Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.80 | 14.16 | 13.68 | 13.73 | 285,123 | -0.51(-3.59%) |
Apr 28, 2022 | 14.39 | 14.39 | 14.00 | 14.24 | 156,033 | +0.01(+0.06%) |
Apr 27, 2022 | 14.14 | 14.35 | 14.12 | 14.23 | 213,399 | +0.04(+0.26%) |
Apr 26, 2022 | 14.45 | 14.63 | 14.15 | 14.20 | 294,572 | -0.45(-3.06%) |
Apr 25, 2022 | 14.54 | 14.74 | 14.34 | 14.64 | 311,871 | +0.01(+0.06%) |
Apr 22, 2022 | 14.82 | 15.01 | 14.62 | 14.63 | 99,500 | -0.27(-1.84%) |
Apr 21, 2022 | 15.16 | 15.24 | 14.89 | 14.91 | 132,659 | -0.14(-0.91%) |
Apr 20, 2022 | 15.07 | 15.18 | 14.79 | 15.05 | 91,415 | +0.14(+0.92%) |
Apr 19, 2022 | 14.48 | 14.97 | 14.48 | 14.91 | 158,295 | +0.48(+3.36%) |
Apr 18, 2022 | 14.44 | 14.61 | 14.37 | 14.42 | 142,522 | -0.07(-0.50%) |
Apr 14, 2022 | 14.61 | 14.76 | 14.35 | 14.50 | 200,690 | -0.03(-0.19%) |
Apr 13, 2022 | 14.34 | 14.55 | 14.26 | 14.52 | 157,153 | +0.17(+1.21%) |
Apr 12, 2022 | 14.45 | 14.98 | 14.30 | 14.35 | 200,313 | -0.07(-0.51%) |
Apr 11, 2022 | 14.34 | 14.64 | 14.34 | 14.42 | 122,316 | +0.05(+0.38%) |
Apr 08, 2022 | 14.55 | 14.67 | 14.35 | 14.37 | 151,016 | -0.11(-0.76%) |
Apr 07, 2022 | 14.81 | 14.98 | 14.43 | 14.48 | 140,776 | -0.28(-1.92%) |
Apr 06, 2022 | 14.93 | 15.22 | 14.68 | 14.76 | 235,657 | -0.12(-0.80%) |
Apr 05, 2022 | 15.09 | 15.24 | 14.87 | 14.88 | 467,419 | -0.16(-1.03%) |
Apr 04, 2022 | 15.19 | 15.19 | 14.89 | 15.04 | 125,214 | -0.20(-1.32%) |
Apr 01, 2022 | 15.34 | 15.47 | 15.14 | 15.24 | 240,442 | -0.02(-0.12%) |
Mar 31, 2022 | 15.47 | 15.63 | 15.22 | 15.26 | 168,215 | -0.22(-1.42%) |
Mar 30, 2022 | 15.87 | 15.90 | 15.43 | 15.47 | 152,153 | -0.39(-2.48%) |
Mar 29, 2022 | 15.92 | 16.11 | 15.77 | 15.87 | 163,719 | +0.13(+0.81%) |
Mar 28, 2022 | 15.93 | 15.93 | 15.52 | 15.74 | 134,868 | -0.15(-0.92%) |
Mar 25, 2022 | 15.76 | 15.99 | 15.76 | 15.89 | 198,265 | +0.19(+1.22%) |
Mar 24, 2022 | 15.79 | 15.80 | 15.58 | 15.69 | 84,747 | +0.07(+0.47%) |
Mar 23, 2022 | 16.04 | 16.24 | 15.59 | 15.62 | 120,024 | -0.48(-3.01%) |
Mar 22, 2022 | 16.17 | 16.40 | 16.03 | 16.11 | 129,109 | +0.08(+0.51%) |
Mar 21, 2022 | 16.18 | 16.36 | 15.94 | 16.02 | 178,563 | -0.16(-0.96%) |
Mar 18, 2022 | 15.90 | 16.21 | 15.66 | 16.18 | 768,543 | +0.11(+0.68%) |
Mar 17, 2022 | 16.33 | 16.33 | 15.98 | 16.07 | 134,618 | -0.31(-1.90%) |
