Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.19 | 23.95 | 22.64 | 22.97 | 5,004 | -0.03(-0.13%) |
Mar 30, 2022 | 21.76 | 23.00 | 21.76 | 23.00 | 2,061 | +0.24(+1.05%) |
Mar 29, 2022 | 22.72 | 22.76 | 22.57 | 22.76 | 800 | -0.02(-0.09%) |
Mar 28, 2022 | 22.75 | 22.78 | 22.64 | 22.78 | 82,052 | +0.26(+1.15%) |
Mar 25, 2022 | 22.69 | 22.69 | 22.38 | 22.52 | 300 | +0.03(+0.13%) |
Mar 24, 2022 | 22.13 | 22.49 | 22.13 | 22.49 | 1,823 | -0.13(-0.57%) |
Mar 23, 2022 | 22.19 | 22.63 | 22.19 | 22.62 | 1,230 | +0.62(+2.82%) |
Mar 22, 2022 | 21.50 | 22.22 | 21.50 | 22.00 | 600 | +0.33(+1.52%) |
Mar 21, 2022 | 21.57 | 21.67 | 21.19 | 21.67 | 1,093 | +0.28(+1.31%) |
Mar 18, 2022 | 21.72 | 21.83 | 21.39 | 21.39 | 730 | +0.26(+1.23%) |
Mar 17, 2022 | 21.42 | 21.42 | 21.13 | 21.13 | 1,141 | -0.22(-1.03%) |
Mar 16, 2022 | 21.41 | 21.41 | 21.15 | 21.35 | 627 | -0.15(-0.70%) |
Mar 15, 2022 | 20.75 | 21.52 | 20.75 | 21.50 | 1,411 | +0.37(+1.75%) |
Mar 14, 2022 | 21.75 | 21.75 | 20.78 | 21.13 | 1,300 | -0.74(-3.38%) |
Mar 11, 2022 | 17.38 | 22.33 | 17.38 | 21.87 | 1,641 | -0.55(-2.45%) |
Mar 10, 2022 | 21.74 | 22.43 | 21.74 | 22.42 | 5,800 | +0.91(+4.23%) |
Mar 09, 2022 | 22.50 | 22.61 | 21.51 | 21.51 | 800 | -0.78(-3.50%) |
Mar 08, 2022 | 22.44 | 22.77 | 22.29 | 22.29 | 1,605 | -0.48(-2.11%) |
Mar 07, 2022 | 22.57 | 22.77 | 22.39 | 22.77 | 2,001 | -0.22(-0.96%) |
Mar 04, 2022 | 22.90 | 23.13 | 22.90 | 22.99 | 1,004 | -0.12(-0.52%) |
Mar 03, 2022 | 22.82 | 23.11 | 22.64 | 23.11 | 3,700 | +0.52(+2.30%) |
Mar 02, 2022 | 23.23 | 23.95 | 22.59 | 22.59 | 39,500 | -0.41(-1.78%) |
Mar 01, 2022 | 23.04 | 23.04 | 22.79 | 23.00 | 7,826 | -0.27(-1.16%) |
Feb 28, 2022 | 23.20 | 23.36 | 23.08 | 23.27 | 1,643 | -0.38(-1.61%) |
Feb 25, 2022 | 23.66 | 23.94 | 23.65 | 23.65 | 813 | -0.24(-1.00%) |
Feb 24, 2022 | 23.11 | 23.89 | 22.97 | 23.89 | 16,225 | +0.63(+2.71%) |
Feb 23, 2022 | 22.77 | 23.52 | 22.77 | 23.26 | 1,800 | +0.07(+0.30%) |
Feb 22, 2022 | 23.07 | 23.40 | 23.07 | 23.19 | 1,134 | -0.03(-0.13%) |
Feb 18, 2022 | 23.22 | 0 | +0.61(+2.70%) | |||
Feb 17, 2022 | 22.81 | 23.15 | 22.61 | 22.61 | 3,208 | -1.20(-5.04%) |
Feb 16, 2022 | 23.00 | 24.13 | 22.89 | 23.81 | 10,487 | +0.78(+3.39%) |
