Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.46 | 15.30 | 15.67 | 87,663 | +0.08(+0.52%) | |
Jan 28, 2022 | 16.19 | 16.19 | 15.27 | 15.59 | 158,342 | -0.69(-4.25%) |
Jan 27, 2022 | 16.87 | 16.87 | 16.18 | 16.28 | 62,311 | -0.31(-1.89%) |
Jan 26, 2022 | 16.99 | 17.24 | 16.31 | 16.60 | 97,369 | -0.35(-2.07%) |
Jan 25, 2022 | 16.76 | 17.02 | 16.45 | 16.95 | 84,679 | +0.01(+0.05%) |
Jan 24, 2022 | 16.38 | 17.02 | 16.38 | 16.94 | 92,092 | +0.34(+2.06%) |
Jan 21, 2022 | 16.49 | 16.95 | 16.43 | 16.60 | 90,498 | -0.07(-0.43%) |
Jan 20, 2022 | 16.96 | 17.16 | 16.63 | 16.67 | 74,641 | -0.24(-1.43%) |
Jan 19, 2022 | 17.29 | 17.37 | 16.85 | 16.91 | 119,240 | -0.40(-2.33%) |
Jan 18, 2022 | 17.63 | 17.63 | 17.29 | 17.32 | 79,480 | -0.39(-2.18%) |
Jan 14, 2022 | 17.70 | 0 | +0.13(+0.72%) | |||
Jan 13, 2022 | 17.27 | 17.75 | 17.27 | 17.58 | 51,564 | +0.26(+1.50%) |
Jan 12, 2022 | 17.48 | 17.51 | 17.15 | 17.32 | 110,858 | -0.10(-0.57%) |
Jan 11, 2022 | 17.58 | 17.58 | 17.19 | 17.42 | 41,959 | -0.09(-0.51%) |
Jan 10, 2022 | 17.74 | 17.96 | 17.38 | 17.51 | 88,706 | -0.12(-0.66%) |
Jan 07, 2022 | 17.54 | 17.72 | 17.54 | 17.62 | 43,003 | +0.04(+0.26%) |
Jan 06, 2022 | 17.52 | 17.66 | 17.07 | 17.58 | 85,002 | +0.58(+3.44%) |
Jan 05, 2022 | 17.21 | 17.27 | 16.94 | 16.99 | 67,671 | -0.10(-0.58%) |
Jan 04, 2022 | 16.96 | 17.35 | 16.96 | 17.09 | 151,652 | +0.24(+1.44%) |
Jan 03, 2022 | 16.72 | 17.04 | 16.72 | 16.85 | 95,849 | +0.19(+1.13%) |
Dec 31, 2021 | 16.56 | 16.77 | 16.47 | 16.66 | 60,245 | +0.14(+0.87%) |
Dec 30, 2021 | 16.69 | 16.79 | 16.48 | 16.52 | 52,451 | -0.24(-1.45%) |
Dec 29, 2021 | 16.67 | 16.90 | 16.54 | 16.76 | 39,426 | +0.05(+0.32%) |
Dec 28, 2021 | 16.72 | 16.84 | 16.35 | 16.71 | 54,558 | -0.02(-0.11%) |
Dec 27, 2021 | 16.71 | 16.75 | 16.39 | 16.72 | 61,804 | +0.25(+1.53%) |
Dec 23, 2021 | 16.34 | 16.53 | 16.34 | 16.47 | 41,685 | +0.19(+1.16%) |
Dec 22, 2021 | 16.29 | 16.35 | 16.13 | 16.28 | 89,523 | +0.06(+0.39%) |
Dec 21, 2021 | 16.16 | 16.39 | 15.93 | 16.22 | 95,393 | +0.18(+1.12%) |
Dec 20, 2021 | 16.03 | 16.12 | 15.52 | 16.04 | 135,754 | -0.13(-0.83%) |
Dec 17, 2021 | 16.47 | 16.63 | 15.96 | 16.18 | 141,919 | -0.28(-1.69%) |
Dec 16, 2021 | 16.37 | 16.60 | 16.26 | 16.46 | 130,567 | +0.32(+2.00%) |
