Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.58 | 15.55 | 409,618 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.47 | 15.52 | 15.39 | 15.54 | 319,916 | +0.00(+0.00%) |
Jan 27, 2022 | 15.46 | 15.57 | 15.24 | 15.54 | 298,343 | +0.33(+2.15%) |
Jan 26, 2022 | 15.40 | 15.46 | 15.13 | 15.21 | 433,699 | +0.01(+0.10%) |
Jan 25, 2022 | 14.82 | 15.26 | 14.82 | 15.20 | 409,306 | +0.16(+1.04%) |
Jan 24, 2022 | 14.88 | 15.05 | 14.28 | 15.04 | 1,486,583 | -0.31(-2.03%) |
Jan 21, 2022 | 15.80 | 15.84 | 15.33 | 15.35 | 637,138 | -0.52(-3.28%) |
Jan 20, 2022 | 15.92 | 16.09 | 15.81 | 15.87 | 343,829 | -0.08(-0.51%) |
Jan 19, 2022 | 16.00 | 16.06 | 15.84 | 15.95 | 292,243 | -0.04(-0.28%) |
Jan 18, 2022 | 16.02 | 16.12 | 15.91 | 16.00 | 285,036 | -0.08(-0.51%) |
Jan 14, 2022 | 16.08 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 15.95 | 16.10 | 15.95 | 16.07 | 332,401 | +0.04(+0.23%) |
Jan 12, 2022 | 15.99 | 16.09 | 15.95 | 16.03 | 452,543 | +0.03(+0.18%) |
Jan 11, 2022 | 15.88 | 16.02 | 15.84 | 16.00 | 391,113 | +0.13(+0.79%) |
Jan 10, 2022 | 15.77 | 15.88 | 15.66 | 15.88 | 382,211 | +0.06(+0.37%) |
Jan 07, 2022 | 15.75 | 15.86 | 15.75 | 15.82 | 207,913 | +0.04(+0.28%) |
Jan 06, 2022 | 15.62 | 15.80 | 15.50 | 15.77 | 335,841 | +0.15(+0.99%) |
Jan 05, 2022 | 15.68 | 15.85 | 15.62 | 15.62 | 363,206 | -0.07(-0.42%) |
Jan 04, 2022 | 15.70 | 15.74 | 15.66 | 15.68 | 288,396 | +0.06(+0.38%) |
Jan 03, 2022 | 15.55 | 15.64 | 15.51 | 15.63 | 333,650 | +0.07(+0.47%) |
Dec 31, 2021 | 15.49 | 15.69 | 15.49 | 15.55 | 340,469 | +0.08(+0.52%) |
Dec 30, 2021 | 15.47 | 15.55 | 15.46 | 15.47 | 240,786 | +0.00(+0.00%) |
Dec 29, 2021 | 15.33 | 15.54 | 15.33 | 15.47 | 284,737 | +0.11(+0.72%) |
Dec 28, 2021 | 15.29 | 15.50 | 15.29 | 15.36 | 300,554 | +0.07(+0.43%) |
Dec 27, 2021 | 15.40 | 15.45 | 15.28 | 15.29 | 397,065 | -0.04(-0.29%) |
Dec 23, 2021 | 15.29 | 15.35 | 15.21 | 15.34 | 373,484 | +0.21(+1.41%) |
Dec 22, 2021 | 15.10 | 15.21 | 15.08 | 15.12 | 331,641 | +0.04(+0.29%) |
Dec 21, 2021 | 14.98 | 15.17 | 14.92 | 15.08 | 302,011 | +0.20(+1.34%) |
Dec 20, 2021 | 15.40 | 15.40 | 14.84 | 14.88 | 680,550 | -0.57(-3.72%) |
Dec 17, 2021 | 15.42 | 15.58 | 15.34 | 15.46 | 254,655 | -0.01(-0.10%) |
Dec 16, 2021 | 15.51 | 15.60 | 15.46 | 15.47 | 282,491 | -0.03(-0.19%) |