Feb 15, 2022 | 22.46 | 23.03 | 22.29 | 23.03 | 16,190 | +0.43(+1.90%) |
Feb 14, 2022 | 22.50 | 22.65 | 22.34 | 22.60 | 3,409 | +0.25(+1.12%) |
Feb 11, 2022 | 21.80 | 22.80 | 21.56 | 22.35 | 7,600 | +0.76(+3.52%) |
Feb 10, 2022 | 21.20 | 21.77 | 21.15 | 21.59 | 6,354 | +0.39(+1.84%) |
Feb 09, 2022 | 20.59 | 21.50 | 20.39 | 21.20 | 2,937 | +0.65(+3.16%) |
Feb 08, 2022 | 21.49 | 21.49 | 20.17 | 20.55 | 1,247 | +0.30(+1.48%) |
Feb 07, 2022 | 20.20 | 20.25 | 20.20 | 20.25 | 214 | +0.14(+0.70%) |
Feb 04, 2022 | 19.92 | 20.11 | 19.83 | 20.11 | 3,315 | +0.36(+1.82%) |
Feb 03, 2022 | 19.70 | 19.87 | 19.75 | 56,242 | -0.02(-0.10%) | |
Feb 02, 2022 | 19.84 | 19.84 | 19.75 | 19.77 | 1,114 | +0.07(+0.36%) |
Feb 01, 2022 | 19.80 | 19.80 | 19.45 | 19.70 | 36,710 | +0.00(+0.00%) |
Jan 31, 2022 | 19.55 | 19.96 | 19.46 | 19.70 | 4,445 | +0.10(+0.51%) |
Jan 28, 2022 | 19.16 | 19.60 | 19.15 | 19.60 | 2,200 | +0.34(+1.77%) |
Jan 27, 2022 | 18.96 | 19.68 | 18.96 | 19.26 | 12,910 | +0.13(+0.68%) |
Jan 26, 2022 | 19.75 | 19.75 | 19.13 | 19.13 | 2,707 | -0.43(-2.20%) |
Jan 25, 2022 | 19.34 | 19.56 | 19.32 | 19.56 | 2,300 | +0.07(+0.36%) |
Jan 24, 2022 | 20.44 | 20.44 | 17.79 | 19.49 | 3,142 | -1.21(-5.85%) |
Jan 21, 2022 | 21.00 | 21.00 | 20.50 | 20.70 | 564 | -0.73(-3.41%) |
Jan 20, 2022 | 20.27 | 21.43 | 20.27 | 21.43 | 5,756 | +2.61(+13.87%) |
Jan 19, 2022 | 18.91 | 18.91 | 18.57 | 18.82 | 1,602 | -0.26(-1.36%) |
Jan 18, 2022 | 19.47 | 19.47 | 19.08 | 19.08 | 301 | -0.96(-4.79%) |
Jan 17, 2022 | 19.71 | 20.19 | 19.71 | 20.04 | 1,102 | +0.48(+2.45%) |
Jan 14, 2022 | 18.90 | 19.56 | 18.47 | 19.56 | 3,370 | +0.66(+3.49%) |
Jan 13, 2022 | 18.99 | 19.11 | 18.83 | 18.90 | 900 | -0.52(-2.68%) |
Jan 12, 2022 | 19.50 | 19.50 | 18.97 | 19.42 | 12,394 | -0.06(-0.31%) |
Jan 11, 2022 | 19.38 | 19.48 | 19.24 | 19.48 | 3,681 | +0.56(+2.96%) |
Jan 10, 2022 | 18.77 | 18.92 | 18.77 | 18.92 | 1,300 | +0.30(+1.61%) |
Jan 07, 2022 | 20.31 | 20.31 | 18.62 | 18.62 | 6,700 | -0.98(-5.00%) |
Jan 06, 2022 | 20.25 | 20.25 | 19.36 | 19.60 | 1,943 | -0.51(-2.54%) |
Jan 05, 2022 | 20.16 | 20.16 | 19.76 | 20.11 | 2,075 | +0.12(+0.60%) |