Mar 16, 2022 | 16.21 | 16.39 | 16.11 | 16.38 | 157,853 | +0.31(+1.93%) |
Mar 15, 2022 | 16.28 | 16.37 | 15.79 | 16.07 | 140,849 | -0.08(-0.51%) |
Mar 14, 2022 | 16.25 | 16.37 | 16.04 | 16.15 | 175,444 | +0.19(+1.20%) |
Mar 11, 2022 | 15.92 | 16.21 | 15.91 | 15.96 | 111,060 | +0.09(+0.58%) |
Mar 10, 2022 | 15.59 | 15.90 | 15.57 | 15.87 | 261,411 | +0.05(+0.35%) |
Mar 09, 2022 | 15.84 | 15.99 | 15.74 | 15.81 | 133,787 | +0.37(+2.37%) |
Mar 08, 2022 | 15.63 | 15.92 | 15.45 | 15.45 | 135,293 | -0.05(-0.35%) |
Mar 07, 2022 | 15.85 | 15.94 | 15.48 | 15.50 | 155,683 | -0.41(-2.58%) |
Mar 04, 2022 | 16.11 | 16.11 | 15.81 | 15.91 | 135,358 | -0.47(-2.90%) |
Mar 03, 2022 | 16.46 | 16.49 | 16.24 | 16.39 | 156,219 | +0.05(+0.34%) |
Mar 02, 2022 | 15.92 | 16.48 | 15.92 | 16.33 | 149,700 | +0.59(+3.77%) |
Mar 01, 2022 | 16.35 | 16.35 | 15.54 | 15.74 | 249,209 | -0.74(-4.49%) |
Feb 28, 2022 | 16.54 | 16.63 | 16.34 | 16.48 | 228,463 | -0.29(-1.74%) |
Feb 25, 2022 | 16.16 | 16.81 | 16.35 | 16.77 | 230,015 | +0.64(+3.96%) |
Feb 24, 2022 | 16.12 | 16.54 | 15.70 | 16.13 | 177,427 | -0.37(-2.27%) |
Feb 23, 2022 | 16.95 | 17.01 | 16.46 | 16.51 | 134,839 | -0.30(-1.79%) |
Feb 22, 2022 | 17.04 | 17.06 | 16.72 | 16.81 | 143,177 | -0.23(-1.34%) |
Feb 18, 2022 | 17.04 | 0 | +0.20(+1.19%) | |||
Feb 17, 2022 | 17.03 | 17.12 | 16.69 | 16.84 | 175,450 | -0.24(-1.39%) |
Feb 16, 2022 | 16.97 | 17.17 | 16.95 | 17.07 | 119,556 | +0.01(+0.05%) |
Feb 15, 2022 | 16.86 | 17.08 | 16.86 | 17.06 | 150,774 | +0.38(+2.30%) |
Feb 14, 2022 | 16.98 | 17.11 | 16.62 | 16.68 | 466,449 | -0.16(-0.92%) |
Feb 11, 2022 | 16.86 | 17.09 | 16.75 | 16.84 | 328,596 | -0.06(-0.38%) |
Feb 10, 2022 | 16.94 | 17.22 | 16.81 | 16.90 | 304,080 | -0.04(-0.22%) |
Feb 09, 2022 | 17.29 | 17.29 | 16.88 | 16.94 | 665,055 | -0.34(-1.96%) |
Feb 08, 2022 | 17.09 | 17.32 | 16.99 | 17.27 | 185,189 | +0.25(+1.45%) |
Feb 07, 2022 | 17.09 | 17.21 | 16.92 | 17.03 | 162,052 | -0.06(-0.37%) |
Feb 04, 2022 | 17.05 | 17.16 | 16.73 | 17.09 | 144,711 | +0.16(+0.94%) |
Feb 03, 2022 | 17.08 | 16.93 | 176,925 | -0.11(-0.64%) | ||
Feb 02, 2022 | 17.20 | 17.20 | 16.93 | 17.04 | 149,390 | -0.15(-0.90%) |
Feb 01, 2022 | 17.14 | 17.21 | 16.90 | 17.20 | 264,288 | +0.03(+0.16%) |
Jan 31, 2022 | 17.00 | 17.19 | 17.17 | 271,027 | +0.11(+0.64%) | |