Dec 15, 2021 | 15.58 | 15.62 | 15.42 | 15.50 | 435,703 | -0.12(-0.75%) |
Dec 14, 2021 | 15.60 | 15.68 | 15.58 | 15.62 | 236,429 | -0.05(-0.33%) |
Dec 13, 2021 | 15.70 | 15.70 | 15.51 | 15.67 | 324,476 | -0.04(-0.23%) |
Dec 10, 2021 | 15.74 | 15.75 | 15.66 | 15.71 | 222,103 | -0.07(-0.46%) |
Dec 09, 2021 | 15.66 | 15.79 | 15.66 | 15.78 | 242,972 | +0.09(+0.61%) |
Dec 08, 2021 | 15.69 | 15.76 | 15.63 | 15.68 | 254,956 | +0.00(+0.00%) |
Dec 07, 2021 | 15.55 | 15.79 | 15.52 | 15.68 | 274,949 | +0.15(+0.99%) |
Dec 06, 2021 | 15.58 | 15.63 | 15.31 | 15.53 | 566,612 | -0.05(-0.33%) |
Dec 03, 2021 | 15.74 | 15.85 | 15.58 | 15.58 | 559,818 | -0.13(-0.84%) |
Dec 02, 2021 | 15.65 | 15.78 | 15.64 | 15.71 | 255,439 | +0.10(+0.65%) |
Dec 01, 2021 | 15.74 | 15.87 | 15.60 | 15.61 | 300,396 | -0.11(-0.70%) |
Nov 30, 2021 | 15.69 | 15.77 | 15.63 | 15.72 | 350,281 | -0.05(-0.32%) |
Nov 29, 2021 | 15.72 | 15.79 | 15.69 | 15.77 | 180,206 | +0.15(+0.93%) |
Nov 26, 2021 | 15.63 | 15.66 | 15.56 | 15.63 | 241,102 | -0.13(-0.83%) |
Nov 24, 2021 | 15.73 | 15.77 | 15.66 | 15.76 | 246,015 | -0.02(-0.14%) |
Nov 23, 2021 | 15.86 | 15.91 | 15.69 | 15.78 | 356,263 | -0.09(-0.55%) |
Nov 22, 2021 | 15.91 | 15.93 | 15.84 | 15.87 | 246,082 | -0.01(-0.09%) |
Nov 19, 2021 | 15.96 | 15.96 | 15.85 | 15.88 | 365,651 | -0.06(-0.37%) |
Nov 18, 2021 | 15.98 | 15.95 | 15.90 | 15.94 | 318,325 | +0.04(+0.28%) |
Nov 17, 2021 | 15.83 | 15.93 | 15.77 | 15.90 | 241,968 | +0.07(+0.42%) |
Nov 16, 2021 | 15.77 | 15.85 | 15.74 | 15.83 | 238,778 | +0.08(+0.51%) |
Nov 15, 2021 | 15.79 | 15.84 | 15.72 | 15.75 | 316,293 | -0.04(-0.28%) |
Nov 12, 2021 | 15.84 | 15.87 | 15.75 | 15.79 | 161,322 | -0.04(-0.28%) |
Nov 11, 2021 | 15.86 | 15.91 | 15.80 | 15.84 | 182,809 | +0.00(+0.00%) |
Nov 10, 2021 | 16.00 | 15.80 | 15.84 | 402,817 | -0.26(-1.59%) | |
Nov 09, 2021 | 16.08 | 16.12 | 16.03 | 16.09 | 312,603 | +0.04(+0.22%) |
Nov 08, 2021 | 16.05 | 16.09 | 16.01 | 16.06 | 336,834 | +0.05(+0.32%) |
Nov 05, 2021 | 16.12 | 16.12 | 15.95 | 16.01 | 323,168 | -0.10(-0.63%) |
Nov 04, 2021 | 16.06 | 16.12 | 16.05 | 16.11 | 267,912 | +0.01(+0.04%) |
Nov 03, 2021 | 16.02 | 16.10 | 15.97 | 16.10 | 314,745 | +0.09(+0.54%) |
Nov 02, 2021 | 15.91 | 16.02 | 15.84 | 16.01 | 260,702 | +0.10(+0.64%) |
Nov 01, 2021 | 15.91 | 15.88 | 15.88 | 15.91 | 304,422 | +0.04(+0.23%) |
