Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.35 | 16.16 | 88,888 | -0.12(-0.74%) | ||
Jan 28, 2022 | 16.54 | 16.92 | 16.14 | 16.28 | 66,562 | -0.52(-3.10%) |
Jan 27, 2022 | 16.32 | 16.81 | 16.32 | 16.80 | 29,877 | +0.35(+2.14%) |
Jan 26, 2022 | 16.78 | 16.96 | 16.33 | 16.45 | 144,133 | -0.12(-0.72%) |
Jan 25, 2022 | 16.47 | 16.94 | 15.90 | 16.57 | 64,976 | +0.01(+0.05%) |
Jan 24, 2022 | 16.06 | 16.91 | 16.06 | 16.56 | 96,791 | +0.58(+3.66%) |
Jan 21, 2022 | 15.81 | 16.16 | 15.21 | 15.98 | 537,082 | -0.14(-0.89%) |
Jan 20, 2022 | 16.30 | 16.32 | 16.12 | 16.12 | 9,748 | -0.12(-0.74%) |
Jan 19, 2022 | 16.58 | 16.58 | 15.99 | 16.24 | 47,593 | -0.36(-2.17%) |
Jan 18, 2022 | 16.34 | 16.69 | 16.14 | 16.60 | 14,828 | +0.25(+1.54%) |
Jan 14, 2022 | 16.35 | 0 | +0.19(+1.16%) | |||
Jan 13, 2022 | 16.00 | 16.34 | 16.00 | 16.16 | 127,843 | +0.12(+0.75%) |
Jan 12, 2022 | 16.14 | 16.32 | 16.01 | 16.04 | 27,161 | +0.04(+0.25%) |
Jan 11, 2022 | 16.00 | 16.32 | 16.00 | 16.00 | 18,582 | +0.00(+0.00%) |
Jan 10, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 2,186 | +0.00(+0.00%) |
Jan 07, 2022 | 15.82 | 16.00 | 15.82 | 16.00 | 6,572 | +0.18(+1.16%) |
Jan 06, 2022 | 15.74 | 15.95 | 15.67 | 15.82 | 35,666 | +0.13(+0.82%) |
Jan 05, 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 828 | -0.15(-0.96%) |
Jan 04, 2022 | 15.99 | 15.99 | 15.69 | 15.84 | 11,565 | -0.04(-0.25%) |
Jan 03, 2022 | 15.71 | 16.00 | 15.71 | 15.88 | 5,663 | +0.14(+0.86%) |
Dec 31, 2021 | 15.68 | 15.95 | 15.63 | 15.74 | 21,158 | +0.00(+0.00%) |
Dec 30, 2021 | 15.86 | 15.98 | 15.71 | 15.74 | 10,560 | +0.02(+0.15%) |
Dec 29, 2021 | 15.88 | 16.09 | 15.71 | 15.72 | 16,995 | +0.00(+0.00%) |
Dec 28, 2021 | 15.88 | 15.96 | 15.61 | 15.72 | 2,341 | +0.00(+0.00%) |
Dec 27, 2021 | 15.67 | 16.07 | 15.66 | 15.72 | 5,816 | -0.24(-1.50%) |
Dec 23, 2021 | 15.94 | 15.96 | 15.94 | 15.96 | 1,252 | +0.16(+1.01%) |
Dec 22, 2021 | 15.84 | 15.84 | 15.56 | 15.80 | 6,943 | +0.02(+0.15%) |
Dec 21, 2021 | 15.36 | 15.78 | 15.36 | 15.78 | 3,158 | +0.26(+1.70%) |
Dec 20, 2021 | 15.93 | 15.93 | 15.29 | 15.51 | 39,361 | -0.66(-4.10%) |
Dec 17, 2021 | 15.88 | 16.26 | 15.59 | 16.18 | 78,525 | +0.28(+1.76%) |
Dec 16, 2021 | 15.78 | 16.13 | 15.56 | 15.90 | 10,851 | +0.14(+0.91%) |