Jan 28, 2022 | 17.12 | 17.20 | 16.67 | 17.06 | 261,692 | -0.05(-0.32%) |
Jan 27, 2022 | 17.74 | 18.09 | 17.00 | 17.11 | 210,572 | -0.41(-2.33%) |
Jan 26, 2022 | 17.42 | 18.07 | 17.21 | 17.52 | 209,576 | -0.34(-1.88%) |
Jan 25, 2022 | 17.54 | 17.96 | 17.19 | 17.86 | 305,033 | +0.16(+0.92%) |
Jan 24, 2022 | 17.13 | 17.75 | 17.13 | 17.69 | 459,829 | +0.35(+2.04%) |
Jan 21, 2022 | 17.03 | 17.63 | 16.98 | 17.34 | 256,284 | +0.15(+0.84%) |
Jan 20, 2022 | 17.83 | 18.03 | 17.17 | 17.20 | 221,747 | -0.71(-3.95%) |
Jan 19, 2022 | 18.27 | 18.34 | 17.79 | 17.90 | 182,370 | -0.34(-1.84%) |
Jan 18, 2022 | 18.48 | 18.68 | 18.21 | 18.24 | 207,326 | -0.29(-1.57%) |
Jan 14, 2022 | 18.53 | 0 | +0.03(+0.15%) | |||
Jan 13, 2022 | 18.34 | 18.57 | 18.33 | 18.50 | 209,945 | +0.22(+1.19%) |
Jan 12, 2022 | 18.18 | 18.37 | 18.16 | 18.28 | 230,498 | +0.06(+0.35%) |
Jan 11, 2022 | 18.39 | 18.39 | 17.99 | 18.22 | 263,271 | -0.15(-0.84%) |
Jan 10, 2022 | 18.57 | 18.66 | 18.28 | 18.37 | 272,712 | -0.09(-0.49%) |
Jan 07, 2022 | 18.56 | 18.76 | 18.16 | 18.46 | 537,606 | -0.02(-0.10%) |
Jan 06, 2022 | 18.09 | 18.67 | 17.95 | 18.48 | 3,141,586 | +0.62(+3.45%) |
Jan 05, 2022 | 17.88 | 18.19 | 17.85 | 17.87 | 481,493 | +0.05(+0.31%) |
Jan 04, 2022 | 17.68 | 18.14 | 17.57 | 17.81 | 409,539 | +0.24(+1.34%) |
Jan 03, 2022 | 17.28 | 17.76 | 17.28 | 17.58 | 264,713 | +0.35(+2.05%) |
Dec 31, 2021 | 17.08 | 17.25 | 17.03 | 17.22 | 97,986 | +0.15(+0.85%) |
Dec 30, 2021 | 17.36 | 17.44 | 17.07 | 17.08 | 79,132 | -0.21(-1.21%) |
Dec 29, 2021 | 17.16 | 17.33 | 16.56 | 17.29 | 115,259 | +0.09(+0.53%) |
Dec 28, 2021 | 17.05 | 17.29 | 16.53 | 17.20 | 88,995 | +0.05(+0.32%) |
Dec 27, 2021 | 16.90 | 17.14 | 16.68 | 17.14 | 81,768 | +0.24(+1.39%) |
Dec 23, 2021 | 17.00 | 17.19 | 16.65 | 16.90 | 80,269 | -0.01(-0.05%) |
Dec 22, 2021 | 16.64 | 17.06 | 16.42 | 16.91 | 126,217 | +0.17(+1.03%) |
Dec 21, 2021 | 16.46 | 16.87 | 16.46 | 16.74 | 157,020 | +0.36(+2.22%) |
Dec 20, 2021 | 16.33 | 16.41 | 15.96 | 16.38 | 192,283 | -0.21(-1.26%) |
Dec 17, 2021 | 16.83 | 16.83 | 16.27 | 16.59 | 750,145 | -0.24(-1.45%) |
Dec 16, 2021 | 16.84 | 17.15 | 16.70 | 16.83 | 215,754 | +0.18(+1.09%) |
Dec 15, 2021 | 16.59 | 16.82 | 16.52 | 16.65 | 274,737 | +0.24(+1.44%) |