Oct 29, 2021 | 15.81 | 15.90 | 15.80 | 15.88 | 163,800 | +0.05(+0.32%) |
Oct 28, 2021 | 15.82 | 15.84 | 15.79 | 15.83 | 173,237 | +0.02(+0.14%) |
Oct 27, 2021 | 15.78 | 15.85 | 15.77 | 15.80 | 174,223 | +0.04(+0.23%) |
Oct 26, 2021 | 15.80 | 15.77 | 205,810 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.83 | 15.89 | 15.78 | 15.80 | 241,774 | -0.07(-0.41%) |
Oct 22, 2021 | 15.86 | 15.90 | 15.79 | 15.87 | 341,493 | -0.03(-0.18%) |
Oct 21, 2021 | 15.89 | 15.91 | 15.85 | 15.90 | 281,048 | +0.05(+0.32%) |
Oct 20, 2021 | 15.77 | 15.85 | 15.76 | 15.85 | 265,491 | +0.09(+0.60%) |
Oct 19, 2021 | 15.71 | 15.81 | 15.71 | 15.75 | 187,828 | +0.04(+0.28%) |
Oct 18, 2021 | 15.67 | 15.76 | 15.64 | 15.71 | 257,075 | +0.01(+0.05%) |
Oct 15, 2021 | 15.68 | 15.78 | 15.66 | 15.70 | 222,504 | +0.01(+0.05%) |
Oct 14, 2021 | 15.61 | 15.73 | 15.55 | 15.70 | 186,220 | +0.17(+1.07%) |
Oct 13, 2021 | 15.56 | 15.61 | 15.51 | 15.53 | 198,359 | -0.09(-0.60%) |
Oct 12, 2021 | 15.68 | 15.68 | 15.57 | 15.62 | 259,827 | -0.05(-0.33%) |
Oct 11, 2021 | 15.68 | 15.70 | 15.55 | 15.67 | 299,281 | +0.06(+0.37%) |
Oct 08, 2021 | 15.52 | 15.68 | 15.52 | 15.62 | 230,357 | +0.05(+0.32%) |
Oct 07, 2021 | 15.51 | 15.61 | 15.36 | 15.57 | 303,756 | +0.16(+1.07%) |
Oct 06, 2021 | 15.35 | 15.42 | 15.25 | 15.40 | 220,362 | +0.01(+0.05%) |
Oct 05, 2021 | 15.27 | 15.43 | 15.23 | 15.40 | 342,621 | +0.18(+1.18%) |
Oct 04, 2021 | 15.19 | 15.22 | 15.12 | 15.22 | 381,797 | +0.04(+0.28%) |
Oct 01, 2021 | 15.14 | 15.20 | 14.97 | 15.17 | 268,840 | +0.19(+1.24%) |
Sep 30, 2021 | 15.12 | 15.14 | 14.97 | 14.99 | 458,314 | -0.13(-0.85%) |
Sep 29, 2021 | 15.23 | 15.28 | 15.12 | 15.12 | 246,462 | -0.04(-0.28%) |
Sep 28, 2021 | 15.30 | 15.35 | 15.18 | 15.16 | 525,966 | -0.26(-1.67%) |
Sep 27, 2021 | 15.41 | 15.50 | 15.38 | 15.42 | 285,222 | -0.01(-0.05%) |
Sep 24, 2021 | 15.60 | 15.68 | 15.40 | 15.42 | 424,825 | -0.25(-1.60%) |
Sep 23, 2021 | 15.67 | 15.77 | 15.63 | 15.67 | 296,642 | +0.08(+0.51%) |
Sep 22, 2021 | 15.65 | 15.72 | 15.58 | 15.60 | 254,578 | +0.04(+0.23%) |
Sep 21, 2021 | 15.54 | 15.70 | 15.43 | 15.56 | 294,046 | +0.19(+1.21%) |
Sep 20, 2021 | 15.45 | 15.47 | 15.28 | 15.37 | 614,360 | -0.32(-2.05%) |
Sep 17, 2021 | 15.78 | 15.80 | 15.67 | 15.70 | 335,670 | -0.11(-0.68%) |
Sep 16, 2021 | 15.73 | 15.88 | 15.73 | 15.80 | 288,701 | +0.06(+0.36%) |
