Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.98 | 14.98 | 14.97 | 14.97 | 5,485 | -0.02(-0.12%) |
Feb 25, 2022 | 14.98 | 15.03 | 14.95 | 14.98 | 13,161 | +0.16(+1.11%) |
Feb 24, 2022 | 14.82 | 14.82 | 14.81 | 14.82 | 1,213 | -0.13(-0.85%) |
Feb 23, 2022 | 15.27 | 15.30 | 14.95 | 14.95 | 16,382 | -0.26(-1.74%) |
Feb 22, 2022 | 15.16 | 15.34 | 15.16 | 15.21 | 6,462 | -0.05(-0.30%) |
Feb 18, 2022 | 15.26 | 0 | -0.09(-0.59%) | |||
Feb 16, 2022 | 15.35 | 1,080 | -0.13(-0.82%) | |||
Feb 15, 2022 | 15.31 | 15.48 | 15.22 | 15.48 | 10,541 | +0.15(+1.01%) |
Feb 14, 2022 | 15.21 | 15.32 | 15.21 | 15.32 | 1,003 | -0.03(-0.18%) |
Feb 11, 2022 | 15.14 | 15.35 | 15.14 | 15.35 | 1,705 | -0.01(-0.06%) |
Feb 10, 2022 | 15.19 | 15.36 | 15.04 | 15.36 | 12,953 | +0.23(+1.49%) |
Feb 09, 2022 | 15.09 | 15.13 | 15.09 | 15.13 | 1,594 | +0.04(+0.30%) |
Feb 08, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 1,714 | +0.05(+0.30%) |
Feb 07, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 722 | -0.09(-0.60%) |
Feb 03, 2022 | 15.13 | 366 | -0.05(-0.30%) | |||
Feb 02, 2022 | 15.02 | 15.18 | 15.02 | 15.18 | 788 | +0.05(+0.30%) |
Feb 01, 2022 | 15.11 | 15.32 | 15.11 | 15.13 | 4,885 | -0.15(-1.00%) |
Jan 31, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 952 | +0.10(+0.65%) |
Jan 28, 2022 | 15.23 | 15.23 | 15.10 | 15.19 | 2,452 | -0.15(-1.00%) |
Jan 27, 2022 | 15.32 | 15.39 | 15.24 | 15.34 | 3,133 | +0.13(+0.83%) |
Jan 26, 2022 | 15.22 | 15.38 | 15.09 | 15.21 | 5,563 | +0.09(+0.60%) |
Jan 25, 2022 | 15.35 | 15.38 | 15.07 | 15.12 | 17,560 | -0.05(-0.30%) |
Jan 24, 2022 | 15.21 | 15.53 | 14.96 | 15.17 | 9,684 | +0.15(+1.03%) |
Jan 21, 2022 | 15.21 | 15.21 | 14.97 | 15.01 | 4,639 | -0.18(-1.19%) |
Jan 20, 2022 | 15.31 | 15.31 | 15.11 | 15.19 | 2,859 | -0.05(-0.30%) |
Jan 19, 2022 | 15.27 | 15.56 | 15.06 | 15.24 | 19,078 | -0.07(-0.47%) |
Jan 18, 2022 | 15.37 | 15.69 | 15.31 | 15.31 | 4,431 | +0.07(+0.47%) |
Jan 14, 2022 | 15.24 | 0 | -0.01(-0.09%) | |||
Jan 13, 2022 | 15.21 | 15.49 | 15.16 | 15.25 | 3,696 | -0.04(-0.27%) |
Jan 12, 2022 | 14.97 | 15.45 | 14.97 | 15.29 | 4,677 | +0.05(+0.30%) |
Jan 11, 2022 | 15.00 | 15.29 | 15.00 | 15.25 | 1,678 | +0.23(+1.50%) |