Dec 14, 2021 | 16.22 | 16.61 | 16.11 | 16.42 | 418,310 | +0.48(+3.02%) |
Dec 13, 2021 | 16.06 | 16.45 | 15.88 | 15.93 | 239,142 | -0.22(-1.35%) |
Dec 10, 2021 | 16.25 | 16.25 | 16.01 | 16.15 | 118,132 | -0.06(-0.39%) |
Dec 09, 2021 | 16.29 | 16.35 | 16.12 | 16.22 | 88,065 | -0.21(-1.27%) |
Dec 08, 2021 | 16.63 | 16.68 | 16.28 | 16.42 | 109,982 | -0.11(-0.66%) |
Dec 07, 2021 | 16.13 | 16.89 | 16.13 | 16.53 | 130,624 | -0.22(-1.30%) |
Dec 06, 2021 | 16.68 | 16.92 | 16.44 | 16.75 | 142,368 | +0.34(+2.10%) |
Dec 03, 2021 | 16.68 | 16.68 | 16.29 | 16.41 | 109,131 | -0.27(-1.63%) |
Dec 02, 2021 | 16.37 | 16.79 | 16.29 | 16.68 | 153,668 | +0.47(+2.91%) |
Dec 01, 2021 | 16.58 | 16.90 | 16.19 | 16.21 | 251,933 | -0.02(-0.11%) |
Nov 30, 2021 | 16.17 | 16.35 | 16.03 | 16.22 | 205,810 | -0.16(-1.00%) |
Nov 29, 2021 | 16.81 | 16.82 | 16.35 | 16.39 | 128,020 | -0.13(-0.77%) |
Nov 26, 2021 | 16.78 | 16.79 | 15.97 | 16.51 | 171,469 | -0.65(-3.80%) |
Nov 24, 2021 | 17.17 | 17.37 | 17.05 | 17.17 | 84,451 | -0.15(-0.89%) |
Nov 23, 2021 | 17.10 | 17.36 | 17.04 | 17.32 | 119,175 | +0.27(+1.60%) |
Nov 22, 2021 | 17.10 | 17.46 | 16.99 | 17.05 | 131,624 | +0.19(+1.13%) |
Nov 19, 2021 | 16.87 | 17.01 | 16.71 | 16.86 | 101,856 | -0.25(-1.48%) |
Nov 18, 2021 | 16.96 | 17.19 | 17.05 | 17.11 | 178,760 | +0.12(+0.69%) |
Nov 17, 2021 | 17.17 | 17.18 | 16.90 | 17.00 | 122,826 | -0.28(-1.63%) |
Nov 16, 2021 | 17.40 | 17.40 | 17.16 | 17.28 | 213,088 | -0.16(-0.94%) |
Nov 15, 2021 | 17.41 | 17.44 | 17.21 | 17.44 | 105,395 | +0.16(+0.94%) |
Nov 12, 2021 | 17.39 | 17.47 | 17.16 | 17.28 | 85,308 | -0.14(-0.78%) |
Nov 11, 2021 | 17.43 | 17.62 | 17.23 | 17.41 | 112,937 | +0.00(+0.00%) |
Nov 10, 2021 | 17.46 | 17.41 | 113,089 | +0.05(+0.31%) | ||
Nov 09, 2021 | 17.22 | 17.42 | 17.03 | 17.36 | 199,568 | -0.03(-0.16%) |
Nov 08, 2021 | 17.38 | 17.52 | 17.24 | 17.39 | 110,708 | +0.02(+0.10%) |
Nov 05, 2021 | 17.03 | 17.40 | 16.90 | 17.37 | 174,037 | +0.56(+3.35%) |
Nov 04, 2021 | 16.91 | 16.93 | 16.60 | 16.81 | 85,621 | -0.15(-0.88%) |
Nov 03, 2021 | 16.43 | 17.11 | 16.26 | 16.95 | 141,746 | +0.41(+2.50%) |
Nov 02, 2021 | 16.74 | 16.78 | 16.52 | 16.54 | 82,498 | -0.21(-1.24%) |
Nov 01, 2021 | 16.28 | 16.76 | 16.19 | 16.75 | 147,981 | +0.56(+3.45%) |
Oct 29, 2021 | 15.99 | 16.28 | 16.19 | 245,734 | +0.18(+1.12%) | |