Sep 15, 2021 | 15.78 | 15.81 | 15.73 | 15.75 | 242,840 | -0.08(-0.50%) |
Sep 14, 2021 | 15.78 | 15.86 | 15.75 | 15.83 | 248,340 | +0.08(+0.50%) |
Sep 13, 2021 | 15.81 | 15.83 | 15.70 | 15.75 | 392,129 | -0.06(-0.36%) |
Sep 10, 2021 | 15.83 | 15.89 | 15.80 | 15.80 | 302,609 | -0.05(-0.31%) |
Sep 09, 2021 | 15.80 | 15.89 | 15.80 | 15.85 | 271,270 | +0.01(+0.04%) |
Sep 08, 2021 | 15.83 | 15.89 | 15.78 | 15.85 | 231,754 | -0.02(-0.13%) |
Sep 07, 2021 | 15.83 | 15.89 | 15.75 | 15.87 | 314,314 | +0.04(+0.22%) |
Sep 03, 2021 | 15.85 | 15.88 | 15.75 | 15.83 | 187,747 | -0.02(-0.13%) |
Sep 02, 2021 | 15.76 | 15.87 | 15.76 | 15.85 | 276,500 | +0.11(+0.68%) |
Sep 01, 2021 | 15.66 | 15.80 | 15.63 | 15.75 | 357,511 | +0.06(+0.36%) |
Aug 31, 2021 | 15.57 | 15.71 | 15.57 | 15.69 | 280,380 | +0.12(+0.78%) |
Aug 30, 2021 | 15.62 | 15.66 | 15.53 | 15.57 | 347,119 | -0.05(-0.32%) |
Aug 27, 2021 | 15.59 | 15.68 | 15.59 | 15.62 | 224,568 | +0.00(+0.00%) |
Aug 26, 2021 | 15.70 | 15.71 | 15.59 | 15.62 | 238,837 | -0.06(-0.36%) |
Aug 25, 2021 | 15.63 | 15.69 | 15.59 | 15.68 | 177,975 | +0.10(+0.64%) |
Aug 24, 2021 | 15.61 | 15.66 | 15.56 | 15.58 | 314,074 | -0.03(-0.18%) |
Aug 23, 2021 | 15.68 | 15.70 | 15.58 | 15.61 | 303,314 | -0.06(-0.36%) |
Aug 20, 2021 | 15.63 | 15.71 | 15.63 | 15.66 | 195,098 | +0.06(+0.41%) |
Aug 19, 2021 | 15.57 | 15.70 | 15.54 | 15.60 | 411,580 | -0.08(-0.50%) |
Aug 18, 2021 | 15.63 | 15.71 | 15.63 | 15.68 | 250,305 | +0.00(+0.00%) |
Aug 17, 2021 | 15.70 | 15.80 | 15.63 | 15.68 | 390,415 | -0.09(-0.59%) |
Aug 16, 2021 | 15.73 | 15.80 | 15.62 | 15.77 | 369,624 | +0.02(+0.14%) |
Aug 13, 2021 | 15.77 | 15.80 | 15.75 | 15.75 | 155,609 | -0.02(-0.14%) |
Aug 12, 2021 | 15.85 | 15.96 | 15.69 | 15.77 | 371,111 | +0.00(+0.00%) |
Aug 11, 2021 | 15.83 | 15.84 | 15.75 | 15.77 | 244,150 | -0.07(-0.45%) |
Aug 10, 2021 | 15.84 | 15.88 | 15.78 | 15.84 | 348,670 | -0.03(-0.18%) |
Aug 09, 2021 | 15.92 | 15.93 | 15.78 | 15.87 | 552,924 | -0.04(-0.27%) |
Aug 06, 2021 | 15.91 | 15.92 | 15.81 | 15.91 | 288,032 | +0.07(+0.44%) |
Aug 05, 2021 | 15.81 | 15.88 | 15.79 | 15.84 | 333,444 | +0.06(+0.40%) |
Aug 04, 2021 | 15.77 | 15.83 | 15.76 | 15.78 | 280,919 | -0.01(-0.04%) |
Aug 03, 2021 | 15.73 | 15.81 | 15.61 | 15.78 | 297,428 | +0.07(+0.45%) |