Jan 10, 2022 | 15.17 | 15.31 | 15.00 | 15.02 | 16,803 | -0.14(-0.95%) |
Jan 07, 2022 | 14.86 | 15.20 | 14.86 | 15.17 | 15,905 | +0.20(+1.33%) |
Jan 06, 2022 | 15.23 | 15.23 | 14.97 | 14.97 | 6,152 | -0.11(-0.72%) |
Jan 05, 2022 | 14.97 | 15.39 | 14.97 | 15.08 | 6,101 | -0.05(-0.36%) |
Jan 04, 2022 | 15.31 | 15.48 | 15.13 | 15.13 | 10,223 | -0.21(-1.35%) |
Jan 03, 2022 | 14.91 | 15.34 | 14.91 | 15.34 | 2,091 | +0.41(+2.72%) |
Dec 31, 2021 | 14.91 | 14.95 | 14.80 | 14.93 | 13,591 | +0.03(+0.18%) |
Dec 30, 2021 | 15.00 | 15.04 | 14.91 | 14.91 | 15,574 | -0.05(-0.30%) |
Dec 29, 2021 | 14.86 | 15.00 | 14.86 | 14.95 | 41,242 | +0.10(+0.67%) |
Dec 28, 2021 | 15.00 | 15.13 | 14.82 | 14.85 | 353,720 | -0.25(-1.67%) |
Dec 27, 2021 | 15.09 | 15.17 | 14.91 | 15.10 | 14,089 | +0.06(+0.42%) |
Dec 23, 2021 | 14.81 | 15.06 | 14.69 | 15.04 | 18,726 | +0.04(+0.24%) |
Dec 22, 2021 | 15.11 | 15.20 | 15.00 | 15.00 | 8,901 | -0.25(-1.66%) |
Dec 21, 2021 | 15.05 | 15.56 | 15.05 | 15.26 | 7,723 | +0.01(+0.06%) |
Dec 20, 2021 | 14.82 | 15.32 | 14.82 | 15.25 | 15,132 | +0.24(+1.63%) |
Dec 17, 2021 | 14.96 | 15.00 | 14.91 | 15.00 | 3,605 | -0.08(-0.54%) |
Dec 16, 2021 | 14.95 | 15.13 | 14.95 | 15.09 | 3,321 | +0.08(+0.54%) |
Dec 15, 2021 | 15.13 | 15.14 | 14.98 | 15.00 | 3,087 | -0.10(-0.66%) |
Dec 14, 2021 | 14.97 | 15.21 | 14.97 | 15.10 | 12,103 | -0.03(-0.18%) |
Dec 13, 2021 | 14.81 | 15.28 | 14.81 | 15.13 | 6,117 | -0.10(-0.68%) |
Dec 10, 2021 | 15.04 | 15.37 | 15.04 | 15.23 | 8,994 | +0.09(+0.63%) |
Dec 09, 2021 | 15.25 | 15.28 | 15.03 | 15.14 | 8,188 | -0.04(-0.24%) |
Dec 08, 2021 | 14.98 | 15.31 | 14.98 | 15.18 | 4,685 | +0.02(+0.12%) |
Dec 07, 2021 | 15.13 | 15.29 | 15.07 | 15.16 | 10,548 | -0.12(-0.77%) |
Dec 06, 2021 | 15.28 | 15.31 | 15.28 | 15.28 | 4,245 | -0.06(-0.41%) |
Dec 03, 2021 | 15.28 | 15.36 | 15.18 | 15.34 | 10,034 | +0.01(+0.06%) |
Dec 02, 2021 | 15.19 | 15.36 | 15.15 | 15.33 | 4,441 | +0.15(+1.01%) |
Dec 01, 2021 | 15.01 | 15.33 | 15.01 | 15.18 | 4,164 | +0.16(+1.08%) |
Nov 30, 2021 | 15.13 | 15.13 | 14.82 | 15.01 | 4,610 | -0.18(-1.19%) |
Nov 29, 2021 | 15.07 | 15.27 | 14.83 | 15.19 | 12,405 | +0.07(+0.48%) |
Nov 26, 2021 | 15.04 | 15.31 | 15.04 | 15.12 | 3,162 | -0.09(-0.59%) |