Dec 15, 2021 | 15.96 | 16.28 | 15.72 | 16.13 | 118,915 | +0.31(+1.93%) |
Dec 14, 2021 | 15.84 | 16.17 | 15.78 | 15.83 | 137,365 | -0.12(-0.73%) |
Dec 13, 2021 | 16.10 | 16.22 | 15.83 | 15.94 | 60,456 | -0.22(-1.39%) |
Dec 10, 2021 | 16.13 | 16.19 | 15.94 | 16.17 | 58,108 | +0.07(+0.45%) |
Dec 09, 2021 | 16.28 | 16.29 | 16.04 | 16.10 | 78,371 | -0.25(-1.54%) |
Dec 08, 2021 | 16.43 | 16.43 | 16.07 | 16.35 | 77,025 | +0.12(+0.77%) |
Dec 07, 2021 | 16.41 | 16.41 | 16.08 | 16.22 | 50,844 | -0.07(-0.44%) |
Dec 06, 2021 | 16.33 | 16.52 | 16.22 | 16.29 | 63,736 | +0.21(+1.33%) |
Dec 03, 2021 | 16.40 | 16.40 | 15.99 | 16.08 | 74,892 | -0.18(-1.10%) |
Dec 02, 2021 | 15.88 | 16.54 | 15.71 | 16.26 | 126,959 | +0.46(+2.93%) |
Dec 01, 2021 | 16.02 | 16.21 | 15.78 | 15.79 | 96,637 | +0.12(+0.74%) |
Nov 30, 2021 | 15.76 | 15.85 | 15.59 | 15.68 | 169,369 | -0.18(-1.12%) |
Nov 29, 2021 | 16.17 | 16.17 | 15.70 | 15.86 | 393,476 | +0.02(+0.11%) |
Nov 26, 2021 | 15.96 | 16.36 | 15.43 | 15.84 | 117,351 | -0.57(-3.48%) |
Nov 24, 2021 | 16.53 | 16.53 | 16.25 | 16.41 | 68,360 | -0.18(-1.07%) |
Nov 23, 2021 | 16.54 | 16.62 | 16.40 | 16.59 | 87,897 | +0.10(+0.59%) |
Nov 22, 2021 | 16.66 | 16.77 | 16.39 | 16.49 | 120,688 | +0.12(+0.71%) |
Nov 19, 2021 | 16.37 | 16.45 | 16.20 | 16.37 | 125,366 | -0.19(-1.13%) |
Nov 18, 2021 | 16.45 | 16.58 | 16.46 | 16.56 | 88,057 | +0.09(+0.54%) |
Nov 17, 2021 | 16.56 | 16.59 | 16.07 | 16.47 | 423,636 | -0.16(-0.96%) |
Nov 16, 2021 | 16.44 | 16.70 | 16.27 | 16.63 | 78,894 | +0.20(+1.25%) |
Nov 15, 2021 | 16.18 | 16.49 | 16.18 | 16.43 | 59,056 | +0.26(+1.60%) |
Nov 12, 2021 | 16.52 | 16.56 | 16.08 | 16.17 | 86,618 | -0.36(-2.16%) |
Nov 11, 2021 | 16.42 | 16.58 | 16.30 | 16.53 | 73,896 | +0.12(+0.71%) |
Nov 10, 2021 | 16.35 | 16.41 | 71,393 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.54 | 16.59 | 16.22 | 16.31 | 81,271 | -0.04(-0.27%) |
Nov 08, 2021 | 16.32 | 16.40 | 16.15 | 16.36 | 94,873 | +0.03(+0.16%) |
Nov 05, 2021 | 15.81 | 16.43 | 15.75 | 16.33 | 178,312 | +0.61(+3.85%) |
Nov 04, 2021 | 15.96 | 16.03 | 15.46 | 15.72 | 204,026 | -0.31(-1.95%) |
Nov 03, 2021 | 15.99 | 16.10 | 15.59 | 16.04 | 238,631 | -0.03(-0.17%) |
Nov 02, 2021 | 16.93 | 16.93 | 15.83 | 16.06 | 179,698 | -0.83(-4.91%) |
Nov 01, 2021 | 15.95 | 16.91 | 15.88 | 16.89 | 155,287 | +1.01(+6.34%) |
