Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.68 | 15.80 | 15.68 | 15.71 | 261,834 | +0.03(+0.19%) |
Mar 30, 2022 | 15.64 | 15.74 | 15.61 | 15.68 | 226,725 | +0.06(+0.39%) |
Mar 29, 2022 | 15.65 | 15.71 | 15.61 | 15.62 | 247,458 | +0.03(+0.19%) |
Mar 28, 2022 | 15.68 | 15.78 | 15.49 | 15.59 | 331,932 | -0.17(-1.11%) |
Mar 25, 2022 | 15.77 | 15.84 | 15.70 | 15.77 | 187,064 | -0.01(-0.05%) |
Mar 24, 2022 | 15.65 | 15.83 | 15.55 | 15.77 | 266,251 | +0.20(+1.31%) |
Mar 23, 2022 | 15.78 | 15.78 | 15.49 | 15.57 | 428,374 | -0.22(-1.39%) |
Mar 22, 2022 | 15.94 | 15.99 | 15.75 | 15.79 | 321,337 | -0.14(-0.86%) |
Mar 21, 2022 | 15.78 | 15.93 | 15.77 | 15.93 | 353,550 | +0.16(+1.01%) |
Mar 18, 2022 | 15.68 | 15.83 | 15.61 | 15.77 | 189,666 | +0.14(+0.87%) |
Mar 17, 2022 | 15.51 | 15.71 | 15.43 | 15.63 | 208,681 | +0.10(+0.63%) |
Mar 16, 2022 | 15.58 | 15.71 | 15.39 | 15.53 | 232,957 | +0.00(+0.00%) |
Mar 15, 2022 | 15.58 | 15.65 | 15.48 | 15.53 | 240,180 | -0.03(-0.20%) |
Mar 14, 2022 | 15.61 | 15.72 | 15.56 | 15.56 | 279,866 | -0.10(-0.67%) |
Mar 11, 2022 | 15.70 | 15.77 | 15.63 | 15.67 | 236,809 | -0.03(-0.19%) |
Mar 10, 2022 | 15.44 | 15.74 | 15.38 | 15.70 | 401,320 | +0.21(+1.36%) |
Mar 09, 2022 | 15.40 | 15.63 | 15.38 | 15.49 | 244,783 | +0.17(+1.13%) |
Mar 08, 2022 | 15.34 | 15.44 | 15.16 | 15.31 | 251,205 | -0.03(-0.20%) |
Mar 07, 2022 | 15.54 | 15.56 | 15.34 | 15.34 | 277,791 | -0.25(-1.59%) |
Mar 04, 2022 | 15.67 | 15.67 | 15.53 | 15.59 | 246,321 | -0.09(-0.57%) |
Mar 03, 2022 | 15.73 | 15.74 | 15.59 | 15.68 | 312,117 | +0.06(+0.38%) |
Mar 02, 2022 | 15.56 | 15.67 | 15.55 | 15.62 | 217,871 | +0.02(+0.14%) |
Mar 01, 2022 | 15.66 | 15.73 | 15.55 | 15.60 | 227,295 | -0.03(-0.19%) |
Feb 28, 2022 | 15.45 | 15.74 | 15.40 | 15.63 | 309,262 | +0.10(+0.63%) |
Feb 25, 2022 | 15.31 | 15.56 | 15.27 | 15.53 | 288,129 | +0.34(+2.22%) |
Feb 24, 2022 | 14.69 | 15.24 | 14.67 | 15.19 | 494,641 | +0.13(+0.85%) |
Feb 23, 2022 | 15.12 | 15.26 | 15.05 | 15.07 | 454,048 | +0.01(+0.05%) |
Feb 22, 2022 | 15.26 | 15.35 | 15.01 | 15.06 | 598,500 | -0.35(-2.29%) |
Feb 18, 2022 | 15.41 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.61 | 15.74 | 15.47 | 15.51 | 340,666 | -0.12(-0.77%) |
Feb 16, 2022 | 15.42 | 15.64 | 15.34 | 15.63 | 208,366 | +0.26(+1.66%) |