Nov 24, 2021 | 15.13 | 15.23 | 15.13 | 15.21 | 1,144 | +0.04(+0.24%) |
Nov 23, 2021 | 15.12 | 15.18 | 15.12 | 15.18 | 877 | -0.03(-0.18%) |
Nov 22, 2021 | 15.22 | 15.22 | 15.20 | 15.20 | 2,035 | +0.05(+0.36%) |
Nov 19, 2021 | 15.13 | 15.31 | 15.12 | 15.15 | 4,929 | +0.05(+0.36%) |
Nov 18, 2021 | 15.15 | 15.11 | 15.11 | 15.09 | 10,427 | -0.04(-0.24%) |
Nov 17, 2021 | 15.20 | 15.57 | 15.09 | 15.13 | 11,058 | +0.02(+0.12%) |
Nov 16, 2021 | 15.10 | 15.31 | 15.10 | 15.11 | 10,624 | +0.01(+0.06%) |
Nov 15, 2021 | 15.08 | 15.22 | 15.08 | 15.10 | 2,741 | -0.04(-0.24%) |
Nov 12, 2021 | 15.06 | 15.14 | 15.05 | 15.14 | 1,511 | -0.09(-0.59%) |
Nov 11, 2021 | 15.23 | 15.23 | 15.23 | 15.23 | 15,828 | +0.06(+0.41%) |
Nov 08, 2021 | 15.17 | 15.17 | 15.17 | 826 | +0.11(+0.71%) | |
Nov 05, 2021 | 15.21 | 15.37 | 15.06 | 15.06 | 7,079 | -0.08(-0.53%) |
Nov 04, 2021 | 15.04 | 15.14 | 15.04 | 15.14 | 3,551 | -0.04(-0.24%) |
Nov 03, 2021 | 14.94 | 15.19 | 14.94 | 15.18 | 5,556 | +0.18(+1.19%) |
Nov 02, 2021 | 14.92 | 15.03 | 14.87 | 15.00 | 6,089 | -0.06(-0.42%) |
Nov 01, 2021 | 14.97 | 15.32 | 15.27 | 15.06 | 10,187 | -0.21(-1.41%) |
Oct 29, 2021 | 15.12 | 15.30 | 15.12 | 15.27 | 17,995 | +0.09(+0.59%) |
Oct 28, 2021 | 15.10 | 15.25 | 14.79 | 15.18 | 6,958 | +0.25(+1.68%) |
Oct 27, 2021 | 14.93 | 14.93 | 14.93 | 14.93 | 1,166 | -0.17(-1.13%) |
Oct 26, 2021 | 15.01 | 15.10 | 3,766 | +0.11(+0.72%) | ||
Oct 25, 2021 | 15.20 | 15.20 | 15.00 | 15.00 | 5,031 | -0.23(-1.53%) |
Oct 22, 2021 | 15.22 | 15.26 | 14.98 | 15.23 | 8,291 | +0.27(+1.80%) |
Oct 21, 2021 | 15.19 | 15.19 | 14.92 | 14.96 | 4,359 | +0.00(+0.00%) |
Oct 20, 2021 | 14.92 | 15.08 | 14.89 | 14.96 | 3,628 | +0.08(+0.54%) |
Oct 19, 2021 | 15.04 | 15.21 | 14.82 | 14.88 | 28,454 | -0.08(-0.54%) |
Oct 18, 2021 | 15.18 | 15.18 | 14.96 | 14.96 | 1,111 | -0.08(-0.54%) |
Oct 15, 2021 | 15.14 | 15.17 | 15.01 | 15.04 | 11,575 | -0.13(-0.83%) |
Oct 14, 2021 | 14.92 | 15.17 | 14.92 | 15.17 | 5,104 | +0.34(+2.30%) |
Oct 13, 2021 | 14.80 | 15.12 | 14.66 | 14.83 | 7,852 | -0.11(-0.72%) |
Oct 12, 2021 | 15.02 | 15.02 | 14.82 | 14.93 | 7,849 | +0.04(+0.24%) |
Oct 11, 2021 | 15.19 | 15.19 | 14.90 | 14.90 | 7,417 | -0.26(-1.71%) |