Oct 29, 2021 | 16.15 | 16.47 | 15.86 | 15.88 | 959,395 | -0.27(-1.66%) |
Oct 28, 2021 | 15.24 | 16.49 | 15.24 | 16.15 | 317,807 | +0.91(+5.97%) |
Oct 27, 2021 | 15.21 | 15.36 | 15.09 | 15.24 | 65,982 | +0.04(+0.23%) |
Oct 26, 2021 | 15.21 | 15.21 | 53,161 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.28 | 15.28 | 15.10 | 15.21 | 66,631 | +0.01(+0.06%) |
Oct 22, 2021 | 15.19 | 15.30 | 15.09 | 15.20 | 76,737 | -0.02(-0.12%) |
Oct 21, 2021 | 15.35 | 15.38 | 15.17 | 15.22 | 37,035 | -0.13(-0.87%) |
Oct 20, 2021 | 15.09 | 15.38 | 15.03 | 15.35 | 61,542 | +0.27(+1.77%) |
Oct 19, 2021 | 15.01 | 15.11 | 14.99 | 15.08 | 45,972 | +0.04(+0.30%) |
Oct 18, 2021 | 15.01 | 15.05 | 14.86 | 15.04 | 55,202 | +0.06(+0.42%) |
Oct 15, 2021 | 15.15 | 15.15 | 14.93 | 14.97 | 80,585 | -0.03(-0.18%) |
Oct 14, 2021 | 15.04 | 15.04 | 14.78 | 15.00 | 92,784 | +0.12(+0.78%) |
Oct 13, 2021 | 14.97 | 14.97 | 14.71 | 14.89 | 78,863 | -0.12(-0.77%) |
Oct 12, 2021 | 14.79 | 15.12 | 14.74 | 15.00 | 76,509 | +0.18(+1.20%) |
Oct 11, 2021 | 15.01 | 15.07 | 14.80 | 14.82 | 53,791 | -0.15(-1.01%) |
Oct 08, 2021 | 14.91 | 15.07 | 14.81 | 14.97 | 57,994 | +0.05(+0.36%) |
Oct 07, 2021 | 14.91 | 14.97 | 14.78 | 14.92 | 74,051 | +0.04(+0.30%) |
Oct 06, 2021 | 14.76 | 14.89 | 14.60 | 14.88 | 56,512 | +0.01(+0.06%) |
Oct 05, 2021 | 14.71 | 14.88 | 14.67 | 14.87 | 86,312 | +0.26(+1.77%) |
Oct 04, 2021 | 14.44 | 14.66 | 14.37 | 14.61 | 99,334 | +0.25(+1.74%) |
Oct 01, 2021 | 14.01 | 14.40 | 13.99 | 14.36 | 120,709 | +0.36(+2.55%) |
Sep 30, 2021 | 13.99 | 14.15 | 13.92 | 14.00 | 130,708 | +0.12(+0.90%) |
Sep 29, 2021 | 13.92 | 13.97 | 13.76 | 13.88 | 63,378 | +0.01(+0.06%) |
Sep 28, 2021 | 13.95 | 14.10 | 13.72 | 13.87 | 97,318 | -0.03(-0.19%) |
Sep 27, 2021 | 13.84 | 14.06 | 13.84 | 13.90 | 90,167 | +0.14(+1.04%) |
Sep 24, 2021 | 13.64 | 13.90 | 13.63 | 13.75 | 59,812 | +0.08(+0.59%) |
Sep 23, 2021 | 13.48 | 13.75 | 13.41 | 13.67 | 48,256 | +0.26(+1.93%) |
Sep 22, 2021 | 13.40 | 13.53 | 13.36 | 13.41 | 38,567 | +0.13(+1.01%) |
Sep 21, 2021 | 13.44 | 13.44 | 13.25 | 13.28 | 37,907 | +0.00(+0.00%) |
Sep 20, 2021 | 13.28 | 13.30 | 13.05 | 13.28 | 78,746 | -0.23(-1.71%) |
Sep 17, 2021 | 13.42 | 13.52 | 13.32 | 13.51 | 239,760 | +0.12(+0.93%) |