Jan 04, 2022 | 20.20 | 20.20 | 19.76 | 19.99 | 7,704 | +0.68(+3.52%) |
Dec 31, 2021 | 19.31 | 19.31 | 19.31 | 0 | -0.43(-2.18%) | |
Dec 30, 2021 | 20.28 | 20.28 | 19.74 | 19.74 | 1,650 | -0.25(-1.25%) |
Dec 29, 2021 | 21.15 | 21.28 | 19.97 | 19.99 | 2,153 | -0.58(-2.82%) |
Dec 24, 2021 | 20.57 | 20.57 | 20.57 | 0 | +0.15(+0.73%) | |
Dec 23, 2021 | 20.19 | 20.50 | 20.01 | 20.42 | 2,800 | +0.07(+0.34%) |
Dec 22, 2021 | 20.50 | 20.56 | 20.35 | 20.35 | 8,500 | -0.18(-0.88%) |
Dec 21, 2021 | 20.03 | 20.61 | 20.01 | 20.53 | 1,900 | +0.13(+0.64%) |
Dec 20, 2021 | 20.25 | 20.42 | 20.25 | 20.40 | 1,900 | -0.11(-0.54%) |
Dec 17, 2021 | 20.38 | 20.51 | 19.18 | 20.51 | 11,347 | -0.01(-0.05%) |
Dec 16, 2021 | 20.87 | 20.87 | 19.98 | 20.52 | 25,001 | -0.52(-2.47%) |
Dec 15, 2021 | 21.98 | 21.98 | 20.92 | 21.04 | 11,100 | -0.97(-4.41%) |
Dec 14, 2021 | 22.13 | 22.13 | 22.01 | 22.01 | 300 | -0.12(-0.54%) |
Dec 13, 2021 | 22.30 | 22.50 | 21.99 | 22.13 | 10,628 | -0.22(-0.98%) |
Dec 10, 2021 | 22.41 | 22.41 | 21.86 | 22.35 | 12,177 | -0.68(-2.95%) |
Dec 09, 2021 | 21.98 | 23.03 | 21.87 | 23.03 | 5,213 | +1.15(+5.26%) |
Dec 08, 2021 | 21.88 | 21.88 | 21.87 | 21.88 | 400 | +0.38(+1.77%) |
Dec 07, 2021 | 21.02 | 21.54 | 21.02 | 21.50 | 802 | +0.33(+1.56%) |
Dec 06, 2021 | 19.67 | 21.17 | 19.67 | 21.17 | 2,005 | +0.51(+2.47%) |
Dec 03, 2021 | 20.43 | 20.66 | 20.19 | 20.66 | 4,171 | +0.10(+0.49%) |
Dec 02, 2021 | 20.85 | 20.85 | 20.13 | 20.56 | 3,095 | -0.58(-2.74%) |
Dec 01, 2021 | 21.35 | 21.35 | 20.91 | 21.14 | 1,015 | +0.07(+0.33%) |
Nov 30, 2021 | 21.07 | 21.07 | 21.07 | 21.07 | 100 | -0.15(-0.71%) |
Nov 29, 2021 | 21.55 | 21.55 | 21.00 | 21.22 | 900 | -0.38(-1.76%) |
Nov 26, 2021 | 21.50 | 21.60 | 21.31 | 21.60 | 1,648 | +0.10(+0.47%) |
Nov 25, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 800 | +0.00(+0.00%) |
Nov 24, 2021 | 21.61 | 21.61 | 21.50 | 21.50 | 13,560 | -0.10(-0.46%) |
Nov 23, 2021 | 21.59 | 21.60 | 21.50 | 21.60 | 753 | +0.01(+0.05%) |
Nov 22, 2021 | 21.50 | 21.60 | 21.50 | 21.59 | 700 | -0.05(-0.23%) |
Nov 19, 2021 | 21.50 | 22.02 | 21.50 | 21.64 | 2,900 | +0.01(+0.05%) |
Nov 17, 2021 | 21.63 | 21.63 | 21.63 | 2 | +0.06(+0.28%) | |