Aug 02, 2021 | 15.68 | 15.72 | 15.57 | 15.71 | 263,330 | +0.09(+0.59%) |
Jul 30, 2021 | 15.66 | 15.69 | 15.54 | 15.62 | 200,993 | -0.05(-0.31%) |
Jul 29, 2021 | 15.61 | 15.72 | 15.59 | 15.67 | 177,231 | +0.06(+0.41%) |
Jul 28, 2021 | 15.58 | 15.67 | 15.58 | 15.61 | 186,976 | -0.01(-0.04%) |
Jul 27, 2021 | 15.52 | 15.66 | 15.49 | 15.62 | 269,754 | +0.08(+0.52%) |
Jul 26, 2021 | 15.54 | 15.68 | 15.52 | 15.53 | 287,551 | -0.00(-0.02%) |
Jul 23, 2021 | 15.71 | 15.73 | 15.53 | 15.54 | 294,305 | -0.12(-0.76%) |
Jul 22, 2021 | 15.56 | 15.66 | 15.54 | 15.66 | 252,639 | +0.12(+0.77%) |
Jul 21, 2021 | 15.47 | 15.56 | 15.45 | 15.54 | 200,683 | +0.10(+0.64%) |
Jul 20, 2021 | 15.35 | 15.51 | 15.33 | 15.44 | 280,825 | +0.15(+0.97%) |
Jul 19, 2021 | 15.35 | 15.40 | 15.12 | 15.29 | 660,990 | -0.21(-1.36%) |
Jul 16, 2021 | 15.44 | 15.56 | 15.42 | 15.50 | 351,922 | +0.13(+0.87%) |
Jul 15, 2021 | 15.49 | 15.58 | 15.36 | 15.37 | 404,623 | -0.13(-0.86%) |
Jul 14, 2021 | 15.66 | 15.73 | 15.44 | 15.50 | 736,443 | -0.18(-1.17%) |
Jul 13, 2021 | 15.70 | 15.76 | 15.65 | 15.69 | 350,095 | -0.04(-0.23%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.64 | 15.72 | 604,438 | +0.10(+0.63%) |
Jul 09, 2021 | 15.57 | 15.67 | 15.56 | 15.62 | 383,570 | +0.07(+0.45%) |
Jul 08, 2021 | 15.46 | 15.57 | 15.28 | 15.55 | 521,349 | -0.05(-0.31%) |
Jul 07, 2021 | 15.49 | 15.63 | 15.46 | 15.60 | 352,815 | +0.11(+0.72%) |
Jul 06, 2021 | 15.42 | 15.53 | 15.39 | 15.49 | 425,908 | +0.06(+0.36%) |
Jul 02, 2021 | 15.35 | 15.45 | 15.32 | 15.44 | 220,230 | +0.15(+1.00%) |
Jul 01, 2021 | 15.34 | 15.41 | 15.28 | 15.28 | 317,090 | +0.00(+0.00%) |
Jun 30, 2021 | 15.46 | 15.51 | 15.28 | 15.28 | 441,967 | -0.22(-1.44%) |
Jun 29, 2021 | 15.48 | 15.52 | 15.46 | 15.51 | 213,257 | +0.03(+0.23%) |
Jun 28, 2021 | 15.46 | 15.48 | 15.35 | 15.47 | 375,234 | +0.06(+0.36%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.37 | 15.41 | 235,045 | +0.01(+0.05%) |
Jun 24, 2021 | 15.49 | 15.53 | 15.35 | 15.41 | 307,463 | +0.02(+0.14%) |
Jun 23, 2021 | 15.31 | 15.44 | 15.29 | 15.39 | 188,919 | +0.07(+0.46%) |
Jun 22, 2021 | 15.28 | 15.38 | 15.25 | 15.32 | 252,631 | +0.16(+1.06%) |
Jun 21, 2021 | 15.09 | 15.21 | 15.09 | 15.16 | 332,119 | +0.05(+0.32%) |
Jun 18, 2021 | 15.23 | 15.33 | 15.09 | 15.11 | 345,769 | -0.19(-1.23%) |