Feb 15, 2022 | 15.30 | 15.41 | 15.14 | 15.37 | 305,773 | +0.26(+1.69%) |
Feb 14, 2022 | 15.28 | 15.34 | 15.09 | 15.12 | 376,005 | -0.23(-1.52%) |
Feb 11, 2022 | 15.61 | 15.72 | 15.31 | 15.35 | 424,067 | -0.25(-1.59%) |
Feb 10, 2022 | 15.76 | 15.87 | 15.58 | 15.60 | 366,043 | -0.27(-1.70%) |
Feb 09, 2022 | 15.81 | 15.95 | 15.79 | 15.87 | 300,023 | +0.04(+0.24%) |
Feb 08, 2022 | 15.72 | 15.83 | 15.69 | 15.83 | 314,063 | +0.12(+0.76%) |
Feb 07, 2022 | 15.72 | 15.83 | 15.59 | 15.71 | 541,777 | +0.05(+0.33%) |
Feb 04, 2022 | 15.71 | 15.81 | 15.59 | 15.66 | 388,642 | -0.03(-0.19%) |
Feb 03, 2022 | 15.79 | 15.65 | 15.69 | 326,059 | -0.22(-1.35%) | |
Feb 02, 2022 | 15.84 | 15.94 | 15.78 | 15.91 | 331,417 | +0.07(+0.47%) |
Feb 01, 2022 | 15.58 | 15.87 | 15.52 | 15.83 | 330,954 | +0.29(+1.87%) |
Jan 31, 2022 | 15.57 | 15.54 | 409,717 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.47 | 15.51 | 15.39 | 15.53 | 319,994 | +0.00(+0.00%) |
Jan 27, 2022 | 15.45 | 15.56 | 15.24 | 15.53 | 298,415 | +0.33(+2.15%) |
Jan 26, 2022 | 15.39 | 15.46 | 15.13 | 15.21 | 433,804 | +0.01(+0.10%) |
Jan 25, 2022 | 14.81 | 15.26 | 14.81 | 15.19 | 409,405 | +0.16(+1.04%) |
Jan 24, 2022 | 14.88 | 15.05 | 14.28 | 15.04 | 1,486,942 | -0.31(-2.03%) |
Jan 21, 2022 | 15.79 | 15.84 | 15.33 | 15.35 | 637,292 | -0.52(-3.28%) |
Jan 20, 2022 | 15.91 | 16.08 | 15.81 | 15.87 | 343,912 | -0.08(-0.51%) |
Jan 19, 2022 | 16.00 | 16.05 | 15.84 | 15.95 | 292,314 | -0.04(-0.28%) |
Jan 18, 2022 | 16.02 | 16.11 | 15.91 | 16.00 | 285,105 | -0.08(-0.51%) |
Jan 14, 2022 | 16.08 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 15.95 | 16.10 | 15.95 | 16.06 | 332,481 | +0.04(+0.23%) |
Jan 12, 2022 | 15.98 | 16.09 | 15.95 | 16.03 | 452,652 | +0.03(+0.18%) |
Jan 11, 2022 | 15.88 | 16.01 | 15.83 | 16.00 | 391,207 | +0.13(+0.79%) |
Jan 10, 2022 | 15.76 | 15.87 | 15.66 | 15.87 | 382,303 | +0.06(+0.37%) |
Jan 07, 2022 | 15.75 | 15.86 | 15.75 | 15.81 | 207,964 | +0.04(+0.28%) |
Jan 06, 2022 | 15.61 | 15.80 | 15.50 | 15.77 | 335,922 | +0.15(+0.99%) |
Jan 05, 2022 | 15.67 | 15.85 | 15.61 | 15.61 | 363,294 | -0.07(-0.42%) |
Jan 04, 2022 | 15.70 | 15.73 | 15.66 | 15.68 | 288,465 | +0.06(+0.38%) |
Jan 03, 2022 | 15.55 | 15.63 | 15.50 | 15.62 | 333,730 | +0.07(+0.47%) |
Dec 31, 2021 | 15.49 | 15.69 | 15.49 | 15.55 | 340,552 | +0.08(+0.52%) |