Nov 16, 2021 | 21.09 | 21.57 | 21.01 | 21.57 | 7,401 | +0.13(+0.61%) |
Nov 15, 2021 | 21.10 | 21.44 | 21.10 | 21.44 | 905 | +0.15(+0.70%) |
Nov 12, 2021 | 21.14 | 21.29 | 20.75 | 21.29 | 13,519 | +0.76(+3.70%) |
Nov 11, 2021 | 21.69 | 21.69 | 20.53 | 20.53 | 4,900 | -1.17(-5.39%) |
Nov 10, 2021 | 21.76 | 21.70 | 2,700 | -0.14(-0.64%) | ||
Nov 09, 2021 | 21.84 | 21.84 | 21.84 | 21.84 | 1,100 | -0.04(-0.18%) |
Nov 08, 2021 | 21.76 | 21.88 | 21.75 | 21.88 | 701 | -0.22(-1.00%) |
Nov 05, 2021 | 21.95 | 22.30 | 21.95 | 22.10 | 800 | +0.25(+1.14%) |
Nov 04, 2021 | 21.95 | 22.29 | 21.85 | 21.85 | 705 | -0.25(-1.13%) |
Nov 03, 2021 | 21.80 | 22.10 | 21.14 | 22.10 | 1,675 | +0.45(+2.08%) |
Nov 02, 2021 | 21.50 | 21.80 | 21.50 | 21.65 | 900 | +0.15(+0.70%) |
Nov 01, 2021 | 21.70 | 21.70 | 21.35 | 21.50 | 5,861 | -0.20(-0.92%) |
Oct 29, 2021 | 21.40 | 21.70 | 21.40 | 21.70 | 3,000 | +0.36(+1.69%) |
Oct 28, 2021 | 21.34 | 21.34 | 21.34 | 21.34 | 100 | -0.16(-0.74%) |
Oct 27, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +0.00(+0.00%) |
Oct 26, 2021 | 21.44 | 21.52 | 21.44 | 21.50 | 2,004 | +0.00(+0.00%) |
Oct 25, 2021 | 21.26 | 21.50 | 21.26 | 21.50 | 1,612 | +0.00(+0.00%) |
Oct 22, 2021 | 21.55 | 21.59 | 21.50 | 21.50 | 1,350 | +0.01(+0.05%) |
Oct 21, 2021 | 21.25 | 21.49 | 21.25 | 21.49 | 392 | +0.24(+1.13%) |
Oct 20, 2021 | 21.51 | 21.51 | 21.25 | 21.25 | 400 | -0.44(-2.03%) |
Oct 19, 2021 | 22.00 | 22.00 | 21.69 | 21.69 | 800 | -0.37(-1.68%) |
Oct 18, 2021 | 22.73 | 22.73 | 22.02 | 22.06 | 1,202 | -0.57(-2.52%) |
Oct 15, 2021 | 22.30 | 22.63 | 22.01 | 22.63 | 1,904 | +0.56(+2.54%) |
Oct 14, 2021 | 21.75 | 22.07 | 21.50 | 22.07 | 1,250 | +0.47(+2.18%) |
Oct 13, 2021 | 21.58 | 21.60 | 21.30 | 21.60 | 1,600 | +0.00(+0.00%) |
Oct 12, 2021 | 21.85 | 22.06 | 21.34 | 21.60 | 500 | -0.02(-0.09%) |
Oct 08, 2021 | 21.62 | 21.62 | 21.62 | 0 | -0.44(-1.99%) | |
Oct 07, 2021 | 21.88 | 22.06 | 21.88 | 22.06 | 400 | +0.33(+1.52%) |
Oct 06, 2021 | 21.73 | 21.73 | 21.73 | 21.73 | 108 | -0.66(-2.95%) |
Oct 05, 2021 | 22.11 | 22.39 | 22.11 | 22.39 | 1,400 | +0.89(+4.14%) |
Oct 04, 2021 | 21.63 | 21.64 | 21.50 | 21.50 | 2,100 | -0.17(-0.78%) |