Jun 17, 2021 | 15.29 | 15.47 | 15.28 | 15.30 | 400,091 | -0.15(-0.99%) |
Jun 16, 2021 | 15.57 | 15.58 | 15.30 | 15.45 | 357,501 | -0.12(-0.76%) |
Jun 15, 2021 | 15.49 | 15.68 | 15.45 | 15.57 | 364,295 | -0.12(-0.76%) |
Jun 14, 2021 | 15.57 | 15.70 | 15.40 | 15.69 | 509,885 | +0.12(+0.76%) |
Jun 11, 2021 | 15.45 | 15.59 | 15.45 | 15.57 | 355,893 | +0.12(+0.81%) |
Jun 10, 2021 | 15.42 | 15.53 | 15.42 | 15.45 | 373,894 | +0.02(+0.13%) |
Jun 09, 2021 | 15.36 | 15.45 | 15.29 | 15.42 | 474,244 | +0.06(+0.40%) |
Jun 08, 2021 | 15.27 | 15.37 | 15.22 | 15.36 | 451,613 | +0.09(+0.59%) |
Jun 07, 2021 | 15.18 | 15.27 | 15.11 | 15.27 | 495,686 | +0.13(+0.87%) |
Jun 04, 2021 | 15.08 | 15.19 | 15.06 | 15.14 | 276,323 | +0.03(+0.23%) |
Jun 03, 2021 | 15.00 | 15.12 | 14.97 | 15.11 | 248,145 | +0.08(+0.55%) |
Jun 02, 2021 | 15.16 | 15.22 | 14.98 | 15.02 | 560,318 | -0.14(-0.91%) |
Jun 01, 2021 | 15.01 | 15.17 | 14.92 | 15.16 | 377,062 | +0.13(+0.87%) |
May 28, 2021 | 14.89 | 15.04 | 14.84 | 15.03 | 289,476 | +0.12(+0.84%) |
May 27, 2021 | 15.12 | 15.14 | 14.84 | 14.91 | 607,591 | -0.16(-1.06%) |
May 26, 2021 | 15.12 | 15.13 | 14.96 | 15.06 | 383,740 | -0.06(-0.37%) |
May 25, 2021 | 15.01 | 15.18 | 14.97 | 15.12 | 383,715 | +0.12(+0.78%) |
May 24, 2021 | 14.87 | 15.01 | 14.82 | 15.00 | 246,161 | +0.13(+0.88%) |
May 21, 2021 | 14.88 | 14.97 | 14.79 | 14.87 | 297,672 | -0.05(-0.32%) |
May 20, 2021 | 14.88 | 14.95 | 14.82 | 14.92 | 302,220 | +0.17(+1.17%) |
May 19, 2021 | 14.64 | 14.77 | 14.55 | 14.75 | 382,436 | +0.03(+0.19%) |
May 18, 2021 | 14.75 | 14.84 | 14.66 | 14.72 | 278,046 | +0.09(+0.61%) |
May 17, 2021 | 14.53 | 14.68 | 14.49 | 14.63 | 276,817 | +0.11(+0.76%) |
May 14, 2021 | 14.67 | 14.81 | 14.45 | 14.52 | 431,867 | -0.05(-0.33%) |
May 13, 2021 | 14.42 | 14.62 | 14.41 | 14.57 | 433,125 | +0.30(+2.13%) |
May 12, 2021 | 14.93 | 14.96 | 14.21 | 14.26 | 899,690 | -0.75(-4.98%) |
May 11, 2021 | 14.98 | 15.08 | 14.94 | 15.01 | 445,055 | -0.19(-1.28%) |
May 10, 2021 | 15.20 | 15.21 | 15.09 | 15.20 | 522,398 | +0.00(+0.00%) |
May 07, 2021 | 15.15 | 15.21 | 15.03 | 15.20 | 461,740 | +0.03(+0.23%) |
May 06, 2021 | 14.98 | 15.20 | 14.90 | 15.17 | 473,865 | +0.23(+1.51%) |
May 05, 2021 | 14.97 | 15.03 | 14.89 | 14.94 | 498,126 | +0.03(+0.23%) |
May 04, 2021 | 15.05 | 15.05 | 14.82 | 14.91 | 771,703 | -0.16(-1.05%) |