Dec 30, 2021 | 15.47 | 15.55 | 15.45 | 15.47 | 240,845 | +0.00(+0.00%) |
Dec 29, 2021 | 15.33 | 15.54 | 15.33 | 15.47 | 284,806 | +0.11(+0.72%) |
Dec 28, 2021 | 15.29 | 15.50 | 15.29 | 15.36 | 300,627 | +0.07(+0.43%) |
Dec 27, 2021 | 15.39 | 15.44 | 15.28 | 15.29 | 397,161 | -0.04(-0.29%) |
Dec 23, 2021 | 15.28 | 15.35 | 15.21 | 15.33 | 373,574 | +0.21(+1.41%) |
Dec 22, 2021 | 15.10 | 15.20 | 15.08 | 15.12 | 331,721 | +0.04(+0.29%) |
Dec 21, 2021 | 14.97 | 15.17 | 14.91 | 15.08 | 302,084 | +0.20(+1.34%) |
Dec 20, 2021 | 15.39 | 15.39 | 14.84 | 14.88 | 680,714 | -0.57(-3.72%) |
Dec 17, 2021 | 15.42 | 15.58 | 15.33 | 15.45 | 254,717 | -0.01(-0.10%) |
Dec 16, 2021 | 15.50 | 15.60 | 15.46 | 15.47 | 282,559 | -0.03(-0.19%) |
Dec 15, 2021 | 15.58 | 15.61 | 15.42 | 15.50 | 435,808 | -0.12(-0.75%) |
Dec 14, 2021 | 15.60 | 15.67 | 15.58 | 15.61 | 236,486 | -0.05(-0.33%) |
Dec 13, 2021 | 15.70 | 15.70 | 15.51 | 15.67 | 324,554 | -0.04(-0.23%) |
Dec 10, 2021 | 15.74 | 15.75 | 15.65 | 15.70 | 222,157 | -0.07(-0.46%) |
Dec 09, 2021 | 15.65 | 15.79 | 15.65 | 15.78 | 243,031 | +0.09(+0.61%) |
Dec 08, 2021 | 15.69 | 15.76 | 15.63 | 15.68 | 255,018 | +0.00(+0.00%) |
Dec 07, 2021 | 15.55 | 15.79 | 15.51 | 15.68 | 275,016 | +0.15(+0.99%) |
Dec 06, 2021 | 15.58 | 15.62 | 15.31 | 15.53 | 566,749 | -0.05(-0.33%) |
Dec 03, 2021 | 15.74 | 15.85 | 15.57 | 15.58 | 559,953 | -0.13(-0.84%) |
Dec 02, 2021 | 15.64 | 15.78 | 15.64 | 15.71 | 255,500 | +0.10(+0.65%) |
Dec 01, 2021 | 15.74 | 15.87 | 15.60 | 15.61 | 300,468 | -0.11(-0.70%) |
Nov 30, 2021 | 15.69 | 15.77 | 15.62 | 15.72 | 350,365 | -0.05(-0.32%) |
Nov 29, 2021 | 15.72 | 15.78 | 15.69 | 15.77 | 180,250 | +0.15(+0.93%) |
Nov 26, 2021 | 15.63 | 15.65 | 15.56 | 15.62 | 241,160 | -0.13(-0.83%) |
Nov 24, 2021 | 15.72 | 15.77 | 15.66 | 15.75 | 246,074 | -0.02(-0.14%) |
Nov 23, 2021 | 15.86 | 15.91 | 15.69 | 15.78 | 356,349 | -0.09(-0.55%) |
Nov 22, 2021 | 15.91 | 15.92 | 15.83 | 15.86 | 246,142 | -0.01(-0.09%) |
Nov 19, 2021 | 15.96 | 15.96 | 15.84 | 15.88 | 365,739 | -0.06(-0.37%) |
Nov 18, 2021 | 15.97 | 15.94 | 15.89 | 15.94 | 318,402 | +0.04(+0.28%) |
Nov 17, 2021 | 15.83 | 15.92 | 15.77 | 15.89 | 242,026 | +0.07(+0.41%) |
Nov 16, 2021 | 15.77 | 15.84 | 15.74 | 15.83 | 238,836 | +0.08(+0.51%) |
Nov 15, 2021 | 15.79 | 15.83 | 15.72 | 15.75 | 316,370 | -0.04(-0.28%) |