Oct 08, 2021 | 15.01 | 15.16 | 15.01 | 15.16 | 664 | -0.05(-0.35%) |
Oct 07, 2021 | 15.10 | 15.30 | 15.10 | 15.21 | 5,122 | +0.21(+1.37%) |
Oct 06, 2021 | 15.10 | 15.11 | 14.92 | 15.01 | 3,430 | -0.12(-0.77%) |
Oct 05, 2021 | 15.11 | 15.12 | 15.11 | 15.12 | 728 | +0.04(+0.24%) |
Oct 04, 2021 | 15.04 | 15.14 | 15.04 | 15.09 | 8,460 | +0.04(+0.30%) |
Oct 01, 2021 | 15.12 | 15.22 | 15.04 | 15.04 | 12,342 | -0.05(-0.36%) |
Sep 30, 2021 | 15.01 | 15.16 | 15.01 | 15.10 | 13,468 | +0.06(+0.42%) |
Sep 29, 2021 | 15.14 | 15.14 | 15.00 | 15.03 | 4,653 | -0.15(-1.00%) |
Sep 28, 2021 | 15.27 | 15.55 | 14.96 | 15.18 | 259,788 | -0.11(-0.70%) |
Sep 27, 2021 | 15.21 | 15.41 | 15.21 | 15.29 | 1,434 | +0.07(+0.44%) |
Sep 24, 2021 | 15.10 | 15.22 | 15.10 | 15.22 | 1,498 | -0.01(-0.03%) |
Sep 23, 2021 | 15.18 | 15.50 | 15.18 | 15.23 | 14,751 | -0.00(-0.02%) |
Sep 22, 2021 | 15.24 | 15.45 | 15.23 | 15.23 | 4,744 | -0.01(-0.10%) |
Sep 21, 2021 | 15.24 | 15.27 | 15.14 | 15.25 | 13,034 | +0.02(+0.12%) |
Sep 20, 2021 | 15.25 | 15.28 | 15.03 | 15.23 | 3,142 | -0.31(-2.02%) |
Sep 17, 2021 | 15.03 | 15.54 | 14.99 | 15.54 | 19,688 | +0.47(+3.09%) |
Sep 16, 2021 | 15.07 | 15.17 | 15.03 | 15.08 | 2,517 | -0.15(-1.00%) |
Sep 15, 2021 | 15.07 | 15.23 | 15.07 | 15.23 | 3,943 | +0.29(+1.92%) |
Sep 14, 2021 | 15.34 | 15.36 | 14.94 | 14.94 | 6,948 | -0.37(-2.40%) |
Sep 13, 2021 | 15.23 | 15.35 | 15.18 | 15.31 | 9,404 | +0.26(+1.73%) |
Sep 10, 2021 | 15.16 | 15.16 | 15.01 | 15.05 | 2,027 | -0.12(-0.77%) |
Sep 09, 2021 | 15.59 | 15.59 | 15.15 | 15.17 | 7,185 | -0.06(-0.41%) |
Sep 08, 2021 | 15.46 | 15.56 | 15.07 | 15.23 | 23,287 | -0.11(-0.70%) |
Sep 07, 2021 | 15.41 | 15.63 | 15.34 | 15.34 | 3,221 | -0.34(-2.17%) |
Sep 03, 2021 | 15.59 | 15.68 | 15.41 | 15.68 | 7,627 | +0.30(+1.98%) |
Sep 02, 2021 | 15.54 | 15.55 | 15.31 | 15.37 | 6,533 | +0.04(+0.23%) |
Sep 01, 2021 | 15.48 | 15.48 | 15.21 | 15.34 | 3,491 | -0.25(-1.61%) |
Aug 31, 2021 | 15.33 | 15.59 | 15.30 | 15.59 | 9,426 | +0.42(+2.78%) |
Aug 30, 2021 | 15.26 | 15.58 | 15.17 | 15.17 | 4,270 | -0.21(-1.34%) |
Aug 27, 2021 | 15.49 | 15.50 | 15.33 | 15.37 | 28,154 | -0.04(-0.29%) |
Aug 26, 2021 | 15.35 | 15.45 | 15.34 | 15.42 | 5,936 | +0.19(+1.24%) |