Sep 30, 2021 | 21.67 | 21.67 | 21.67 | 0 | -0.58(-2.61%) | |
Sep 29, 2021 | 21.96 | 22.25 | 21.96 | 22.25 | 587 | +0.58(+2.68%) |
Sep 28, 2021 | 22.06 | 22.06 | 21.67 | 21.67 | 401 | +0.00(+0.00%) |
Sep 27, 2021 | 21.51 | 21.75 | 21.51 | 21.67 | 1,308 | +0.10(+0.46%) |
Sep 24, 2021 | 22.01 | 22.01 | 21.57 | 21.57 | 2,500 | -0.43(-1.95%) |
Sep 23, 2021 | 22.20 | 22.35 | 22.00 | 22.00 | 780 | -0.60(-2.65%) |
Sep 22, 2021 | 21.64 | 22.60 | 21.64 | 22.60 | 1,700 | +1.11(+5.17%) |
Sep 21, 2021 | 21.67 | 21.82 | 21.47 | 21.49 | 1,181 | -0.02(-0.09%) |
Sep 20, 2021 | 21.51 | 21.53 | 21.34 | 21.51 | 24,972 | -0.15(-0.69%) |
Sep 17, 2021 | 21.63 | 21.66 | 21.63 | 21.66 | 380 | +0.18(+0.84%) |
Sep 16, 2021 | 21.80 | 21.80 | 21.48 | 21.48 | 500 | -0.18(-0.83%) |
Sep 15, 2021 | 21.74 | 21.79 | 21.46 | 21.66 | 800 | -0.27(-1.23%) |
Sep 14, 2021 | 22.14 | 22.14 | 21.70 | 21.93 | 1,005 | -0.42(-1.88%) |
Sep 13, 2021 | 22.48 | 22.48 | 22.24 | 22.35 | 1,100 | -0.16(-0.71%) |
Sep 10, 2021 | 22.76 | 22.76 | 22.51 | 22.51 | 500 | -0.49(-2.13%) |
Sep 09, 2021 | 21.92 | 23.00 | 21.92 | 23.00 | 1,785 | -0.04(-0.17%) |
Sep 08, 2021 | 23.04 | 23.15 | 23.01 | 23.04 | 2,250 | +0.06(+0.26%) |
Sep 07, 2021 | 22.95 | 23.15 | 22.43 | 22.98 | 9,800 | -0.28(-1.20%) |
Sep 03, 2021 | 23.26 | 23.26 | 23.26 | 0 | +0.01(+0.04%) | |
Sep 02, 2021 | 23.00 | 23.25 | 23.00 | 23.25 | 850 | +0.21(+0.91%) |
Sep 01, 2021 | 23.00 | 23.15 | 23.00 | 23.04 | 2,656 | +0.22(+0.96%) |
Aug 31, 2021 | 22.88 | 23.09 | 22.79 | 22.82 | 4,040 | -0.06(-0.26%) |
Aug 30, 2021 | 22.00 | 23.00 | 21.99 | 22.88 | 3,148 | +0.95(+4.33%) |
Aug 27, 2021 | 21.59 | 21.93 | 21.30 | 21.93 | 2,110 | +0.33(+1.53%) |
Aug 26, 2021 | 21.35 | 21.60 | 21.35 | 21.60 | 2,001 | +0.20(+0.93%) |
Aug 25, 2021 | 21.05 | 21.40 | 20.84 | 21.40 | 5,320 | +0.70(+3.38%) |
Aug 24, 2021 | 20.75 | 21.05 | 20.70 | 20.70 | 4,700 | -0.29(-1.38%) |
Aug 23, 2021 | 21.22 | 21.22 | 20.99 | 20.99 | 1,500 | -0.24(-1.13%) |
Aug 20, 2021 | 21.50 | 21.50 | 21.23 | 21.23 | 1,400 | -0.27(-1.26%) |
Aug 19, 2021 | 21.40 | 21.50 | 21.17 | 21.50 | 2,865 | +0.10(+0.47%) |
Aug 18, 2021 | 20.69 | 21.44 | 20.69 | 21.40 | 6,732 | +0.86(+4.19%) |