Nov 12, 2021 | 15.83 | 15.87 | 15.75 | 15.79 | 161,361 | -0.04(-0.28%) |
Nov 11, 2021 | 15.86 | 15.91 | 15.80 | 15.83 | 182,854 | +0.00(+0.00%) |
Nov 10, 2021 | 15.99 | 15.80 | 15.83 | 402,914 | -0.26(-1.59%) | |
Nov 09, 2021 | 16.07 | 16.11 | 16.02 | 16.09 | 312,679 | +0.04(+0.22%) |
Nov 08, 2021 | 16.05 | 16.09 | 16.00 | 16.05 | 336,915 | +0.05(+0.32%) |
Nov 05, 2021 | 16.11 | 16.12 | 15.95 | 16.00 | 323,246 | -0.10(-0.63%) |
Nov 04, 2021 | 16.06 | 16.12 | 16.05 | 16.10 | 267,977 | +0.01(+0.04%) |
Nov 03, 2021 | 16.02 | 16.10 | 15.97 | 16.10 | 314,821 | +0.09(+0.54%) |
Nov 02, 2021 | 15.91 | 16.02 | 15.84 | 16.01 | 260,765 | +0.10(+0.64%) |
Nov 01, 2021 | 15.91 | 15.87 | 15.87 | 15.91 | 304,495 | +0.04(+0.23%) |
Oct 29, 2021 | 15.81 | 15.89 | 15.80 | 15.87 | 163,839 | +0.05(+0.32%) |
Oct 28, 2021 | 15.82 | 15.84 | 15.79 | 15.82 | 173,279 | +0.02(+0.14%) |
Oct 27, 2021 | 15.77 | 15.84 | 15.76 | 15.80 | 174,265 | +0.04(+0.23%) |
Oct 26, 2021 | 15.80 | 15.76 | 205,860 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.83 | 15.89 | 15.78 | 15.80 | 241,833 | -0.07(-0.41%) |
Oct 22, 2021 | 15.86 | 15.89 | 15.79 | 15.87 | 341,575 | -0.03(-0.18%) |
Oct 21, 2021 | 15.89 | 15.91 | 15.84 | 15.89 | 281,115 | +0.05(+0.32%) |
Oct 20, 2021 | 15.76 | 15.84 | 15.76 | 15.84 | 265,555 | +0.09(+0.60%) |
Oct 19, 2021 | 15.71 | 15.81 | 15.71 | 15.75 | 187,873 | +0.04(+0.28%) |
Oct 18, 2021 | 15.67 | 15.76 | 15.63 | 15.71 | 257,137 | +0.01(+0.05%) |
Oct 15, 2021 | 15.68 | 15.78 | 15.66 | 15.70 | 222,558 | +0.01(+0.05%) |
Oct 14, 2021 | 15.61 | 15.73 | 15.55 | 15.69 | 186,265 | +0.17(+1.07%) |
Oct 13, 2021 | 15.55 | 15.61 | 15.51 | 15.53 | 198,407 | -0.09(-0.60%) |
Oct 12, 2021 | 15.68 | 15.68 | 15.56 | 15.62 | 259,890 | -0.05(-0.33%) |
Oct 11, 2021 | 15.68 | 15.69 | 15.55 | 15.67 | 299,354 | +0.06(+0.37%) |
Oct 08, 2021 | 15.51 | 15.68 | 15.51 | 15.61 | 230,413 | +0.05(+0.32%) |
Oct 07, 2021 | 15.51 | 15.61 | 15.36 | 15.56 | 303,829 | +0.16(+1.07%) |
Oct 06, 2021 | 15.35 | 15.41 | 15.25 | 15.40 | 220,415 | +0.01(+0.05%) |
Oct 05, 2021 | 15.26 | 15.43 | 15.23 | 15.39 | 342,704 | +0.18(+1.18%) |
Oct 04, 2021 | 15.18 | 15.21 | 15.11 | 15.21 | 381,890 | +0.04(+0.28%) |
Oct 01, 2021 | 15.14 | 15.20 | 14.96 | 15.17 | 268,905 | +0.19(+1.24%) |