Dec 15, 2021 | 15.74 | 15.97 | 15.72 | 15.75 | 7,392 | -0.07(-0.46%) |
Dec 14, 2021 | 15.72 | 15.96 | 15.72 | 15.82 | 73,475 | -0.02(-0.10%) |
Dec 13, 2021 | 15.89 | 16.00 | 15.84 | 15.84 | 14,201 | -0.31(-1.93%) |
Dec 10, 2021 | 15.82 | 16.15 | 15.82 | 16.15 | 3,230 | +0.31(+1.97%) |
Dec 09, 2021 | 15.97 | 16.11 | 15.84 | 15.84 | 7,627 | -0.14(-0.85%) |
Dec 08, 2021 | 16.16 | 16.26 | 15.98 | 15.98 | 9,198 | -0.18(-1.09%) |
Dec 07, 2021 | 16.24 | 16.39 | 16.06 | 16.15 | 14,050 | -0.21(-1.27%) |
Dec 06, 2021 | 16.21 | 16.36 | 16.17 | 16.36 | 1,808 | +0.25(+1.54%) |
Dec 03, 2021 | 16.17 | 16.17 | 16.03 | 16.11 | 1,730 | -0.20(-1.23%) |
Dec 02, 2021 | 16.00 | 16.64 | 16.00 | 16.31 | 3,665 | +0.24(+1.49%) |
Dec 01, 2021 | 16.24 | 16.30 | 16.04 | 16.07 | 8,521 | -0.02(-0.10%) |
Nov 30, 2021 | 16.07 | 16.20 | 15.86 | 16.09 | 30,027 | -0.07(-0.45%) |
Nov 29, 2021 | 16.37 | 16.40 | 15.88 | 16.16 | 27,955 | -0.16(-0.98%) |
Nov 26, 2021 | 16.40 | 16.40 | 16.32 | 16.32 | 2,466 | -0.32(-1.92%) |
Nov 24, 2021 | 16.58 | 16.64 | 16.58 | 16.64 | 1,155 | +0.16(+0.97%) |
Nov 23, 2021 | 16.56 | 16.71 | 16.48 | 16.48 | 1,548 | -0.08(-0.48%) |
Nov 22, 2021 | 16.56 | 16.56 | 16.24 | 16.56 | 6,010 | +0.12(+0.73%) |
Nov 19, 2021 | 16.58 | 16.62 | 16.44 | 16.44 | 4,343 | -0.22(-1.30%) |
Nov 18, 2021 | 16.30 | 16.68 | 16.44 | 16.66 | 25,111 | +0.14(+0.82%) |
Nov 17, 2021 | 16.64 | 16.64 | 16.18 | 16.52 | 17,877 | -0.14(-0.82%) |
Nov 16, 2021 | 16.54 | 16.77 | 16.49 | 16.66 | 59,023 | +0.04(+0.24%) |
Nov 15, 2021 | 16.38 | 16.62 | 16.38 | 16.62 | 7,701 | +0.33(+2.01%) |
Nov 12, 2021 | 16.39 | 16.52 | 16.29 | 16.29 | 2,477 | -0.01(-0.05%) |
Nov 11, 2021 | 16.38 | 16.70 | 16.30 | 16.30 | 10,063 | -0.03(-0.20%) |
Nov 10, 2021 | 16.45 | 16.33 | 16.33 | 8,833 | -0.11(-0.68%) | |
Nov 09, 2021 | 16.66 | 16.83 | 16.40 | 16.44 | 8,107 | -0.14(-0.82%) |
Nov 08, 2021 | 16.45 | 16.95 | 16.30 | 16.58 | 18,745 | +0.22(+1.32%) |
Nov 05, 2021 | 16.44 | 16.91 | 16.20 | 16.36 | 122,415 | -0.42(-2.53%) |
Nov 04, 2021 | 16.99 | 16.99 | 16.67 | 16.78 | 24,067 | -0.13(-0.76%) |
Nov 03, 2021 | 16.88 | 17.04 | 16.62 | 16.91 | 17,450 | +0.07(+0.43%) |
Nov 02, 2021 | 16.88 | 16.88 | 16.54 | 16.84 | 8,590 | -0.02(-0.09%) |