Aug 17, 2021 | 20.48 | 20.94 | 20.28 | 20.54 | 5,110 | +0.22(+1.08%) |
Aug 16, 2021 | 21.12 | 21.14 | 20.32 | 20.32 | 3,106 | -0.41(-1.98%) |
Aug 13, 2021 | 20.80 | 20.83 | 20.56 | 20.73 | 3,755 | -0.04(-0.19%) |
Aug 12, 2021 | 20.33 | 21.08 | 20.00 | 20.77 | 23,120 | +1.21(+6.19%) |
Aug 11, 2021 | 20.18 | 20.18 | 19.41 | 19.56 | 6,401 | -0.36(-1.81%) |
Aug 10, 2021 | 19.99 | 20.20 | 19.90 | 19.92 | 2,864 | +0.16(+0.81%) |
Aug 09, 2021 | 20.00 | 20.00 | 19.76 | 19.76 | 4,284 | +0.12(+0.61%) |
Aug 06, 2021 | 20.45 | 20.45 | 19.64 | 19.64 | 3,820 | -0.62(-3.06%) |
Aug 05, 2021 | 20.00 | 20.26 | 19.93 | 20.26 | 15,267 | +0.26(+1.30%) |
Aug 04, 2021 | 20.00 | 20.30 | 20.00 | 20.00 | 8,200 | +0.00(+0.00%) |
Aug 03, 2021 | 20.62 | 20.77 | 20.00 | 20.00 | 1,900 | -0.77(-3.71%) |
Jul 30, 2021 | 20.77 | 20.77 | 20.77 | 0 | -0.45(-2.12%) | |
Jul 29, 2021 | 21.00 | 21.22 | 20.87 | 21.22 | 2,748 | +0.32(+1.53%) |
Jul 28, 2021 | 21.12 | 21.14 | 20.79 | 20.90 | 2,907 | -0.35(-1.65%) |
Jul 27, 2021 | 20.92 | 21.25 | 20.72 | 21.25 | 1,543 | +0.16(+0.76%) |
Jul 23, 2021 | 21.09 | 21.09 | 21.09 | 0 | -0.42(-1.95%) | |
Jul 22, 2021 | 21.49 | 21.59 | 21.49 | 21.51 | 1,309 | +0.10(+0.47%) |
Jul 21, 2021 | 21.00 | 21.41 | 20.94 | 21.41 | 2,900 | +0.35(+1.66%) |
Jul 20, 2021 | 20.50 | 21.10 | 20.50 | 21.06 | 4,514 | +0.81(+4.00%) |
Jul 19, 2021 | 20.90 | 20.90 | 19.80 | 20.25 | 8,301 | -0.80(-3.80%) |
Jul 16, 2021 | 21.96 | 21.96 | 21.05 | 21.05 | 1,100 | -1.06(-4.79%) |
Jul 15, 2021 | 22.68 | 22.68 | 22.11 | 22.11 | 1,202 | -0.75(-3.28%) |
Jul 14, 2021 | 23.02 | 23.02 | 22.86 | 22.86 | 3,200 | +0.30(+1.33%) |
Jul 13, 2021 | 22.56 | 22.56 | 22.56 | 22.56 | 150 | -0.14(-0.62%) |
Jul 12, 2021 | 22.68 | 22.92 | 22.65 | 22.70 | 4,200 | +0.00(+0.00%) |
Jul 09, 2021 | 22.96 | 22.99 | 22.39 | 22.70 | 14,250 | -0.18(-0.79%) |
Jul 08, 2021 | 22.60 | 22.96 | 22.60 | 22.88 | 8,954 | +0.04(+0.18%) |
Jul 07, 2021 | 22.59 | 22.85 | 22.59 | 22.84 | 2,238 | +0.93(+4.24%) |
Jul 06, 2021 | 21.70 | 22.55 | 21.70 | 21.91 | 6,377 | -0.06(-0.27%) |
Jul 05, 2021 | 21.29 | 21.97 | 21.29 | 21.97 | 7,461 | +0.97(+4.62%) |
Jul 02, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 300 | -0.50(-2.33%) |