Sep 30, 2021 | 15.11 | 15.14 | 14.96 | 14.98 | 458,425 | -0.13(-0.85%) |
Sep 29, 2021 | 15.23 | 15.27 | 15.11 | 15.11 | 246,522 | -0.04(-0.28%) |
Sep 28, 2021 | 15.30 | 15.34 | 15.18 | 15.16 | 526,093 | -0.26(-1.67%) |
Sep 27, 2021 | 15.41 | 15.49 | 15.38 | 15.41 | 285,291 | -0.01(-0.05%) |
Sep 24, 2021 | 15.59 | 15.68 | 15.39 | 15.42 | 424,927 | -0.25(-1.60%) |
Sep 23, 2021 | 15.67 | 15.76 | 15.63 | 15.67 | 296,713 | +0.08(+0.51%) |
Sep 22, 2021 | 15.65 | 15.71 | 15.58 | 15.59 | 254,640 | +0.04(+0.23%) |
Sep 21, 2021 | 15.54 | 15.69 | 15.42 | 15.56 | 294,117 | +0.19(+1.21%) |
Sep 20, 2021 | 15.45 | 15.47 | 15.28 | 15.37 | 614,508 | -0.32(-2.06%) |
Sep 17, 2021 | 15.78 | 15.80 | 15.66 | 15.69 | 335,751 | -0.11(-0.68%) |
Sep 16, 2021 | 15.73 | 15.88 | 15.73 | 15.80 | 288,771 | +0.06(+0.36%) |
Sep 15, 2021 | 15.78 | 15.81 | 15.73 | 15.74 | 242,899 | -0.08(-0.50%) |
Sep 14, 2021 | 15.77 | 15.86 | 15.75 | 15.82 | 248,400 | +0.08(+0.50%) |
Sep 13, 2021 | 15.81 | 15.83 | 15.69 | 15.74 | 392,223 | -0.06(-0.36%) |
Sep 10, 2021 | 15.83 | 15.89 | 15.79 | 15.80 | 302,682 | -0.05(-0.31%) |
Sep 09, 2021 | 15.79 | 15.89 | 15.79 | 15.85 | 271,335 | +0.01(+0.04%) |
Sep 08, 2021 | 15.83 | 15.89 | 15.77 | 15.84 | 231,810 | -0.02(-0.13%) |
Sep 07, 2021 | 15.83 | 15.89 | 15.75 | 15.86 | 314,389 | +0.04(+0.22%) |
Sep 03, 2021 | 15.85 | 15.87 | 15.75 | 15.83 | 187,793 | -0.02(-0.13%) |
Sep 02, 2021 | 15.76 | 15.86 | 15.75 | 15.85 | 276,567 | +0.11(+0.68%) |
Sep 01, 2021 | 15.66 | 15.80 | 15.63 | 15.74 | 357,597 | +0.06(+0.36%) |
Aug 31, 2021 | 15.57 | 15.71 | 15.57 | 15.69 | 280,448 | +0.12(+0.78%) |
Aug 30, 2021 | 15.62 | 15.66 | 15.53 | 15.57 | 347,203 | -0.05(-0.32%) |
Aug 27, 2021 | 15.59 | 15.68 | 15.59 | 15.62 | 224,623 | +0.00(+0.00%) |
Aug 26, 2021 | 15.70 | 15.71 | 15.59 | 15.62 | 238,895 | -0.06(-0.36%) |
Aug 25, 2021 | 15.62 | 15.69 | 15.59 | 15.67 | 178,018 | +0.10(+0.64%) |
Aug 24, 2021 | 15.61 | 15.66 | 15.55 | 15.57 | 314,150 | -0.03(-0.18%) |
Aug 23, 2021 | 15.67 | 15.70 | 15.58 | 15.60 | 303,387 | -0.06(-0.36%) |
Aug 20, 2021 | 15.62 | 15.71 | 15.62 | 15.66 | 195,145 | +0.06(+0.41%) |
Aug 19, 2021 | 15.57 | 15.69 | 15.54 | 15.59 | 411,679 | -0.08(-0.50%) |
Aug 18, 2021 | 15.62 | 15.70 | 15.62 | 15.67 | 250,366 | +0.00(+0.00%) |
Aug 17, 2021 | 15.69 | 15.80 | 15.62 | 15.67 | 390,510 | -0.09(-0.59%) |