Nov 01, 2021 | 16.41 | 16.88 | 16.40 | 16.86 | 20,562 | +0.46(+2.78%) |
Oct 29, 2021 | 16.47 | 16.67 | 16.36 | 16.40 | 11,595 | +0.14(+0.89%) |
Oct 28, 2021 | 16.28 | 16.66 | 16.16 | 16.26 | 10,753 | -0.06(-0.39%) |
Oct 27, 2021 | 16.40 | 16.40 | 16.32 | 16.32 | 1,367 | -0.15(-0.92%) |
Oct 26, 2021 | 16.40 | 16.47 | 5,107 | -0.05(-0.29%) | ||
Oct 25, 2021 | 16.33 | 16.72 | 16.33 | 16.52 | 4,956 | +0.04(+0.24%) |
Oct 22, 2021 | 16.41 | 16.51 | 16.29 | 16.48 | 22,078 | -0.04(-0.24%) |
Oct 21, 2021 | 16.56 | 16.56 | 16.34 | 16.52 | 8,513 | +0.03(+0.19%) |
Oct 20, 2021 | 16.74 | 16.76 | 16.49 | 16.49 | 16,735 | -0.22(-1.34%) |
Oct 19, 2021 | 16.94 | 16.96 | 16.68 | 16.71 | 26,960 | -0.04(-0.24%) |
Oct 18, 2021 | 16.51 | 16.80 | 16.51 | 16.75 | 9,061 | +0.44(+2.70%) |
Oct 15, 2021 | 16.15 | 17.19 | 16.06 | 16.31 | 211,068 | +0.28(+1.75%) |
Oct 14, 2021 | 16.17 | 16.32 | 16.00 | 16.03 | 7,351 | -0.02(-0.15%) |
Oct 13, 2021 | 16.30 | 16.31 | 16.06 | 16.06 | 9,175 | -0.17(-1.04%) |
Oct 12, 2021 | 16.20 | 16.41 | 16.06 | 16.22 | 3,971 | +0.02(+0.15%) |
Oct 11, 2021 | 16.08 | 16.41 | 15.92 | 16.20 | 11,330 | +0.02(+0.15%) |
Oct 08, 2021 | 16.06 | 16.20 | 16.06 | 16.18 | 9,391 | -0.03(-0.20%) |
Oct 07, 2021 | 16.17 | 16.27 | 16.03 | 16.21 | 5,681 | +0.11(+0.70%) |
Oct 06, 2021 | 15.93 | 16.10 | 15.88 | 16.10 | 16,703 | -0.02(-0.15%) |
Oct 05, 2021 | 15.88 | 16.25 | 15.86 | 16.12 | 47,591 | +0.06(+0.35%) |
Oct 04, 2021 | 15.96 | 16.14 | 15.80 | 16.06 | 3,462 | +0.10(+0.65%) |
Oct 01, 2021 | 15.99 | 16.12 | 15.86 | 15.96 | 20,687 | -0.04(-0.25%) |
Sep 30, 2021 | 16.02 | 16.02 | 16.00 | 16.00 | 682 | +0.15(+0.96%) |
Sep 29, 2021 | 15.79 | 16.01 | 15.68 | 15.85 | 17,671 | -0.01(-0.05%) |
Sep 28, 2021 | 15.78 | 15.94 | 15.76 | 15.86 | 2,311 | -0.07(-0.45%) |
Sep 27, 2021 | 15.52 | 15.99 | 15.52 | 15.93 | 8,675 | +0.33(+2.10%) |
Sep 24, 2021 | 15.52 | 15.79 | 15.52 | 15.60 | 9,695 | +0.08(+0.52%) |
Sep 23, 2021 | 15.98 | 15.98 | 15.52 | 15.52 | 3,777 | -0.14(-0.92%) |
Sep 22, 2021 | 15.53 | 15.68 | 15.53 | 15.66 | 6,505 | +0.12(+0.77%) |
Sep 21, 2021 | 15.40 | 15.71 | 15.40 | 15.54 | 7,522 | +0.11(+0.73%) |
Sep 20, 2021 | 15.72 | 15.80 | 15.12 | 15.43 | 11,841 | -0.49(-3.07%) |
Sep 17, 2021 | 15.53 | 15.98 | 15.52 | 15.92 | 18,502 | +0.34(+2.16%) |
