.27 | 14.28 | 1,072,589 | -0.10(-0.67%) |
Jul 15, 2021 | 14.33 | 14.40 | 14.25 | 14.38 | 648,806 | +0.01(+0.06%) |
Jul 14, 2021 | 14.36 | 14.46 | 14.33 | 14.37 | 686,997 | +0.06(+0.43%) |
Jul 13, 2021 | 14.33 | 14.43 | 14.28 | 14.31 | 699,690 | -0.07(-0.49%) |
Jul 12, 2021 | 14.26 | 14.43 | 14.21 | 14.38 | 1,048,647 | +0.06(+0.43%) |
Jul 09, 2021 | 14.26 | 14.38 | 14.21 | 14.32 | 867,631 | +0.19(+1.36%) |
Jul 08, 2021 | 13.92 | 14.15 | 13.90 | 14.12 | 1,047,716 | -0.02(-0.12%) |
Jul 07, 2021 | 14.20 | 14.33 | 14.13 | 14.14 | 669,964 | -0.15(-1.04%) |
Jul 06, 2021 | 14.42 | 14.42 | 14.25 | 14.29 | 734,360 | -0.12(-0.85%) |
Jul 02, 2021 | 14.61 | 14.70 | 14.40 | 14.41 | 802,025 | -0.18(-1.26%) |
Jul 01, 2021 | 14.74 | 14.74 | 14.55 | 14.60 | 1,603,292 | -0.03(-0.18%) |
Jun 30, 2021 | 14.64 | 14.76 | 14.43 | 14.62 | 792,352 | +0.14(+0.97%) |
Jun 29, 2021 | 14.61 | 14.63 | 14.42 | 14.48 | 882,803 | -0.12(-0.84%) |
Jun 28, 2021 | 14.68 | 14.76 | 14.51 | 14.61 | 957,897 | -0.08(-0.54%) |
Jun 25, 2021 | 14.37 | 14.86 | 14.32 | 14.68 | 5,650,773 | +0.28(+1.94%) |
Jun 24, 2021 | 14.39 | 14.46 | 14.27 | 14.40 | 1,059,283 | +0.04(+0.30%) |
Jun 23, 2021 | 14.53 | 14.54 | 14.34 | 14.36 | 1,351,536 | -0.11(-0.79%) |
Jun 22, 2021 | 14.35 | 14.50 | 14.22 | 14.47 | 1,227,351 | +0.09(+0.61%) |
Jun 21, 2021 | 14.05 | 14.40 | 13.95 | 14.39 | 2,106,196 | +0.39(+2.81%) |
Jun 18, 2021 | 14.46 | 14.47 | 13.98 | 13.99 | 1,957,029 | -0.57(-3.90%) |
Jun 17, 2021 | 14.96 | 15.15 | 14.55 | 14.56 | 2,625,708 | -0.51(-3.36%) |
Jun 16, 2021 | 15.16 | 15.16 | 14.98 | 15.07 | 2,599,643 | -0.06(-0.40%) |
Jun 15, 2021 | 15.19 | 15.21 | 15.06 | 15.13 | 2,025,565 | -0.03(-0.17%) |
Jun 14, 2021 | 15.46 | 15.46 | 15.06 | 15.16 | 2,148,866 | -0.31(-1.98%) |
Jun 11, 2021 | 15.41 | 15.48 | 15.30 | 15.46 | 1,393,978 | +0.05(+0.34%) |
Jun 10, 2021 | 15.27 | 15.42 | 15.16 | 15.41 | 1,091,423 | +0.20(+1.32%) |
Jun 09, 2021 | 15.15 | 15.22 | 15.00 | 15.21 | 1,347,406 | +0.10(+0.69%) |
Jun 08, 2021 | 15.11 | 15.16 | 15.08 | 15.10 | 784,924 | -0.01(-0.06%) |
Jun 07, 2021 | 15.07 | 15.16 | 14.99 | 15.11 | 2,348,642 | +0.04(+0.29%) |
Jun 04, 2021 | 15.16 | 15.27 | 15.06 | 15.07 | 1,033,220 | -0.04(-0.29%) |
Jun 03, 2021 | 15.08 | 15.16 | 14.98 | 15.11 | 1,440,539 | +0.08(+0.54%) |
Jun 02, 2021 | 14.98 | 15.07 | 14.95 | 15.03 | 781,985 | +0.06(+0.41%) |