Aug 16, 2021 | 15.72 | 15.80 | 15.62 | 15.76 | 369,713 | +0.02(+0.14%) |
Aug 13, 2021 | 15.76 | 15.80 | 15.74 | 15.74 | 155,646 | -0.02(-0.14%) |
Aug 12, 2021 | 15.85 | 15.96 | 15.69 | 15.76 | 371,200 | +0.00(+0.00%) |
Aug 11, 2021 | 15.83 | 15.84 | 15.75 | 15.76 | 244,209 | -0.07(-0.45%) |
Aug 10, 2021 | 15.84 | 15.87 | 15.78 | 15.84 | 348,754 | -0.03(-0.18%) |
Aug 09, 2021 | 15.91 | 15.92 | 15.78 | 15.87 | 553,057 | -0.04(-0.27%) |
Aug 06, 2021 | 15.91 | 15.91 | 15.81 | 15.91 | 288,102 | +0.07(+0.44%) |
Aug 05, 2021 | 15.80 | 15.88 | 15.79 | 15.84 | 333,524 | +0.06(+0.40%) |
Aug 04, 2021 | 15.77 | 15.82 | 15.75 | 15.77 | 280,987 | -0.01(-0.04%) |
Aug 03, 2021 | 15.72 | 15.80 | 15.60 | 15.78 | 297,500 | +0.07(+0.45%) |
Aug 02, 2021 | 15.67 | 15.72 | 15.57 | 15.71 | 263,394 | +0.09(+0.59%) |
Jul 30, 2021 | 15.66 | 15.69 | 15.53 | 15.62 | 201,041 | -0.05(-0.31%) |
Jul 29, 2021 | 15.60 | 15.72 | 15.59 | 15.67 | 177,274 | +0.06(+0.41%) |
Jul 28, 2021 | 15.58 | 15.67 | 15.58 | 15.60 | 187,022 | -0.01(-0.05%) |
Jul 27, 2021 | 15.51 | 15.66 | 15.48 | 15.61 | 269,820 | +0.08(+0.52%) |
Jul 26, 2021 | 15.53 | 15.67 | 15.51 | 15.53 | 287,620 | -0.00(-0.02%) |
Jul 23, 2021 | 15.70 | 15.73 | 15.53 | 15.53 | 294,376 | -0.12(-0.76%) |
Jul 22, 2021 | 15.56 | 15.66 | 15.53 | 15.65 | 252,700 | +0.12(+0.77%) |
Jul 21, 2021 | 15.46 | 15.56 | 15.45 | 15.53 | 200,732 | +0.10(+0.64%) |
Jul 20, 2021 | 15.34 | 15.51 | 15.33 | 15.44 | 280,893 | +0.15(+0.97%) |
Jul 19, 2021 | 15.34 | 15.39 | 15.12 | 15.29 | 661,150 | -0.21(-1.36%) |
Jul 16, 2021 | 15.44 | 15.56 | 15.41 | 15.50 | 352,007 | +0.13(+0.87%) |
Jul 15, 2021 | 15.48 | 15.58 | 15.36 | 15.37 | 404,720 | -0.13(-0.86%) |
Jul 14, 2021 | 15.66 | 15.72 | 15.44 | 15.50 | 736,621 | -0.18(-1.17%) |
Jul 13, 2021 | 15.70 | 15.75 | 15.65 | 15.68 | 350,180 | -0.04(-0.23%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.64 | 15.72 | 604,584 | +0.10(+0.63%) |
Jul 09, 2021 | 15.56 | 15.66 | 15.56 | 15.62 | 383,662 | +0.07(+0.45%) |
Jul 08, 2021 | 15.45 | 15.57 | 15.28 | 15.55 | 521,475 | -0.05(-0.31%) |
Jul 07, 2021 | 15.49 | 15.63 | 15.46 | 15.60 | 352,900 | +0.11(+0.72%) |
Jul 06, 2021 | 15.42 | 15.52 | 15.39 | 15.49 | 426,011 | +0.06(+0.36%) |
Jul 02, 2021 | 15.35 | 15.45 | 15.32 | 15.43 | 220,283 | +0.15(+1.00%) |