Sep 16, 2021 | 13.50 | 13.50 | 13.32 | 13.39 | 35,262 | +0.00(+0.00%) |
Sep 15, 2021 | 13.42 | 13.47 | 13.28 | 13.39 | 45,988 | +0.04(+0.27%) |
Sep 14, 2021 | 13.54 | 13.54 | 13.28 | 13.35 | 73,360 | -0.12(-0.86%) |
Sep 13, 2021 | 13.44 | 13.50 | 13.37 | 13.47 | 53,532 | +0.18(+1.34%) |
Sep 10, 2021 | 13.38 | 13.42 | 13.25 | 13.29 | 52,980 | -0.04(-0.33%) |
Sep 09, 2021 | 13.42 | 13.52 | 13.29 | 13.33 | 71,733 | -0.11(-0.80%) |
Sep 08, 2021 | 13.57 | 13.60 | 13.37 | 13.44 | 44,815 | -0.11(-0.78%) |
Sep 07, 2021 | 13.73 | 13.73 | 13.53 | 13.55 | 41,916 | -0.10(-0.71%) |
Sep 03, 2021 | 13.74 | 13.79 | 13.57 | 13.65 | 37,918 | -0.12(-0.84%) |
Sep 02, 2021 | 13.85 | 13.92 | 13.72 | 13.76 | 41,604 | -0.04(-0.32%) |
Sep 01, 2021 | 13.83 | 13.89 | 13.66 | 13.80 | 33,553 | +0.00(+0.00%) |
Aug 31, 2021 | 13.81 | 13.92 | 13.72 | 13.80 | 36,548 | +0.02(+0.13%) |
Aug 30, 2021 | 14.14 | 14.14 | 13.76 | 13.79 | 56,365 | -0.32(-2.26%) |
Aug 27, 2021 | 13.80 | 14.15 | 13.80 | 14.11 | 89,679 | +0.34(+2.44%) |
Aug 26, 2021 | 14.03 | 14.03 | 13.75 | 13.77 | 42,208 | -0.20(-1.46%) |
Aug 25, 2021 | 13.85 | 14.10 | 13.85 | 13.97 | 62,363 | +0.14(+1.02%) |
Aug 24, 2021 | 13.84 | 13.88 | 13.77 | 13.83 | 69,223 | -0.04(-0.26%) |
Aug 23, 2021 | 13.94 | 13.96 | 13.81 | 13.87 | 49,576 | +0.04(+0.26%) |
Aug 20, 2021 | 13.56 | 13.85 | 13.56 | 13.83 | 204,268 | +0.22(+1.63%) |
Aug 19, 2021 | 13.63 | 13.73 | 13.43 | 13.61 | 54,912 | -0.06(-0.45%) |
Aug 18, 2021 | 13.82 | 13.91 | 13.64 | 13.67 | 86,003 | -0.21(-1.53%) |
Aug 17, 2021 | 14.15 | 14.15 | 13.80 | 13.88 | 62,495 | -0.16(-1.13%) |
Aug 16, 2021 | 14.08 | 14.18 | 13.94 | 14.04 | 120,605 | +0.01(+0.06%) |
Aug 13, 2021 | 14.11 | 14.13 | 13.97 | 14.03 | 35,870 | -0.05(-0.38%) |
Aug 12, 2021 | 14.16 | 14.17 | 13.95 | 14.09 | 42,838 | -0.01(-0.06%) |
Aug 11, 2021 | 14.03 | 14.16 | 13.98 | 14.10 | 57,415 | +0.11(+0.82%) |
Aug 10, 2021 | 13.90 | 14.05 | 13.77 | 13.98 | 40,817 | +0.15(+1.09%) |
Aug 09, 2021 | 13.90 | 14.03 | 13.80 | 13.83 | 47,895 | -0.14(-1.01%) |
Aug 06, 2021 | 13.76 | 14.04 | 13.76 | 13.97 | 73,802 | +0.27(+1.94%) |
Aug 05, 2021 | 13.65 | 13.81 | 13.61 | 13.71 | 42,997 | +0.13(+0.98%) |
Aug 04, 2021 | 13.54 | 13.81 | 13.54 | 13.57 | 47,735 | -0.16(-1.16%) |
Aug 03, 2021 | 13.64 | 13.91 | 13.49 | 13.73 | 95,343 | +0.22(+1.64%) |