May 03, 2021 | 15.20 | 15.23 | 15.06 | 15.07 | 436,392 | -0.10(-0.63%) |
Apr 30, 2021 | 15.01 | 15.20 | 14.99 | 15.16 | 479,955 | +0.13(+0.87%) |
Apr 29, 2021 | 14.90 | 15.05 | 14.83 | 15.03 | 363,722 | +0.19(+1.25%) |
Apr 28, 2021 | 14.70 | 14.92 | 14.69 | 14.85 | 363,353 | +0.10(+0.70%) |
Apr 27, 2021 | 14.94 | 14.97 | 14.60 | 14.74 | 729,929 | -0.23(-1.56%) |
Apr 26, 2021 | 15.09 | 15.15 | 14.93 | 14.98 | 550,515 | -0.13(-0.86%) |
Apr 23, 2021 | 15.04 | 15.20 | 15.04 | 15.11 | 444,651 | +0.12(+0.78%) |
Apr 22, 2021 | 15.08 | 15.22 | 14.92 | 14.99 | 424,911 | -0.07(-0.45%) |
Apr 21, 2021 | 14.98 | 15.11 | 14.86 | 15.06 | 509,340 | +0.19(+1.24%) |
Apr 20, 2021 | 15.25 | 15.27 | 14.83 | 14.87 | 580,765 | -0.31(-2.03%) |
Apr 19, 2021 | 15.07 | 15.26 | 15.03 | 15.18 | 463,830 | +0.12(+0.77%) |
Apr 16, 2021 | 14.97 | 15.08 | 14.96 | 15.07 | 441,150 | +0.12(+0.78%) |
Apr 15, 2021 | 14.92 | 15.03 | 14.87 | 14.95 | 388,948 | +0.03(+0.23%) |
Apr 14, 2021 | 14.86 | 14.97 | 14.85 | 14.92 | 361,182 | +0.05(+0.37%) |
Apr 13, 2021 | 14.84 | 14.92 | 14.74 | 14.86 | 468,946 | +0.01(+0.04%) |
Apr 12, 2021 | 14.64 | 14.87 | 14.64 | 14.86 | 589,195 | +0.17(+1.16%) |
Apr 09, 2021 | 14.60 | 14.72 | 14.59 | 14.69 | 417,817 | +0.12(+0.79%) |
Apr 08, 2021 | 14.59 | 14.66 | 14.52 | 14.57 | 356,443 | -0.01(-0.09%) |
Apr 07, 2021 | 14.52 | 14.60 | 14.48 | 14.58 | 408,894 | +0.07(+0.47%) |
Apr 06, 2021 | 14.30 | 14.53 | 14.30 | 14.52 | 344,321 | +0.14(+0.94%) |
Apr 05, 2021 | 14.26 | 14.41 | 14.20 | 14.38 | 435,113 | +0.29(+2.07%) |
Apr 01, 2021 | 14.24 | 14.31 | 14.00 | 14.09 | 562,684 | +0.03(+0.19%) |
Mar 31, 2021 | 14.19 | 14.25 | 14.05 | 14.06 | 837,023 | -0.14(-1.00%) |
Mar 30, 2021 | 14.17 | 14.28 | 14.14 | 14.20 | 390,048 | +0.04(+0.29%) |
Mar 29, 2021 | 14.14 | 14.22 | 14.07 | 14.16 | 350,367 | +0.08(+0.58%) |
Mar 26, 2021 | 14.06 | 14.16 | 14.03 | 14.08 | 281,636 | +0.09(+0.63%) |
Mar 25, 2021 | 13.96 | 14.06 | 13.93 | 13.99 | 406,578 | +0.06(+0.44%) |
Mar 24, 2021 | 13.82 | 14.00 | 13.76 | 13.93 | 362,666 | +0.18(+1.28%) |
Mar 23, 2021 | 13.79 | 13.89 | 13.68 | 13.75 | 357,786 | +0.02(+0.15%) |
Mar 22, 2021 | 13.75 | 13.94 | 13.72 | 13.73 | 441,445 | -0.05(-0.35%) |
Mar 19, 2021 | 13.69 | 13.88 | 13.57 | 13.78 | 291,206 | +0.16(+1.15%) |
Mar 18, 2021 | 14.04 | 14.09 | 13.56 | 13.63 | 1,252,135 | -0.46(-3.23%) |