Oct 28, 2021 | 15.73 | 16.03 | 15.73 | 16.01 | 125,588 | +0.33(+2.13%) |
Oct 27, 2021 | 16.04 | 15.99 | 15.65 | 15.68 | 150,133 | -0.48(-2.95%) |
Oct 26, 2021 | 16.23 | 16.14 | 16.15 | 110,313 | -0.41(-2.45%) | |
Oct 25, 2021 | 16.41 | 16.58 | 16.31 | 16.56 | 136,506 | +0.19(+1.16%) |
Oct 22, 2021 | 16.17 | 16.37 | 16.17 | 16.37 | 105,466 | +0.18(+1.11%) |
Oct 21, 2021 | 16.32 | 16.34 | 16.09 | 16.19 | 72,851 | -0.16(-0.99%) |
Oct 20, 2021 | 15.97 | 16.36 | 15.97 | 16.35 | 78,555 | +0.32(+2.02%) |
Oct 19, 2021 | 16.09 | 16.21 | 15.86 | 16.03 | 96,020 | -0.02(-0.11%) |
Oct 18, 2021 | 16.09 | 16.33 | 16.00 | 16.05 | 89,091 | -0.10(-0.61%) |
Oct 15, 2021 | 16.52 | 16.52 | 16.11 | 16.14 | 162,861 | -0.09(-0.55%) |
Oct 14, 2021 | 16.15 | 16.26 | 16.00 | 16.23 | 104,030 | +0.28(+1.75%) |
Oct 13, 2021 | 16.09 | 16.09 | 15.72 | 15.96 | 86,891 | -0.17(-1.06%) |
Oct 12, 2021 | 16.08 | 16.17 | 16.01 | 16.13 | 64,878 | -0.03(-0.17%) |
Oct 11, 2021 | 16.42 | 16.50 | 16.15 | 16.15 | 53,567 | -0.24(-1.48%) |
Oct 08, 2021 | 16.50 | 16.50 | 16.35 | 16.40 | 46,208 | -0.04(-0.22%) |
Oct 07, 2021 | 16.36 | 16.46 | 15.56 | 16.43 | 108,361 | +0.27(+1.67%) |
Oct 06, 2021 | 16.07 | 16.19 | 15.81 | 16.16 | 92,222 | -0.07(-0.44%) |
Oct 05, 2021 | 16.46 | 16.46 | 16.14 | 16.23 | 121,239 | -0.10(-0.61%) |
Oct 04, 2021 | 16.22 | 16.39 | 16.13 | 16.33 | 145,274 | +0.12(+0.72%) |
Oct 01, 2021 | 15.98 | 16.37 | 15.78 | 16.22 | 162,615 | +0.34(+2.16%) |
Sep 30, 2021 | 16.31 | 16.31 | 15.87 | 15.87 | 159,395 | -0.28(-1.73%) |
Sep 29, 2021 | 15.93 | 16.15 | 15.79 | 16.15 | 77,861 | +0.30(+1.87%) |
Sep 28, 2021 | 16.27 | 16.29 | 15.78 | 15.86 | 134,765 | -0.28(-1.73%) |
Sep 27, 2021 | 15.62 | 16.23 | 15.62 | 16.14 | 233,031 | +0.59(+3.76%) |
Sep 24, 2021 | 15.30 | 15.72 | 15.29 | 15.55 | 179,370 | +0.23(+1.47%) |
Sep 23, 2021 | 15.05 | 15.48 | 14.82 | 15.32 | 152,420 | +0.38(+2.53%) |
Sep 22, 2021 | 14.82 | 15.09 | 14.78 | 14.95 | 137,488 | +0.29(+1.97%) |
Sep 21, 2021 | 14.75 | 14.93 | 14.61 | 14.66 | 134,003 | +0.01(+0.06%) |
Sep 20, 2021 | 14.64 | 15.11 | 14.38 | 14.65 | 275,203 | -0.39(-2.57%) |
Sep 17, 2021 | 14.92 | 15.08 | 14.71 | 15.04 | 1,016,433 | +0.17(+1.15%) |
Sep 16, 2021 | 15.00 | 15.04 | 14.73 | 14.87 | 466,774 | -0.03(-0.18%) |