Aug 02, 2021 | 13.71 | 13.87 | 13.49 | 13.51 | 99,004 | -0.07(-0.52%) |
Jul 30, 2021 | 13.65 | 13.75 | 13.53 | 13.58 | 75,535 | -0.04(-0.26%) |
Jul 29, 2021 | 13.62 | 13.69 | 13.43 | 13.62 | 75,050 | +0.19(+1.38%) |
Jul 28, 2021 | 13.34 | 13.49 | 13.06 | 13.43 | 81,659 | +0.12(+0.86%) |
Jul 27, 2021 | 13.38 | 13.42 | 13.28 | 13.32 | 44,124 | -0.07(-0.53%) |
Jul 26, 2021 | 13.35 | 13.54 | 13.31 | 13.39 | 37,326 | +0.04(+0.33%) |
Jul 23, 2021 | 13.42 | 13.49 | 13.29 | 13.34 | 46,053 | +0.07(+0.53%) |
Jul 22, 2021 | 13.44 | 13.44 | 13.10 | 13.27 | 92,371 | -0.21(-1.57%) |
Jul 21, 2021 | 13.52 | 13.71 | 13.43 | 13.49 | 60,349 | +0.12(+0.93%) |
Jul 20, 2021 | 13.02 | 13.69 | 13.02 | 13.36 | 118,829 | +0.18(+1.34%) |
Jul 19, 2021 | 13.27 | 13.32 | 13.01 | 13.19 | 97,215 | -0.19(-1.46%) |
Jul 16, 2021 | 13.75 | 13.79 | 13.33 | 13.38 | 63,034 | -0.26(-1.88%) |
Jul 15, 2021 | 13.40 | 13.69 | 13.28 | 13.64 | 61,068 | +0.18(+1.32%) |
Jul 14, 2021 | 13.38 | 13.61 | 13.27 | 13.46 | 63,241 | +0.08(+0.59%) |
Jul 13, 2021 | 13.69 | 13.73 | 13.34 | 13.38 | 79,122 | -0.34(-2.45%) |
Jul 12, 2021 | 13.37 | 13.74 | 13.27 | 13.72 | 79,457 | +0.20(+1.51%) |
Jul 09, 2021 | 13.19 | 13.53 | 13.19 | 13.51 | 94,813 | +0.55(+4.23%) |
Jul 08, 2021 | 13.18 | 13.25 | 12.89 | 12.96 | 79,893 | -0.24(-1.81%) |
Jul 07, 2021 | 13.36 | 13.50 | 13.19 | 13.20 | 59,179 | -0.18(-1.32%) |
Jul 06, 2021 | 13.79 | 13.80 | 13.30 | 13.38 | 78,673 | -0.38(-2.77%) |
Jul 02, 2021 | 13.92 | 13.99 | 13.73 | 13.76 | 77,162 | -0.19(-1.39%) |
Jul 01, 2021 | 13.80 | 14.09 | 13.80 | 13.95 | 107,563 | +0.23(+1.68%) |
Jun 30, 2021 | 13.60 | 13.87 | 13.60 | 13.72 | 204,306 | +0.05(+0.39%) |
Jun 29, 2021 | 14.01 | 14.10 | 13.67 | 13.67 | 98,492 | -0.24(-1.72%) |
Jun 28, 2021 | 14.41 | 14.41 | 13.80 | 13.91 | 92,617 | -0.42(-2.90%) |
Jun 25, 2021 | 14.57 | 14.58 | 14.29 | 14.33 | 354,354 | -0.28(-1.94%) |
Jun 24, 2021 | 14.15 | 14.64 | 14.15 | 14.61 | 139,875 | +0.46(+3.25%) |
Jun 23, 2021 | 14.91 | 14.99 | 14.07 | 14.15 | 250,886 | -0.78(-5.22%) |
Jun 22, 2021 | 14.84 | 15.20 | 14.82 | 14.93 | 76,985 | -0.35(-2.32%) |
Jun 21, 2021 | 15.25 | 15.56 | 15.03 | 15.28 | 131,524 | +0.27(+1.83%) |
Jun 18, 2021 | 14.95 | 15.35 | 14.71 | 15.01 | 434,603 | +0.04(+0.24%) |