Mar 17, 2021 | 14.38 | 14.38 | 14.05 | 14.08 | 514,597 | -0.29(-1.99%) |
Mar 16, 2021 | 14.43 | 14.43 | 14.27 | 14.37 | 439,903 | -0.10(-0.66%) |
Mar 15, 2021 | 14.39 | 14.47 | 14.28 | 14.46 | 648,867 | +0.20(+1.37%) |
Mar 12, 2021 | 14.36 | 14.39 | 14.21 | 14.27 | 610,591 | -0.10(-0.70%) |
Mar 11, 2021 | 14.29 | 14.44 | 14.27 | 14.37 | 504,027 | +0.17(+1.19%) |
Mar 10, 2021 | 14.19 | 14.25 | 14.08 | 14.20 | 448,449 | +0.05(+0.38%) |
Mar 09, 2021 | 13.96 | 14.20 | 13.94 | 14.15 | 499,217 | +0.30(+2.14%) |
Mar 08, 2021 | 13.82 | 13.92 | 13.72 | 13.85 | 521,835 | +0.03(+0.24%) |
Mar 05, 2021 | 13.90 | 13.91 | 13.39 | 13.82 | 910,909 | +0.07(+0.54%) |
Mar 04, 2021 | 13.77 | 13.88 | 13.53 | 13.74 | 692,659 | -0.10(-0.73%) |
Mar 03, 2021 | 14.00 | 14.01 | 13.51 | 13.84 | 1,235,711 | -0.22(-1.58%) |
Mar 02, 2021 | 14.06 | 14.33 | 13.91 | 14.06 | 782,796 | +0.05(+0.38%) |
Mar 01, 2021 | 13.68 | 14.06 | 13.68 | 14.01 | 711,821 | +0.39(+2.87%) |
Feb 26, 2021 | 13.62 | 13.75 | 13.39 | 13.62 | 785,343 | +0.12(+0.90%) |
Feb 25, 2021 | 13.70 | 13.87 | 13.47 | 13.50 | 1,013,460 | -0.18(-1.33%) |
Feb 24, 2021 | 13.45 | 13.71 | 13.41 | 13.68 | 1,207,513 | +0.36(+2.68%) |
Feb 23, 2021 | 13.37 | 13.45 | 13.05 | 13.32 | 1,110,048 | -0.08(-0.60%) |
Feb 22, 2021 | 13.29 | 13.57 | 13.24 | 13.41 | 1,431,015 | +0.36(+2.79%) |
Feb 19, 2021 | 13.06 | 13.18 | 13.04 | 13.04 | 594,245 | +0.09(+0.73%) |
Feb 18, 2021 | 12.91 | 13.03 | 12.91 | 12.95 | 543,759 | +0.05(+0.42%) |
Feb 17, 2021 | 12.94 | 13.01 | 12.87 | 12.89 | 284,613 | -0.03(-0.21%) |
Feb 16, 2021 | 12.92 | 13.09 | 12.90 | 12.92 | 466,688 | +0.01(+0.10%) |
Feb 12, 2021 | 12.89 | 12.93 | 12.81 | 12.91 | 338,804 | +0.08(+0.63%) |
Feb 11, 2021 | 12.79 | 12.84 | 12.77 | 12.83 | 258,050 | +0.05(+0.42%) |
Feb 10, 2021 | 12.99 | 12.99 | 12.71 | 12.77 | 495,649 | -0.05(-0.37%) |
Feb 09, 2021 | 13.06 | 13.12 | 12.77 | 12.82 | 1,054,449 | -0.32(-2.41%) |
Feb 08, 2021 | 12.99 | 13.16 | 12.98 | 13.14 | 679,993 | +0.18(+1.39%) |
Feb 05, 2021 | 12.72 | 12.98 | 12.63 | 12.96 | 613,814 | +0.33(+2.59%) |
Feb 04, 2021 | 12.59 | 12.76 | 12.58 | 12.63 | 439,168 | +0.04(+0.32%) |
Feb 03, 2021 | 12.56 | 12.62 | 12.48 | 12.59 | 603,814 | +0.05(+0.37%) |
Feb 02, 2021 | 12.45 | 12.66 | 12.42 | 12.54 | 370,535 | +0.16(+1.29%) |