Jul 01, 2021 | 15.34 | 15.41 | 15.28 | 15.28 | 317,167 | +0.00(+0.00%) |
Jun 30, 2021 | 15.45 | 15.50 | 15.28 | 15.28 | 442,073 | -0.22(-1.44%) |
Jun 29, 2021 | 15.48 | 15.52 | 15.45 | 15.50 | 213,308 | +0.03(+0.23%) |
Jun 28, 2021 | 15.45 | 15.48 | 15.34 | 15.47 | 375,324 | +0.06(+0.36%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.36 | 15.41 | 235,102 | +0.01(+0.05%) |
Jun 24, 2021 | 15.49 | 15.52 | 15.35 | 15.40 | 307,537 | +0.02(+0.14%) |
Jun 23, 2021 | 15.31 | 15.44 | 15.29 | 15.38 | 188,965 | +0.07(+0.46%) |
Jun 22, 2021 | 15.28 | 15.38 | 15.24 | 15.31 | 252,692 | +0.16(+1.06%) |
Jun 21, 2021 | 15.09 | 15.21 | 15.09 | 15.15 | 332,199 | +0.05(+0.32%) |
Jun 18, 2021 | 15.22 | 15.33 | 15.09 | 15.10 | 345,852 | -0.19(-1.23%) |
Jun 17, 2021 | 15.29 | 15.47 | 15.28 | 15.29 | 400,188 | -0.15(-0.99%) |
Jun 16, 2021 | 15.56 | 15.57 | 15.29 | 15.45 | 357,587 | -0.12(-0.76%) |
Jun 15, 2021 | 15.49 | 15.68 | 15.45 | 15.56 | 364,383 | -0.12(-0.76%) |
Jun 14, 2021 | 15.57 | 15.70 | 15.40 | 15.68 | 510,008 | +0.12(+0.76%) |
Jun 11, 2021 | 15.44 | 15.58 | 15.44 | 15.57 | 355,979 | +0.12(+0.81%) |
Jun 10, 2021 | 15.42 | 15.52 | 15.42 | 15.44 | 373,984 | +0.02(+0.13%) |
Jun 09, 2021 | 15.36 | 15.45 | 15.29 | 15.42 | 474,359 | +0.06(+0.40%) |
Jun 08, 2021 | 15.27 | 15.37 | 15.21 | 15.36 | 451,722 | +0.09(+0.59%) |
Jun 07, 2021 | 15.18 | 15.27 | 15.11 | 15.27 | 495,806 | +0.13(+0.87%) |
Jun 04, 2021 | 15.08 | 15.19 | 15.06 | 15.14 | 276,389 | +0.03(+0.23%) |
Jun 03, 2021 | 14.99 | 15.12 | 14.97 | 15.10 | 248,205 | +0.08(+0.55%) |
Jun 02, 2021 | 15.16 | 15.21 | 14.98 | 15.02 | 560,453 | -0.14(-0.91%) |
Jun 01, 2021 | 15.01 | 15.16 | 14.92 | 15.16 | 377,153 | +0.13(+0.87%) |
May 28, 2021 | 14.89 | 15.04 | 14.84 | 15.03 | 289,546 | +0.12(+0.83%) |
May 27, 2021 | 15.12 | 15.14 | 14.84 | 14.90 | 607,738 | -0.16(-1.06%) |
May 26, 2021 | 15.12 | 15.13 | 14.96 | 15.06 | 383,832 | -0.06(-0.37%) |
May 25, 2021 | 15.01 | 15.17 | 14.97 | 15.12 | 383,808 | +0.12(+0.78%) |
May 24, 2021 | 14.87 | 15.01 | 14.81 | 15.00 | 246,221 | +0.13(+0.88%) |
May 21, 2021 | 14.87 | 14.96 | 14.78 | 14.87 | 297,744 | -0.05(-0.32%) |
May 20, 2021 | 14.87 | 14.94 | 14.81 | 14.92 | 302,293 | +0.17(+1.17%) |
May 19, 2021 | 14.64 | 14.77 | 14.55 | 14.74 | 382,528 | +0.03(+0.19%) |