Jun 17, 2021 | 15.18 | 15.18 | 14.96 | 14.97 | 90,565 | -0.13(-0.88%) |
Jun 16, 2021 | 14.98 | 15.19 | 14.95 | 15.11 | 64,451 | +0.08(+0.53%) |
Jun 15, 2021 | 14.96 | 15.14 | 14.95 | 15.03 | 55,947 | +0.07(+0.47%) |
Jun 14, 2021 | 15.06 | 15.13 | 14.85 | 14.95 | 98,865 | -0.16(-1.05%) |
Jun 11, 2021 | 14.95 | 15.13 | 14.95 | 15.11 | 60,053 | +0.22(+1.49%) |
Jun 10, 2021 | 15.04 | 15.04 | 14.89 | 14.89 | 79,941 | -0.08(-0.53%) |
Jun 09, 2021 | 15.05 | 15.10 | 14.93 | 14.97 | 52,995 | -0.15(-0.99%) |
Jun 08, 2021 | 15.22 | 15.27 | 15.11 | 15.12 | 39,459 | -0.16(-1.04%) |
Jun 07, 2021 | 15.24 | 15.32 | 15.14 | 15.28 | 34,377 | +0.11(+0.75%) |
Jun 04, 2021 | 14.94 | 15.28 | 14.94 | 15.17 | 36,770 | -0.11(-0.69%) |
Jun 03, 2021 | 15.29 | 15.38 | 15.19 | 15.27 | 34,749 | +0.04(+0.23%) |
Jun 02, 2021 | 15.49 | 15.61 | 15.16 | 15.24 | 69,975 | -0.13(-0.86%) |
Jun 01, 2021 | 15.35 | 15.43 | 15.25 | 15.37 | 171,314 | +0.07(+0.46%) |
May 28, 2021 | 15.43 | 15.43 | 15.07 | 15.30 | 36,118 | -0.06(-0.40%) |
May 27, 2021 | 15.36 | 15.51 | 15.27 | 15.36 | 37,180 | +0.19(+1.28%) |
May 26, 2021 | 15.04 | 15.22 | 14.99 | 15.17 | 63,898 | +0.18(+1.17%) |
May 25, 2021 | 15.40 | 15.46 | 14.99 | 14.99 | 58,007 | -0.44(-2.85%) |
May 24, 2021 | 15.82 | 15.82 | 15.37 | 15.43 | 57,211 | -0.31(-1.96%) |
May 21, 2021 | 15.49 | 15.78 | 15.44 | 15.74 | 66,267 | +0.36(+2.34%) |
May 20, 2021 | 15.24 | 15.39 | 15.06 | 15.38 | 148,986 | +0.09(+0.57%) |
May 19, 2021 | 14.95 | 15.31 | 14.75 | 15.29 | 468,108 | +0.30(+1.99%) |
May 18, 2021 | 15.16 | 15.16 | 14.96 | 14.99 | 82,793 | -0.09(-0.58%) |
May 17, 2021 | 14.96 | 15.10 | 14.82 | 15.08 | 48,051 | +0.00(+0.00%) |
May 14, 2021 | 14.95 | 15.11 | 14.82 | 15.08 | 51,967 | +0.19(+1.30%) |
May 13, 2021 | 14.41 | 14.95 | 14.41 | 14.88 | 37,785 | +0.47(+3.29%) |
May 12, 2021 | 14.44 | 14.59 | 14.33 | 14.41 | 78,605 | +0.04(+0.24%) |
May 11, 2021 | 14.66 | 14.66 | 14.29 | 14.37 | 31,246 | -0.23(-1.57%) |
May 10, 2021 | 14.78 | 14.97 | 14.60 | 14.60 | 63,981 | -0.11(-0.72%) |
May 07, 2021 | 14.72 | 14.80 | 14.59 | 14.71 | 40,836 | -0.11(-0.77%) |
May 06, 2021 | 14.63 | 14.82 | 14.46 | 14.82 | 91,191 | +0.35(+2.43%) |
May 05, 2021 | 14.79 | 14.79 | 14.40 | 14.47 | 43,414 | -0.20(-1.38%) |
May 04, 2021 | 14.78 | 14.92 | 14.63 | 14.67 | 41,044 | -0.12(-0.83%) |