Sep 16, 2021 | 15.60 | 15.70 | 15.46 | 15.58 | 17,023 | -0.14(-0.87%) |
Sep 15, 2021 | 15.64 | 15.72 | 15.54 | 15.72 | 11,615 | +0.19(+1.24%) |
Sep 14, 2021 | 15.72 | 15.73 | 15.40 | 15.53 | 13,461 | -0.16(-1.02%) |
Sep 13, 2021 | 15.78 | 15.80 | 15.66 | 15.69 | 8,305 | -0.09(-0.56%) |
Sep 10, 2021 | 15.93 | 16.14 | 15.68 | 15.78 | 18,350 | -0.18(-1.15%) |
Sep 09, 2021 | 15.82 | 16.16 | 15.81 | 15.96 | 49,845 | +0.08(+0.50%) |
Sep 08, 2021 | 15.93 | 16.00 | 15.70 | 15.88 | 19,385 | +0.02(+0.15%) |
Sep 07, 2021 | 15.89 | 16.23 | 15.60 | 15.86 | 23,100 | +0.11(+0.71%) |
Sep 03, 2021 | 15.84 | 16.06 | 15.74 | 15.74 | 9,820 | -0.18(-1.11%) |
Sep 02, 2021 | 15.86 | 15.92 | 15.81 | 15.92 | 5,976 | +0.07(+0.45%) |
Sep 01, 2021 | 15.92 | 15.99 | 15.64 | 15.85 | 16,697 | +0.02(+0.15%) |
Aug 31, 2021 | 15.83 | 15.99 | 15.68 | 15.82 | 4,155 | +0.16(+1.02%) |
Aug 30, 2021 | 15.96 | 16.03 | 15.66 | 15.66 | 4,970 | -0.19(-1.21%) |
Aug 27, 2021 | 15.84 | 16.06 | 15.60 | 15.86 | 19,911 | +0.10(+0.66%) |
Aug 26, 2021 | 15.62 | 15.82 | 15.62 | 15.75 | 6,177 | +0.10(+0.66%) |
Aug 25, 2021 | 15.76 | 15.82 | 15.65 | 15.65 | 10,273 | +0.00(+0.00%) |
Aug 24, 2021 | 15.78 | 15.78 | 15.65 | 15.65 | 6,532 | -0.24(-1.51%) |
Aug 23, 2021 | 16.11 | 16.11 | 15.66 | 15.89 | 15,920 | -0.24(-1.49%) |
Aug 20, 2021 | 15.74 | 16.17 | 15.60 | 16.13 | 30,653 | +0.31(+1.97%) |
Aug 19, 2021 | 15.89 | 15.89 | 15.63 | 15.82 | 9,451 | -0.10(-0.65%) |
Aug 18, 2021 | 15.77 | 16.00 | 15.76 | 15.92 | 12,931 | +0.02(+0.10%) |
Aug 17, 2021 | 15.86 | 15.93 | 15.60 | 15.90 | 15,426 | -0.02(-0.10%) |
Aug 16, 2021 | 15.60 | 15.94 | 15.60 | 15.92 | 11,205 | +0.30(+1.95%) |
Aug 13, 2021 | 15.70 | 15.88 | 15.62 | 15.62 | 10,482 | -0.13(-0.81%) |
Aug 12, 2021 | 15.74 | 15.99 | 15.74 | 15.74 | 20,760 | +0.06(+0.41%) |
Aug 11, 2021 | 15.91 | 15.99 | 15.60 | 15.68 | 31,948 | -0.26(-1.66%) |
Aug 10, 2021 | 15.83 | 16.00 | 15.82 | 15.94 | 8,136 | +0.13(+0.81%) |
Aug 09, 2021 | 15.84 | 15.88 | 15.71 | 15.82 | 17,393 | -0.06(-0.40%) |
Aug 06, 2021 | 15.74 | 16.00 | 15.74 | 15.88 | 38,896 | +0.17(+1.07%) |
Aug 05, 2021 | 15.52 | 15.76 | 15.52 | 15.71 | 16,308 | +0.20(+1.29%) |
Aug 04, 2021 | 15.27 | 15.53 | 15.27 | 15.51 | 12,672 | +0.11(+0.73%) |