Aug 25, 2021 | 15.40 | 15.44 | 15.23 | 15.23 | 6,140 | -0.13(-0.82%) |
Aug 24, 2021 | 15.50 | 15.50 | 15.25 | 15.35 | 5,704 | +0.05(+0.35%) |
Aug 23, 2021 | 15.34 | 15.36 | 15.23 | 15.30 | 10,529 | -0.20(-1.27%) |
Aug 20, 2021 | 15.29 | 15.50 | 15.29 | 15.50 | 2,466 | +0.27(+1.77%) |
Aug 19, 2021 | 15.49 | 15.49 | 15.11 | 15.23 | 5,028 | -0.05(-0.32%) |
Aug 17, 2021 | 15.28 | 15.28 | 15.28 | 429 | -0.22(-1.42%) | |
Aug 16, 2021 | 15.42 | 15.50 | 15.42 | 15.50 | 1,841 | +0.00(+0.00%) |
Aug 13, 2021 | 15.54 | 15.54 | 15.46 | 15.50 | 2,895 | -0.13(-0.86%) |
Aug 12, 2021 | 15.54 | 15.85 | 15.45 | 15.63 | 6,553 | +0.14(+0.89%) |
Aug 11, 2021 | 15.37 | 15.66 | 15.12 | 15.49 | 9,566 | +0.09(+0.56%) |
Aug 10, 2021 | 15.26 | 15.41 | 15.19 | 15.41 | 2,843 | +0.24(+1.58%) |
Aug 09, 2021 | 15.24 | 15.60 | 15.17 | 15.17 | 12,237 | -0.38(-2.46%) |
Aug 06, 2021 | 15.42 | 15.55 | 15.20 | 15.55 | 6,676 | +0.09(+0.57%) |
Aug 05, 2021 | 14.99 | 15.46 | 14.96 | 15.46 | 8,144 | +0.41(+2.72%) |
Aug 04, 2021 | 15.04 | 15.05 | 15.04 | 15.05 | 1,492 | -0.06(-0.41%) |
Aug 03, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 362 | -0.11(-0.70%) |
Aug 02, 2021 | 15.74 | 15.75 | 14.98 | 15.22 | 3,168 | +0.24(+1.60%) |
Jul 30, 2021 | 15.26 | 15.36 | 14.98 | 14.98 | 7,337 | -0.13(-0.88%) |
Jul 29, 2021 | 15.43 | 15.96 | 15.07 | 15.12 | 4,816 | -0.42(-2.69%) |
Jul 28, 2021 | 15.82 | 15.82 | 15.34 | 15.53 | 8,362 | -0.09(-0.57%) |
Jul 27, 2021 | 14.94 | 15.68 | 14.94 | 15.62 | 4,068 | -0.14(-0.90%) |
Jul 26, 2021 | 15.29 | 16.22 | 15.29 | 15.76 | 25,617 | +0.38(+2.48%) |
Jul 23, 2021 | 15.09 | 15.38 | 14.93 | 15.38 | 13,702 | +0.30(+2.00%) |
Jul 22, 2021 | 15.12 | 15.28 | 15.08 | 15.08 | 5,169 | -0.19(-1.22%) |
Jul 21, 2021 | 15.12 | 15.46 | 15.12 | 15.27 | 7,744 | +0.37(+2.51%) |
Jul 20, 2021 | 15.28 | 15.56 | 14.89 | 14.89 | 16,477 | -0.24(-1.59%) |
Jul 19, 2021 | 14.97 | 15.36 | 14.96 | 15.13 | 17,500 | -0.19(-1.22%) |
Jul 16, 2021 | 15.37 | 15.52 | 15.29 | 15.32 | 7,537 | -0.24(-1.54%) |
Jul 15, 2021 | 15.43 | 15.56 | 15.42 | 15.56 | 5,136 | +0.27(+1.74%) |
Jul 14, 2021 | 15.16 | 15.42 | 15.16 | 15.29 | 1,607 | -0.13(-0.86%) |
Jul 13, 2021 | 15.24 | 15.55 | 15.18 | 15.43 | 11,503 | +0.14(+0.93%) |