May 03, 2021 | 14.69 | 14.91 | 14.64 | 14.80 | 66,995 | +0.22(+1.51%) |
Apr 30, 2021 | 14.31 | 14.66 | 14.31 | 14.58 | 93,040 | +0.11(+0.73%) |
Apr 29, 2021 | 14.39 | 14.69 | 14.23 | 14.47 | 61,385 | +0.24(+1.67%) |
Apr 28, 2021 | 14.08 | 14.33 | 14.08 | 14.23 | 66,592 | +0.00(+0.00%) |
Apr 27, 2021 | 14.61 | 14.61 | 14.15 | 14.23 | 57,285 | -0.14(-0.98%) |
Apr 26, 2021 | 14.55 | 14.73 | 14.34 | 14.37 | 40,284 | -0.20(-1.39%) |
Apr 23, 2021 | 14.37 | 14.68 | 14.35 | 14.58 | 35,487 | +0.30(+2.09%) |
Apr 22, 2021 | 14.49 | 14.52 | 14.28 | 14.28 | 66,454 | -0.15(-1.04%) |
Apr 21, 2021 | 14.50 | 14.55 | 14.37 | 14.43 | 57,597 | +0.01(+0.06%) |
Apr 20, 2021 | 14.55 | 14.60 | 14.35 | 14.42 | 85,728 | -0.18(-1.20%) |
Apr 19, 2021 | 14.62 | 14.69 | 14.36 | 14.59 | 67,184 | -0.05(-0.36%) |
Apr 16, 2021 | 14.98 | 14.99 | 14.59 | 14.65 | 49,932 | -0.13(-0.89%) |
Apr 15, 2021 | 14.50 | 14.81 | 14.40 | 14.78 | 53,416 | +0.28(+1.94%) |
Apr 14, 2021 | 14.43 | 14.62 | 14.42 | 14.50 | 46,533 | +0.06(+0.43%) |
Apr 13, 2021 | 14.60 | 14.68 | 14.39 | 14.44 | 45,127 | -0.27(-1.85%) |
Apr 12, 2021 | 14.77 | 14.89 | 14.66 | 14.71 | 48,521 | -0.05(-0.36%) |
Apr 09, 2021 | 14.95 | 15.03 | 14.74 | 14.76 | 49,477 | -0.11(-0.77%) |
Apr 08, 2021 | 14.88 | 15.01 | 14.66 | 14.88 | 95,845 | -0.04(-0.29%) |
Apr 07, 2021 | 14.77 | 15.04 | 14.69 | 14.92 | 133,686 | +0.25(+1.68%) |
Apr 06, 2021 | 14.77 | 14.90 | 14.63 | 14.67 | 108,136 | -0.16(-1.07%) |
Apr 05, 2021 | 14.79 | 14.89 | 14.59 | 14.83 | 114,791 | +0.07(+0.48%) |
Apr 01, 2021 | 14.59 | 14.76 | 14.43 | 14.76 | 87,353 | +0.08(+0.54%) |
Mar 31, 2021 | 14.58 | 14.83 | 14.51 | 14.68 | 168,025 | +0.21(+1.46%) |
Mar 30, 2021 | 14.43 | 14.84 | 14.33 | 14.47 | 72,768 | +0.18(+1.29%) |
Mar 29, 2021 | 14.30 | 14.65 | 14.28 | 14.29 | 58,830 | -0.22(-1.52%) |
Mar 26, 2021 | 14.24 | 14.54 | 14.13 | 14.51 | 43,221 | +0.40(+2.87%) |
Mar 25, 2021 | 14.05 | 14.31 | 13.80 | 14.10 | 52,519 | +0.26(+1.91%) |
Mar 24, 2021 | 14.01 | 14.70 | 13.84 | 13.84 | 78,643 | -0.01(-0.06%) |
Mar 23, 2021 | 13.79 | 14.04 | 13.68 | 13.85 | 72,205 | -0.15(-1.07%) |
Mar 22, 2021 | 14.19 | 14.31 | 13.60 | 14.00 | 51,227 | -0.24(-1.67%) |
Mar 19, 2021 | 14.37 | 14.51 | 14.08 | 14.23 | 352,714 | -0.22(-1.52%) |