Sep 15, 2021 | 14.80 | 14.96 | 14.77 | 14.89 | 121,583 | +0.17(+1.16%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.61 | 14.72 | 222,005 | -0.23(-1.51%) |
Sep 13, 2021 | 14.96 | 15.09 | 14.80 | 14.95 | 203,063 | -0.01(-0.06%) |
Sep 10, 2021 | 15.14 | 15.17 | 14.87 | 14.96 | 194,229 | -0.16(-1.07%) |
Sep 09, 2021 | 14.95 | 15.18 | 14.86 | 15.12 | 228,339 | +0.17(+1.14%) |
Sep 08, 2021 | 14.93 | 15.06 | 14.73 | 14.95 | 178,006 | -0.09(-0.60%) |
Sep 07, 2021 | 15.14 | 15.27 | 14.96 | 15.04 | 191,081 | -0.05(-0.30%) |
Sep 03, 2021 | 15.24 | 15.25 | 14.98 | 15.08 | 130,298 | -0.11(-0.71%) |
Sep 02, 2021 | 15.17 | 15.29 | 15.10 | 15.19 | 133,622 | +0.03(+0.18%) |
Sep 01, 2021 | 15.22 | 15.22 | 14.93 | 15.16 | 209,965 | -0.04(-0.24%) |
Aug 31, 2021 | 15.11 | 15.23 | 14.94 | 15.20 | 366,455 | +0.17(+1.14%) |
Aug 30, 2021 | 15.24 | 15.24 | 14.99 | 15.03 | 295,991 | -0.13(-0.83%) |
Aug 27, 2021 | 14.86 | 15.18 | 14.77 | 15.15 | 258,564 | +0.40(+2.68%) |
Aug 26, 2021 | 15.01 | 15.01 | 14.72 | 14.76 | 126,880 | -0.10(-0.67%) |
Aug 25, 2021 | 14.78 | 14.94 | 14.78 | 14.86 | 96,492 | +0.07(+0.49%) |
Aug 24, 2021 | 14.82 | 14.88 | 14.71 | 14.78 | 77,568 | -0.04(-0.24%) |
Aug 23, 2021 | 14.96 | 14.98 | 14.77 | 14.82 | 78,861 | -0.05(-0.36%) |
Aug 20, 2021 | 14.66 | 14.94 | 14.66 | 14.87 | 258,443 | +0.14(+0.98%) |
Aug 19, 2021 | 14.54 | 14.78 | 14.54 | 14.73 | 194,581 | +0.04(+0.31%) |
Aug 18, 2021 | 14.75 | 14.91 | 14.67 | 14.69 | 147,028 | -0.09(-0.61%) |
Aug 17, 2021 | 14.71 | 14.85 | 14.58 | 14.78 | 174,340 | -0.04(-0.24%) |
Aug 16, 2021 | 14.75 | 14.90 | 14.58 | 14.81 | 105,029 | +0.03(+0.18%) |
Aug 13, 2021 | 15.10 | 15.10 | 14.69 | 14.78 | 163,054 | -0.14(-0.97%) |
Aug 12, 2021 | 15.08 | 15.08 | 14.87 | 14.93 | 101,891 | -0.12(-0.78%) |
Aug 11, 2021 | 15.03 | 15.05 | 14.78 | 15.05 | 176,495 | +0.10(+0.66%) |
Aug 10, 2021 | 14.86 | 15.00 | 14.68 | 14.95 | 105,262 | +0.12(+0.79%) |
Aug 09, 2021 | 14.87 | 14.99 | 14.76 | 14.83 | 82,282 | -0.12(-0.78%) |
Aug 06, 2021 | 14.82 | 15.04 | 14.78 | 14.95 | 136,844 | +0.37(+2.53%) |
Aug 05, 2021 | 14.98 | 14.98 | 14.49 | 14.58 | 148,203 | +0.10(+0.68%) |
Aug 04, 2021 | 14.51 | 14.69 | 14.42 | 14.48 | 105,834 | -0.23(-1.53%) |
Aug 03, 2021 | 14.54 | 14.78 | 14.37 | 14.70 | 300,537 | +0.26(+1.81%) |