Jul 12, 2021 | 15.19 | 15.45 | 15.19 | 15.28 | 52,056 | +0.14(+0.94%) |
Jul 09, 2021 | 15.01 | 15.27 | 14.92 | 15.14 | 34,908 | +0.13(+0.89%) |
Jul 08, 2021 | 15.02 | 15.15 | 14.91 | 15.01 | 9,683 | -0.27(-1.75%) |
Jul 07, 2021 | 15.36 | 15.36 | 14.98 | 15.28 | 9,114 | +0.05(+0.35%) |
Jul 06, 2021 | 15.32 | 15.34 | 15.06 | 15.22 | 15,861 | -0.21(-1.38%) |
Jul 02, 2021 | 15.56 | 15.56 | 15.19 | 15.44 | 17,491 | -0.12(-0.74%) |
Jul 01, 2021 | 15.55 | 15.84 | 15.20 | 15.55 | 20,552 | +0.20(+1.33%) |
Jun 30, 2021 | 15.12 | 15.77 | 15.04 | 15.35 | 19,232 | -0.08(-0.52%) |
Jun 29, 2021 | 15.34 | 15.60 | 14.98 | 15.43 | 51,245 | +0.03(+0.17%) |
Jun 28, 2021 | 15.49 | 15.58 | 15.30 | 15.40 | 44,355 | +0.06(+0.41%) |
Jun 25, 2021 | 15.18 | 15.77 | 14.91 | 15.34 | 909,595 | +0.09(+0.58%) |
Jun 24, 2021 | 15.04 | 15.30 | 14.65 | 15.25 | 57,322 | +0.38(+2.57%) |
Jun 23, 2021 | 14.28 | 14.87 | 14.28 | 14.87 | 54,055 | +0.45(+3.14%) |
Jun 22, 2021 | 14.29 | 14.45 | 14.24 | 14.41 | 35,724 | -0.12(-0.79%) |
Jun 21, 2021 | 14.47 | 14.91 | 14.38 | 14.53 | 43,730 | -0.01(-0.06%) |
Jun 18, 2021 | 14.53 | 14.77 | 14.32 | 14.54 | 40,109 | -0.18(-1.21%) |
Jun 17, 2021 | 15.15 | 15.15 | 14.50 | 14.72 | 39,655 | -0.37(-2.47%) |
Jun 16, 2021 | 14.83 | 15.23 | 14.67 | 15.09 | 33,272 | +0.04(+0.30%) |
Jun 15, 2021 | 14.85 | 15.13 | 14.80 | 15.04 | 22,077 | +0.07(+0.47%) |
Jun 14, 2021 | 15.15 | 15.34 | 14.87 | 14.97 | 16,297 | -0.40(-2.60%) |
Jun 11, 2021 | 15.45 | 15.71 | 15.12 | 15.37 | 16,678 | -0.13(-0.86%) |
Jun 10, 2021 | 15.86 | 15.99 | 15.46 | 15.51 | 21,776 | -0.12(-0.80%) |
Jun 09, 2021 | 15.93 | 15.96 | 15.54 | 15.63 | 17,994 | -0.30(-1.90%) |
Jun 08, 2021 | 16.16 | 16.20 | 15.68 | 15.93 | 6,881 | -0.23(-1.43%) |
Jun 07, 2021 | 16.05 | 16.27 | 15.99 | 16.16 | 16,385 | -0.05(-0.33%) |
Jun 04, 2021 | 16.23 | 16.39 | 15.83 | 16.22 | 15,061 | -0.12(-0.71%) |
Jun 03, 2021 | 15.77 | 16.42 | 15.77 | 16.33 | 29,068 | +0.54(+3.43%) |
Jun 02, 2021 | 15.66 | 15.98 | 15.66 | 15.79 | 10,730 | +0.06(+0.40%) |
Jun 01, 2021 | 15.48 | 15.96 | 15.36 | 15.73 | 8,799 | +0.27(+1.72%) |
May 28, 2021 | 14.94 | 15.64 | 14.75 | 15.46 | 25,592 | +0.61(+4.13%) |
May 27, 2021 | 14.80 | 15.01 | 14.76 | 14.85 | 9,904 | -0.07(-0.48%) |