May 18, 2021 | 14.75 | 14.84 | 14.66 | 14.72 | 278,113 | +0.09(+0.61%) |
May 17, 2021 | 14.52 | 14.67 | 14.49 | 14.63 | 276,884 | +0.11(+0.76%) |
May 14, 2021 | 14.67 | 14.81 | 14.45 | 14.52 | 431,971 | -0.05(-0.33%) |
May 13, 2021 | 14.42 | 14.61 | 14.40 | 14.56 | 433,229 | +0.30(+2.13%) |
May 12, 2021 | 14.93 | 14.95 | 14.20 | 14.26 | 899,907 | -0.75(-4.98%) |
May 11, 2021 | 14.98 | 15.08 | 14.94 | 15.01 | 445,162 | -0.19(-1.28%) |
May 10, 2021 | 15.20 | 15.21 | 15.08 | 15.20 | 522,524 | +0.00(+0.00%) |
May 07, 2021 | 15.15 | 15.21 | 15.02 | 15.20 | 461,851 | +0.03(+0.23%) |
May 06, 2021 | 14.97 | 15.19 | 14.90 | 15.17 | 473,980 | +0.23(+1.51%) |
May 05, 2021 | 14.97 | 15.02 | 14.89 | 14.94 | 498,246 | +0.03(+0.23%) |
May 04, 2021 | 15.04 | 15.04 | 14.82 | 14.91 | 771,889 | -0.16(-1.05%) |
May 03, 2021 | 15.19 | 15.23 | 15.06 | 15.06 | 436,498 | -0.10(-0.63%) |
Apr 30, 2021 | 15.01 | 15.19 | 14.99 | 15.16 | 480,070 | +0.13(+0.87%) |
Apr 29, 2021 | 14.90 | 15.04 | 14.83 | 15.03 | 363,810 | +0.19(+1.25%) |
Apr 28, 2021 | 14.70 | 14.91 | 14.69 | 14.84 | 363,441 | +0.10(+0.70%) |
Apr 27, 2021 | 14.94 | 14.97 | 14.60 | 14.74 | 730,106 | -0.23(-1.56%) |
Apr 26, 2021 | 15.09 | 15.15 | 14.93 | 14.97 | 550,648 | -0.13(-0.86%) |
Apr 23, 2021 | 15.04 | 15.20 | 15.04 | 15.10 | 444,758 | +0.12(+0.78%) |
Apr 22, 2021 | 15.08 | 15.22 | 14.91 | 14.99 | 425,014 | -0.07(-0.46%) |
Apr 21, 2021 | 14.97 | 15.10 | 14.86 | 15.06 | 509,463 | +0.19(+1.24%) |
Apr 20, 2021 | 15.25 | 15.27 | 14.83 | 14.87 | 580,906 | -0.31(-2.03%) |
Apr 19, 2021 | 15.06 | 15.26 | 15.02 | 15.18 | 463,942 | +0.12(+0.77%) |
Apr 16, 2021 | 14.97 | 15.08 | 14.96 | 15.06 | 441,256 | +0.12(+0.78%) |
Apr 15, 2021 | 14.91 | 15.03 | 14.87 | 14.95 | 389,042 | +0.03(+0.23%) |
Apr 14, 2021 | 14.86 | 14.97 | 14.84 | 14.91 | 361,270 | +0.05(+0.37%) |
Apr 13, 2021 | 14.84 | 14.92 | 14.73 | 14.86 | 469,059 | +0.01(+0.04%) |
Apr 12, 2021 | 14.63 | 14.87 | 14.63 | 14.85 | 589,337 | +0.17(+1.16%) |
Apr 09, 2021 | 14.60 | 14.72 | 14.59 | 14.68 | 417,918 | +0.12(+0.79%) |
Apr 08, 2021 | 14.59 | 14.66 | 14.51 | 14.57 | 356,529 | -0.01(-0.09%) |
Apr 07, 2021 | 14.51 | 14.59 | 14.48 | 14.58 | 408,993 | +0.07(+0.47%) |
Apr 06, 2021 | 14.29 | 14.53 | 14.29 | 14.51 | 344,404 | +0.14(+0.94%) |
Apr 05, 2021 | 14.25 | 14.41 | 14.20 | 14.38 | 435,218 | +0.29(+2.07%) |