Jun 30, 2021 | 21.50 | 21.50 | 21.50 | 0 | +0.35(+1.65%) | |
Jun 29, 2021 | 21.12 | 21.15 | 20.85 | 21.15 | 4,703 | +0.15(+0.71%) |
Jun 28, 2021 | 21.00 | 21.00 | 20.94 | 21.00 | 7,200 | -0.01(-0.05%) |
Jun 25, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 352 | +0.00(+0.00%) |
Jun 24, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 300 | +0.11(+0.53%) |
Jun 23, 2021 | 21.10 | 21.10 | 20.90 | 20.90 | 500 | -0.02(-0.10%) |
Jun 21, 2021 | 20.92 | 20.92 | 20.92 | 0 | -0.34(-1.60%) | |
Jun 18, 2021 | 20.65 | 21.26 | 20.52 | 21.26 | 2,600 | +0.29(+1.38%) |
Jun 17, 2021 | 20.97 | 20.97 | 20.97 | 20.97 | 100 | -0.17(-0.80%) |
Jun 16, 2021 | 21.14 | 21.14 | 21.14 | 21.14 | 100 | +0.11(+0.52%) |
Jun 15, 2021 | 20.51 | 21.13 | 20.51 | 21.03 | 3,820 | -0.13(-0.61%) |
Jun 14, 2021 | 21.01 | 21.16 | 21.01 | 21.16 | 210 | +0.30(+1.44%) |
Jun 11, 2021 | 20.74 | 21.19 | 20.74 | 20.86 | 1,500 | -0.07(-0.33%) |
Jun 10, 2021 | 20.78 | 20.93 | 20.76 | 20.93 | 300 | -0.32(-1.51%) |
Jun 09, 2021 | 20.56 | 21.43 | 20.56 | 21.25 | 911 | -0.11(-0.51%) |
Jun 08, 2021 | 20.95 | 21.54 | 20.95 | 21.36 | 2,210 | -0.01(-0.05%) |
Jun 07, 2021 | 21.16 | 21.37 | 21.16 | 21.37 | 200 | +0.25(+1.18%) |
Jun 04, 2021 | 20.93 | 21.12 | 20.93 | 21.12 | 1,033 | +0.15(+0.72%) |
Jun 03, 2021 | 21.81 | 21.81 | 20.97 | 20.97 | 1,285 | -0.18(-0.85%) |
Jun 02, 2021 | 21.55 | 21.63 | 20.97 | 21.15 | 5,940 | -0.37(-1.72%) |
Jun 01, 2021 | 21.02 | 21.52 | 20.52 | 21.52 | 5,855 | +0.49(+2.33%) |
May 31, 2021 | 21.03 | 21.03 | 21.03 | 21.03 | 100 | -0.19(-0.90%) |
May 28, 2021 | 20.62 | 21.22 | 20.62 | 21.22 | 1,300 | +0.22(+1.05%) |
May 27, 2021 | 20.90 | 21.07 | 20.90 | 21.00 | 13,542 | +0.10(+0.48%) |
May 26, 2021 | 20.90 | 20.90 | 20.82 | 20.90 | 4,215 | -0.01(-0.05%) |
May 25, 2021 | 19.14 | 20.91 | 19.14 | 20.91 | 2,124 | -0.09(-0.43%) |
May 21, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.50(+2.44%) | |
May 20, 2021 | 20.17 | 20.50 | 20.01 | 20.50 | 5,911 | +0.11(+0.54%) |
May 19, 2021 | 21.00 | 21.00 | 20.29 | 20.39 | 9,300 | -0.31(-1.50%) |
May 18, 2021 | 20.37 | 20.88 | 20.37 | 20.70 | 4,500 | +0.19(+0.93%) |