May 26, 2021 | 14.88 | 14.93 | 14.77 | 14.92 | 7,198 | +0.17(+1.15%) |
May 25, 2021 | 14.69 | 14.89 | 14.69 | 14.75 | 12,305 | -0.08(-0.54%) |
May 24, 2021 | 14.93 | 14.95 | 14.81 | 14.83 | 5,412 | -0.19(-1.24%) |
May 21, 2021 | 14.84 | 15.24 | 14.84 | 15.02 | 12,300 | +0.27(+1.81%) |
May 20, 2021 | 14.60 | 14.83 | 14.55 | 14.75 | 13,669 | +0.02(+0.12%) |
May 19, 2021 | 14.72 | 14.97 | 14.72 | 14.73 | 12,347 | -0.19(-1.25%) |
May 18, 2021 | 15.08 | 15.08 | 14.90 | 14.92 | 14,932 | -0.15(-1.00%) |
May 17, 2021 | 14.97 | 15.25 | 14.89 | 15.07 | 11,064 | -0.25(-1.62%) |
May 14, 2021 | 14.31 | 15.39 | 14.31 | 15.32 | 18,083 | +0.98(+6.82%) |
May 13, 2021 | 14.24 | 14.48 | 14.24 | 14.34 | 15,856 | +0.17(+1.18%) |
May 12, 2021 | 14.36 | 14.42 | 14.17 | 14.17 | 16,203 | +0.05(+0.37%) |
May 11, 2021 | 14.49 | 14.49 | 13.96 | 14.12 | 21,901 | -0.05(-0.37%) |
May 10, 2021 | 14.23 | 15.11 | 14.17 | 14.17 | 18,214 | -0.05(-0.37%) |
May 07, 2021 | 14.35 | 14.35 | 14.23 | 14.23 | 12,667 | -0.11(-0.80%) |
May 06, 2021 | 14.37 | 14.43 | 14.32 | 14.34 | 21,098 | +0.28(+2.01%) |
May 05, 2021 | 14.47 | 14.47 | 13.78 | 14.06 | 28,683 | -0.39(-2.68%) |
May 04, 2021 | 14.42 | 14.47 | 14.32 | 14.45 | 15,908 | +0.04(+0.31%) |
May 03, 2021 | 14.29 | 14.61 | 14.26 | 14.40 | 14,197 | +0.07(+0.49%) |
Apr 30, 2021 | 14.46 | 14.63 | 14.29 | 14.33 | 21,895 | +0.04(+0.25%) |
Apr 29, 2021 | 14.16 | 14.39 | 14.16 | 14.30 | 24,998 | +0.13(+0.93%) |
Apr 28, 2021 | 15.11 | 15.11 | 14.11 | 14.16 | 21,002 | +0.17(+1.20%) |
Apr 27, 2021 | 14.24 | 14.32 | 12.78 | 14.00 | 33,502 | -0.52(-3.58%) |
Apr 26, 2021 | 14.69 | 14.77 | 14.42 | 14.52 | 12,202 | -0.11(-0.78%) |
Apr 23, 2021 | 14.69 | 14.85 | 14.63 | 14.63 | 13,386 | -0.04(-0.30%) |
Apr 22, 2021 | 15.13 | 15.13 | 14.63 | 14.68 | 16,743 | +0.04(+0.24%) |
Apr 21, 2021 | 14.96 | 14.96 | 14.64 | 14.64 | 12,558 | -0.05(-0.36%) |
Apr 20, 2021 | 14.82 | 14.83 | 14.65 | 14.69 | 14,772 | -0.13(-0.89%) |
Apr 19, 2021 | 14.81 | 14.89 | 14.69 | 14.83 | 14,629 | +0.02(+0.12%) |
Apr 16, 2021 | 14.94 | 14.94 | 14.74 | 14.81 | 14,294 | +0.01(+0.06%) |
Apr 15, 2021 | 15.03 | 15.06 | 14.77 | 14.80 | 28,505 | -0.19(-1.24%) |