Aug 02, 2021 | 14.76 | 15.08 | 14.42 | 14.44 | 190,356 | -0.30(-2.02%) |
Jul 30, 2021 | 14.59 | 14.84 | 14.59 | 14.74 | 219,581 | +0.04(+0.28%) |
Jul 29, 2021 | 14.96 | 14.96 | 14.53 | 14.70 | 164,908 | +0.03(+0.18%) |
Jul 28, 2021 | 14.41 | 14.81 | 14.27 | 14.67 | 332,318 | +0.33(+2.30%) |
Jul 27, 2021 | 14.28 | 14.51 | 14.23 | 14.34 | 179,512 | -0.07(-0.50%) |
Jul 26, 2021 | 14.40 | 14.65 | 14.35 | 14.41 | 274,650 | +0.06(+0.44%) |
Jul 23, 2021 | 14.09 | 14.43 | 14.05 | 14.35 | 276,197 | +0.46(+3.34%) |
Jul 22, 2021 | 14.50 | 14.50 | 13.88 | 13.89 | 365,990 | -0.32(-2.26%) |
Jul 21, 2021 | 14.40 | 14.56 | 14.19 | 14.21 | 194,682 | +0.02(+0.13%) |
Jul 20, 2021 | 13.90 | 14.48 | 13.67 | 14.19 | 268,306 | +0.29(+2.06%) |
Jul 19, 2021 | 13.93 | 14.14 | 13.71 | 13.90 | 453,196 | -0.44(-3.05%) |
Jul 16, 2021 | 14.82 | 14.84 | 14.33 | 14.34 | 149,858 | -0.35(-2.37%) |
Jul 15, 2021 | 14.63 | 14.80 | 14.48 | 14.69 | 394,113 | -0.04(-0.30%) |
Jul 14, 2021 | 14.73 | 14.93 | 14.61 | 14.73 | 233,956 | -0.04(-0.24%) |
Jul 13, 2021 | 14.92 | 14.93 | 14.65 | 14.77 | 383,946 | -0.12(-0.78%) |
Jul 12, 2021 | 15.25 | 15.25 | 14.77 | 14.89 | 752,386 | -0.59(-3.81%) |
Jul 09, 2021 | 15.28 | 15.53 | 14.97 | 15.48 | 120,652 | +0.48(+3.22%) |
Jul 08, 2021 | 15.06 | 15.36 | 14.78 | 14.99 | 171,503 | -0.29(-1.93%) |
Jul 07, 2021 | 15.62 | 15.76 | 15.07 | 15.29 | 331,253 | -0.48(-3.06%) |
Jul 06, 2021 | 15.57 | 15.81 | 14.90 | 15.77 | 1,262,159 | +0.32(+2.08%) |
Jul 02, 2021 | 15.63 | 15.63 | 15.40 | 15.45 | 100,792 | -0.20(-1.26%) |
Jul 01, 2021 | 15.75 | 15.83 | 15.59 | 15.65 | 212,206 | +0.04(+0.23%) |
Jun 30, 2021 | 15.51 | 15.75 | 15.51 | 15.61 | 161,477 | +0.01(+0.06%) |
Jun 29, 2021 | 15.96 | 15.96 | 15.59 | 15.60 | 128,644 | -0.15(-0.96%) |
Jun 28, 2021 | 15.91 | 15.91 | 15.59 | 15.75 | 140,193 | -0.26(-1.62%) |
Jun 25, 2021 | 16.23 | 16.30 | 15.79 | 16.01 | 698,333 | -0.15(-0.94%) |
Jun 24, 2021 | 15.98 | 16.19 | 15.75 | 16.16 | 205,255 | +0.31(+1.97%) |
Jun 23, 2021 | 15.89 | 15.94 | 15.75 | 15.85 | 243,530 | +0.04(+0.28%) |
Jun 22, 2021 | 16.02 | 16.02 | 15.54 | 15.81 | 231,835 | -0.09(-0.56%) |
Jun 21, 2021 | 15.67 | 16.03 | 15.49 | 15.90 | 255,999 | +0.60(+3.91%) |
Jun 18, 2021 | 15.93 | 16.00 | 15.28 | 15.30 | 486,308 | -0.85(-5.25%) |
Jun 17, 2021 | 16.79 | 16.84 | 16.07 | 16.15 | 236,458 | -0.59(-3.52%) |