May 17, 2021 | 21.14 | 21.14 | 20.13 | 20.51 | 5,000 | +0.00(+0.00%) |
May 14, 2021 | 19.50 | 20.51 | 19.50 | 20.51 | 4,590 | +0.76(+3.85%) |
May 13, 2021 | 19.75 | 19.85 | 19.75 | 19.75 | 1,836 | +0.45(+2.33%) |
May 12, 2021 | 19.30 | 19.53 | 19.26 | 19.30 | 3,000 | +0.05(+0.26%) |
May 11, 2021 | 19.00 | 19.60 | 19.00 | 19.25 | 6,550 | -0.15(-0.77%) |
May 10, 2021 | 19.40 | 19.40 | 19.31 | 19.40 | 974 | -0.06(-0.31%) |
May 07, 2021 | 19.42 | 19.54 | 19.42 | 19.46 | 2,054 | +0.12(+0.62%) |
May 06, 2021 | 19.35 | 19.35 | 19.30 | 19.34 | 2,187 | -0.21(-1.07%) |
May 05, 2021 | 19.74 | 19.74 | 19.29 | 19.55 | 3,918 | -0.23(-1.16%) |
May 04, 2021 | 19.19 | 19.78 | 19.13 | 19.78 | 19,105 | +0.44(+2.28%) |
May 03, 2021 | 18.77 | 19.34 | 18.77 | 19.34 | 1,000 | +0.52(+2.76%) |
Apr 30, 2021 | 19.05 | 19.05 | 18.82 | 18.82 | 341 | -0.53(-2.74%) |
Apr 29, 2021 | 19.36 | 19.36 | 19.07 | 19.35 | 5,150 | -0.15(-0.77%) |
Apr 28, 2021 | 19.58 | 19.60 | 19.36 | 19.50 | 1,500 | -0.09(-0.46%) |
Apr 27, 2021 | 19.74 | 19.84 | 19.36 | 19.59 | 2,100 | +0.12(+0.62%) |
Apr 26, 2021 | 19.16 | 19.47 | 19.15 | 19.47 | 2,100 | +0.32(+1.67%) |
Apr 23, 2021 | 19.14 | 19.15 | 19.14 | 19.15 | 1,221 | -0.02(-0.10%) |
Apr 22, 2021 | 18.76 | 19.17 | 18.75 | 19.17 | 2,421 | +0.38(+2.02%) |
Apr 21, 2021 | 17.78 | 18.79 | 17.78 | 18.79 | 2,875 | +0.33(+1.79%) |
Apr 20, 2021 | 18.18 | 18.46 | 18.03 | 18.46 | 788 | -0.10(-0.54%) |
Apr 19, 2021 | 18.51 | 18.56 | 18.51 | 18.56 | 239 | -0.15(-0.80%) |
Apr 16, 2021 | 18.23 | 18.71 | 18.23 | 18.71 | 2,700 | +0.29(+1.57%) |
Apr 15, 2021 | 18.60 | 18.74 | 18.25 | 18.42 | 2,554 | -0.45(-2.38%) |
Apr 14, 2021 | 18.99 | 19.00 | 18.87 | 18.87 | 1,669 | -0.13(-0.68%) |
Apr 13, 2021 | 19.04 | 19.04 | 19.00 | 19.00 | 3,900 | -0.14(-0.73%) |
Apr 12, 2021 | 19.63 | 19.63 | 19.14 | 19.14 | 5,234 | -0.86(-4.30%) |
Apr 09, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | +0.19(+0.96%) |
Apr 08, 2021 | 20.10 | 20.11 | 19.81 | 19.81 | 1,925 | -0.46(-2.27%) |
Apr 07, 2021 | 19.80 | 20.27 | 19.79 | 20.27 | 16,738 | +0.47(+2.37%) |
Apr 06, 2021 | 19.79 | 20.00 | 19.76 | 19.80 | 3,317 | +0.08(+0.41%) |
Apr 05, 2021 | 19.36 | 19.90 | 19.36 | 19.72 | 8,802 | +0.54(+2.82%) |