Jun 01, 2021 | 15.13 | 15.13 | 14.89 | 14.97 | 1,550,978 | -0.04(-0.29%) |
May 28, 2021 | 14.96 | 15.10 | 14.94 | 15.01 | 851,568 | +0.01(+0.06%) |
May 27, 2021 | 15.11 | 15.28 | 15.00 | 15.01 | 1,376,986 | +0.04(+0.29%) |
May 26, 2021 | 14.95 | 14.98 | 14.81 | 14.96 | 878,677 | +0.00(+0.00%) |
May 25, 2021 | 15.28 | 15.43 | 14.96 | 14.96 | 1,092,743 | -0.26(-1.71%) |
May 24, 2021 | 15.26 | 15.31 | 15.15 | 15.22 | 694,535 | +0.01(+0.06%) |
May 21, 2021 | 15.11 | 15.28 | 15.05 | 15.21 | 1,254,804 | +0.18(+1.21%) |
May 20, 2021 | 14.88 | 15.05 | 14.82 | 15.03 | 1,128,121 | +0.14(+0.93%) |
May 19, 2021 | 14.88 | 14.91 | 14.69 | 14.89 | 840,482 | -0.12(-0.81%) |
May 18, 2021 | 15.19 | 15.19 | 14.94 | 15.01 | 1,183,353 | -0.15(-0.97%) |
May 17, 2021 | 14.97 | 15.16 | 14.93 | 15.16 | 1,549,142 | +0.13(+0.87%) |
May 14, 2021 | 14.81 | 15.04 | 14.72 | 15.03 | 1,686,645 | +0.33(+2.24%) |
May 13, 2021 | 14.33 | 14.71 | 14.31 | 14.70 | 941,667 | +0.34(+2.36%) |
May 12, 2021 | 14.28 | 14.37 | 14.18 | 14.36 | 1,491,600 | -0.01(-0.06%) |
May 11, 2021 | 14.27 | 14.43 | 14.22 | 14.37 | 1,511,266 | -0.11(-0.78%) |
May 10, 2021 | 14.79 | 14.79 | 14.45 | 14.48 | 982,754 | -0.19(-1.30%) |
May 07, 2021 | 14.42 | 14.69 | 14.40 | 14.68 | 662,966 | +0.28(+1.93%) |
May 06, 2021 | 14.22 | 14.43 | 13.97 | 14.40 | 1,387,495 | +0.16(+1.16%) |
May 05, 2021 | 14.23 | 14.48 | 14.08 | 14.23 | 1,189,641 | +0.01(+0.06%) |
May 04, 2021 | 14.62 | 14.67 | 14.09 | 14.22 | 1,489,332 | -0.49(-3.36%) |
May 03, 2021 | 14.63 | 14.75 | 14.51 | 14.72 | 1,645,230 | +0.20(+1.37%) |
Apr 30, 2021 | 14.53 | 14.55 | 14.44 | 14.52 | 1,078,436 | -0.06(-0.42%) |
Apr 29, 2021 | 14.68 | 14.68 | 14.43 | 14.58 | 1,670,333 | +0.03(+0.18%) |
Apr 28, 2021 | 14.66 | 14.75 | 14.52 | 14.55 | 1,342,384 | -0.10(-0.71%) |
Apr 27, 2021 | 14.70 | 14.72 | 14.61 | 14.66 | 1,351,485 | -0.01(-0.06%) |
Apr 26, 2021 | 14.84 | 14.88 | 14.62 | 14.67 | 1,475,235 | -0.09(-0.59%) |
Apr 23, 2021 | 14.73 | 14.81 | 14.53 | 14.75 | 1,807,079 | +0.20(+1.37%) |
Apr 22, 2021 | 14.54 | 14.62 | 14.43 | 14.55 | 1,081,710 | +0.09(+0.60%) |
Apr 21, 2021 | 14.29 | 14.48 | 14.19 | 14.47 | 750,228 | +0.23(+1.58%) |
Apr 20, 2021 | 14.16 | 14.30 | 14.04 | 14.24 | 806,875 | +0.00(+0.00%) |
Apr 19, 2021 | 14.30 | 14.46 | 14.16 | 14.24 | 865,659 | -0.17(-1.20%) |
Apr 16, 2021 | 14.41 | 14.48 | 14.27 | 14.42 | 495,753 | +0.10(+0.67%) |