Jun 16, 2021 | 16.51 | 16.86 | 16.39 | 16.74 | 173,197 | +0.05(+0.32%) |
Jun 15, 2021 | 16.53 | 16.77 | 16.44 | 16.68 | 146,236 | +0.24(+1.47%) |
Jun 14, 2021 | 16.51 | 16.59 | 16.32 | 16.44 | 144,561 | -0.08(-0.49%) |
Jun 11, 2021 | 16.65 | 16.72 | 16.43 | 16.52 | 143,049 | +0.04(+0.27%) |
Jun 10, 2021 | 16.96 | 16.96 | 16.48 | 16.48 | 120,377 | -0.28(-1.65%) |
Jun 09, 2021 | 16.99 | 16.99 | 16.69 | 16.75 | 194,159 | -0.35(-2.04%) |
Jun 08, 2021 | 17.09 | 17.23 | 16.96 | 17.10 | 120,365 | -0.10(-0.57%) |
Jun 07, 2021 | 17.17 | 17.25 | 17.06 | 17.20 | 101,786 | +0.04(+0.21%) |
Jun 04, 2021 | 17.11 | 17.22 | 17.00 | 17.16 | 148,266 | +0.06(+0.37%) |
Jun 03, 2021 | 17.10 | 17.14 | 17.01 | 17.10 | 155,999 | -0.02(-0.10%) |
Jun 02, 2021 | 17.28 | 17.28 | 17.04 | 17.12 | 203,740 | -0.05(-0.31%) |
Jun 01, 2021 | 17.07 | 17.25 | 16.97 | 17.17 | 177,628 | +0.20(+1.16%) |
May 28, 2021 | 17.12 | 17.12 | 16.69 | 16.98 | 128,575 | -0.08(-0.47%) |
May 27, 2021 | 16.84 | 17.12 | 16.84 | 17.06 | 480,252 | +0.40(+2.41%) |
May 26, 2021 | 16.42 | 16.74 | 16.30 | 16.65 | 150,307 | +0.22(+1.36%) |
May 25, 2021 | 16.80 | 16.88 | 16.42 | 16.43 | 277,563 | -0.37(-2.18%) |
May 24, 2021 | 16.83 | 16.85 | 16.57 | 16.80 | 207,334 | -0.02(-0.11%) |
May 21, 2021 | 16.65 | 16.94 | 16.65 | 16.82 | 172,534 | +0.21(+1.29%) |
May 20, 2021 | 16.54 | 16.62 | 16.27 | 16.60 | 91,693 | +0.01(+0.05%) |
May 19, 2021 | 16.57 | 16.66 | 16.24 | 16.59 | 156,147 | -0.15(-0.91%) |
May 18, 2021 | 17.01 | 17.01 | 16.73 | 16.74 | 128,772 | -0.23(-1.37%) |
May 17, 2021 | 16.81 | 17.00 | 16.62 | 16.98 | 192,062 | +0.13(+0.80%) |
May 14, 2021 | 16.74 | 16.85 | 16.55 | 16.84 | 180,019 | +0.15(+0.91%) |
May 13, 2021 | 15.97 | 16.67 | 15.97 | 16.69 | 246,615 | +0.67(+4.18%) |
May 12, 2021 | 16.40 | 16.60 | 15.88 | 16.02 | 175,148 | -0.23(-1.43%) |
May 11, 2021 | 16.74 | 16.74 | 16.15 | 16.25 | 173,203 | -0.26(-1.57%) |
May 10, 2021 | 16.86 | 16.92 | 16.49 | 16.51 | 133,875 | -0.21(-1.23%) |
May 07, 2021 | 16.57 | 16.74 | 16.47 | 16.72 | 118,953 | -0.03(-0.16%) |
May 06, 2021 | 16.61 | 16.77 | 16.37 | 16.74 | 167,617 | +0.13(+0.78%) |
May 05, 2021 | 16.61 | 16.61 | 16.31 | 16.61 | 151,151 | +0.08(+0.48%) |
May 04, 2021 | 16.61 | 16.61 | 16.26 | 16.53 | 184,024 | -0.02(-0.11%) |