Mar 18, 2021 | 14.34 | 14.86 | 14.34 | 14.45 | 78,123 | +0.17(+1.17%) |
Mar 17, 2021 | 14.30 | 14.45 | 14.16 | 14.29 | 38,207 | +0.02(+0.12%) |
Mar 16, 2021 | 14.29 | 14.36 | 14.00 | 14.27 | 63,336 | +0.05(+0.37%) |
Mar 15, 2021 | 14.59 | 16.05 | 14.08 | 14.22 | 63,524 | -0.39(-2.65%) |
Mar 12, 2021 | 14.51 | 14.80 | 14.27 | 14.60 | 48,112 | +0.16(+1.10%) |
Mar 11, 2021 | 14.75 | 14.75 | 14.22 | 14.45 | 87,708 | -0.33(-2.20%) |
Mar 10, 2021 | 14.18 | 14.80 | 13.81 | 14.77 | 102,157 | +0.60(+4.25%) |
Mar 09, 2021 | 14.37 | 14.48 | 13.87 | 14.17 | 111,521 | -0.25(-1.76%) |
Mar 08, 2021 | 13.88 | 14.48 | 13.75 | 14.42 | 100,132 | +0.68(+4.96%) |
Mar 05, 2021 | 13.43 | 13.82 | 13.32 | 13.74 | 87,467 | +0.55(+4.17%) |
Mar 04, 2021 | 13.57 | 13.89 | 13.15 | 13.19 | 90,033 | -0.16(-1.18%) |
Mar 03, 2021 | 13.08 | 13.58 | 12.67 | 13.35 | 117,497 | +0.86(+6.93%) |
Mar 02, 2021 | 12.36 | 12.61 | 12.33 | 12.48 | 75,530 | +0.00(+0.00%) |
Mar 01, 2021 | 12.38 | 12.58 | 12.28 | 12.48 | 108,595 | +0.39(+3.25%) |
Feb 26, 2021 | 12.18 | 12.38 | 12.05 | 12.09 | 78,537 | -0.10(-0.79%) |
Feb 25, 2021 | 12.70 | 12.75 | 12.16 | 12.18 | 83,996 | -0.52(-4.12%) |
Feb 24, 2021 | 12.61 | 12.75 | 12.61 | 12.71 | 78,189 | +0.22(+1.75%) |
Feb 23, 2021 | 12.53 | 12.87 | 12.32 | 12.49 | 129,135 | +0.18(+1.49%) |
Feb 22, 2021 | 11.99 | 12.33 | 11.90 | 12.31 | 83,772 | +0.23(+1.88%) |
Feb 19, 2021 | 11.87 | 12.08 | 11.81 | 12.08 | 74,530 | +0.28(+2.37%) |
Feb 18, 2021 | 12.02 | 12.10 | 11.79 | 11.80 | 68,386 | -0.25(-2.10%) |
Feb 17, 2021 | 12.05 | 12.12 | 11.90 | 12.05 | 38,308 | +0.10(+0.80%) |
Feb 16, 2021 | 12.11 | 12.18 | 11.92 | 11.96 | 66,616 | -0.05(-0.44%) |
Feb 12, 2021 | 12.11 | 12.29 | 12.00 | 12.01 | 44,878 | -0.17(-1.43%) |
Feb 11, 2021 | 12.20 | 12.40 | 12.02 | 12.18 | 80,771 | +0.00(+0.00%) |
Feb 10, 2021 | 12.44 | 12.44 | 12.12 | 12.18 | 98,059 | -0.16(-1.27%) |
Feb 09, 2021 | 12.42 | 12.53 | 12.25 | 12.34 | 74,680 | -0.14(-1.15%) |
Feb 08, 2021 | 12.23 | 12.51 | 12.14 | 12.49 | 60,590 | +0.26(+2.11%) |
Feb 05, 2021 | 12.23 | 12.23 | 12.00 | 12.23 | 58,502 | +0.01(+0.07%) |
Feb 04, 2021 | 11.91 | 12.23 | 11.91 | 12.22 | 60,983 | +0.34(+2.87%) |
Feb 03, 2021 | 11.98 | 12.12 | 11.69 | 11.88 | 49,421 | -0.14(-1.16%) |
Feb 02, 2021 | 11.97 | 12.07 | 11.84 | 12.02 | 85,732 | +0.17(+1.47%) |