Apr 14, 2021 | 14.97 | 15.18 | 14.79 | 14.98 | 24,337 | +0.04(+0.24%) |
Apr 13, 2021 | 14.96 | 15.15 | 14.80 | 14.95 | 15,401 | -0.04(-0.24%) |
Apr 12, 2021 | 15.00 | 15.01 | 14.85 | 14.98 | 31,030 | +0.00(+0.00%) |
Apr 09, 2021 | 14.98 | 15.11 | 14.79 | 14.98 | 22,803 | +0.00(+0.00%) |
Apr 08, 2021 | 14.98 | 15.13 | 14.78 | 14.98 | 15,476 | +0.00(+0.00%) |
Apr 07, 2021 | 14.92 | 15.13 | 14.83 | 14.98 | 33,046 | +0.01(+0.06%) |
Apr 06, 2021 | 14.85 | 15.35 | 14.75 | 14.98 | 39,997 | +0.15(+1.01%) |
Apr 05, 2021 | 15.04 | 15.19 | 14.63 | 14.83 | 28,768 | -0.25(-1.64%) |
Apr 01, 2021 | 14.90 | 15.20 | 14.83 | 15.07 | 13,727 | +0.18(+1.18%) |
Mar 31, 2021 | 14.95 | 15.16 | 14.85 | 14.90 | 41,311 | -0.05(-0.35%) |
Mar 30, 2021 | 14.78 | 15.16 | 14.78 | 14.95 | 16,384 | +0.08(+0.53%) |
Mar 29, 2021 | 15.03 | 15.20 | 14.79 | 14.87 | 19,658 | -0.14(-0.94%) |
Mar 26, 2021 | 14.98 | 15.02 | 14.70 | 15.01 | 11,798 | -0.09(-0.58%) |
Mar 25, 2021 | 14.98 | 15.63 | 14.71 | 15.10 | 14,319 | +0.15(+1.00%) |
Mar 24, 2021 | 14.98 | 15.18 | 14.77 | 14.95 | 25,101 | +0.31(+2.11%) |
Mar 23, 2021 | 14.78 | 14.98 | 14.64 | 14.64 | 22,082 | -0.33(-2.24%) |
Mar 22, 2021 | 15.32 | 16.07 | 14.80 | 14.98 | 19,442 | -0.49(-3.19%) |
Mar 19, 2021 | 14.73 | 15.86 | 14.73 | 15.47 | 97,452 | +0.65(+4.40%) |
Mar 18, 2021 | 14.98 | 15.28 | 14.77 | 14.82 | 13,034 | -0.13(-0.88%) |
Mar 17, 2021 | 14.99 | 15.04 | 14.87 | 14.95 | 19,950 | +0.01(+0.06%) |
Mar 16, 2021 | 15.05 | 15.06 | 14.85 | 14.94 | 20,773 | -0.27(-1.80%) |
Mar 15, 2021 | 15.10 | 15.21 | 14.87 | 15.21 | 15,128 | +0.04(+0.23%) |
Mar 12, 2021 | 15.24 | 15.28 | 14.92 | 15.18 | 13,046 | +0.11(+0.70%) |
Mar 11, 2021 | 15.08 | 15.21 | 14.88 | 15.07 | 21,970 | -0.11(-0.70%) |
Mar 10, 2021 | 14.90 | 15.30 | 14.86 | 15.18 | 44,383 | +0.39(+2.62%) |
Mar 09, 2021 | 14.88 | 14.98 | 14.66 | 14.79 | 33,529 | -0.12(-0.83%) |
Mar 08, 2021 | 14.94 | 14.98 | 14.60 | 14.91 | 44,261 | -0.03(-0.18%) |
Mar 05, 2021 | 14.85 | 14.98 | 14.31 | 14.94 | 30,744 | +0.13(+0.89%) |
Mar 04, 2021 | 14.79 | 15.03 | 14.49 | 14.81 | 66,176 | +0.26(+1.82%) |
Mar 03, 2021 | 14.06 | 14.86 | 14.06 | 14.54 | 21,402 | +0.55(+3.90%) |
Mar 02, 2021 | 14.09 | 14.20 | 13.97 | 14.00 | 15,464 | -0.22(-1.55%) |