Apr 15, 2021 | 14.35 | 14.41 | 14.25 | 14.32 | 350,481 | +0.10(+0.73%) |
Apr 14, 2021 | 14.31 | 14.42 | 14.20 | 14.22 | 512,584 | -0.10(-0.67%) |
Apr 13, 2021 | 14.40 | 14.42 | 14.17 | 14.31 | 494,676 | -0.15(-1.02%) |
Apr 12, 2021 | 14.34 | 14.59 | 14.28 | 14.46 | 581,577 | +0.03(+0.24%) |
Apr 09, 2021 | 14.61 | 14.61 | 14.42 | 14.42 | 456,554 | -0.19(-1.31%) |
Apr 08, 2021 | 14.47 | 14.63 | 14.37 | 14.62 | 450,892 | +0.23(+1.57%) |
Apr 07, 2021 | 14.74 | 14.74 | 14.38 | 14.39 | 469,144 | -0.29(-1.95%) |
Apr 06, 2021 | 14.52 | 14.69 | 14.52 | 14.68 | 897,832 | +0.04(+0.30%) |
Apr 05, 2021 | 14.59 | 14.66 | 14.36 | 14.63 | 747,697 | +0.19(+1.32%) |
Apr 01, 2021 | 14.16 | 14.47 | 13.93 | 14.44 | 862,841 | +0.34(+2.40%) |
Mar 31, 2021 | 14.16 | 14.17 | 13.99 | 14.10 | 1,334,266 | +0.03(+0.18%) |
Mar 30, 2021 | 13.75 | 14.10 | 13.68 | 14.08 | 912,598 | +0.30(+2.20%) |
Mar 29, 2021 | 13.70 | 13.99 | 13.64 | 13.77 | 1,034,369 | -0.13(-0.94%) |
Mar 26, 2021 | 13.77 | 13.92 | 13.70 | 13.90 | 679,874 | +0.19(+1.39%) |
Mar 25, 2021 | 13.46 | 13.77 | 13.33 | 13.71 | 658,959 | +0.16(+1.22%) |
Mar 24, 2021 | 13.75 | 13.85 | 13.54 | 13.55 | 1,196,898 | -0.10(-0.70%) |
Mar 23, 2021 | 14.09 | 14.10 | 13.59 | 13.64 | 809,326 | -0.46(-3.26%) |
Mar 22, 2021 | 14.27 | 14.32 | 14.00 | 14.10 | 635,528 | -0.26(-1.81%) |
Mar 19, 2021 | 14.13 | 14.42 | 13.99 | 14.36 | 2,443,719 | +0.36(+2.60%) |
Mar 18, 2021 | 14.04 | 14.25 | 13.93 | 14.00 | 1,531,458 | -0.16(-1.10%) |
Mar 17, 2021 | 14.01 | 14.16 | 13.80 | 14.16 | 1,869,679 | +0.11(+0.80%) |
Mar 16, 2021 | 14.34 | 14.39 | 14.03 | 14.04 | 1,693,903 | -0.29(-2.00%) |
Mar 15, 2021 | 14.49 | 14.56 | 14.23 | 14.33 | 1,214,463 | -0.22(-1.49%) |
Mar 12, 2021 | 14.50 | 14.79 | 14.49 | 14.55 | 1,390,185 | -0.03(-0.24%) |
Mar 11, 2021 | 14.10 | 14.61 | 13.99 | 14.58 | 1,733,177 | +0.52(+3.67%) |
Mar 10, 2021 | 13.68 | 14.20 | 13.62 | 14.06 | 1,604,723 | +0.48(+3.55%) |
Mar 09, 2021 | 13.50 | 13.77 | 13.32 | 13.58 | 2,876,716 | +0.35(+2.67%) |
Mar 08, 2021 | 13.12 | 13.46 | 13.08 | 13.23 | 1,477,954 | +0.10(+0.79%) |
Mar 05, 2021 | 12.89 | 13.14 | 12.68 | 13.13 | 1,807,937 | +0.28(+2.21%) |
Mar 04, 2021 | 13.02 | 13.08 | 12.58 | 12.84 | 2,123,639 | +0.22(+1.70%) |
Mar 03, 2021 | 12.73 | 12.93 | 12.50 | 12.63 | 1,754,868 | -0.06(-0.48%) |
Mar 02, 2021 | 12.26 | 12.83 | 12.21 | 12.69 | 2,229,474 | +0.39(+3.15%) |