Aug 03, 2021 | 15.50 | 15.59 | 15.34 | 15.40 | 31,855 | -0.03(-0.21%) |
Aug 02, 2021 | 15.34 | 15.54 | 15.32 | 15.43 | 8,337 | +0.23(+1.53%) |
Jul 30, 2021 | 15.26 | 15.71 | 15.20 | 15.20 | 37,258 | +0.07(+0.48%) |
Jul 29, 2021 | 15.19 | 15.41 | 15.00 | 15.13 | 81,268 | +0.18(+1.23%) |
Jul 28, 2021 | 15.00 | 15.20 | 14.94 | 14.94 | 31,241 | -0.22(-1.48%) |
Jul 27, 2021 | 14.84 | 15.19 | 14.78 | 15.17 | 108,466 | +0.25(+1.66%) |
Jul 26, 2021 | 15.08 | 15.20 | 14.82 | 14.92 | 52,367 | -0.28(-1.84%) |
Jul 23, 2021 | 14.96 | 15.20 | 14.90 | 15.20 | 108,858 | +0.11(+0.74%) |
Jul 22, 2021 | 15.34 | 15.34 | 14.94 | 15.09 | 24,782 | -0.26(-1.72%) |
Jul 21, 2021 | 15.26 | 15.50 | 15.20 | 15.35 | 48,035 | +0.15(+1.00%) |
Jul 20, 2021 | 15.05 | 15.41 | 15.05 | 15.20 | 103,381 | +0.09(+0.58%) |
Jul 19, 2021 | 15.47 | 15.59 | 15.06 | 15.11 | 228,730 | -0.54(-3.43%) |
Jul 16, 2021 | 16.00 | 16.61 | 15.52 | 15.65 | 218,545 | -0.39(-2.44%) |
Jul 15, 2021 | 15.20 | 16.76 | 15.20 | 16.04 | 627,666 | +2.12(+15.23%) |
Jul 14, 2021 | 13.89 | 14.04 | 13.80 | 13.92 | 19,631 | +0.17(+1.22%) |
Jul 13, 2021 | 13.76 | 13.97 | 13.58 | 13.75 | 32,562 | +0.06(+0.47%) |
Jul 12, 2021 | 13.69 | 13.87 | 13.67 | 13.69 | 9,500 | -0.08(-0.58%) |
Jul 09, 2021 | 13.51 | 13.80 | 13.40 | 13.77 | 20,216 | +0.38(+2.87%) |
Jul 08, 2021 | 13.22 | 13.38 | 13.14 | 13.38 | 36,236 | +0.02(+0.18%) |
Jul 07, 2021 | 13.55 | 13.61 | 13.34 | 13.36 | 39,713 | -0.20(-1.47%) |
Jul 06, 2021 | 13.77 | 13.84 | 13.47 | 13.56 | 68,783 | -0.26(-1.91%) |
Jul 02, 2021 | 13.98 | 13.98 | 13.71 | 13.82 | 23,858 | -0.17(-1.20%) |
Jul 01, 2021 | 13.93 | 13.99 | 13.74 | 13.99 | 26,265 | +0.18(+1.33%) |
Jun 30, 2021 | 13.94 | 14.41 | 13.70 | 13.81 | 41,285 | -0.11(-0.80%) |
Jun 29, 2021 | 14.46 | 14.47 | 13.90 | 13.92 | 41,820 | -0.50(-3.49%) |
Jun 28, 2021 | 14.13 | 14.52 | 13.87 | 14.42 | 59,666 | +0.23(+1.63%) |
Jun 25, 2021 | 13.78 | 14.66 | 13.60 | 14.19 | 1,977,015 | +0.47(+3.44%) |
Jun 24, 2021 | 13.70 | 14.09 | 13.60 | 13.72 | 124,157 | +0.07(+0.53%) |
Jun 23, 2021 | 13.60 | 13.80 | 13.60 | 13.65 | 77,227 | +0.01(+0.06%) |
Jun 22, 2021 | 13.76 | 13.77 | 13.61 | 13.64 | 92,292 | -0.12(-0.87%) |
Jun 21, 2021 | 13.79 | 14.13 | 13.74 | 13.76 | 90,851 | -0.02(-0.17%) |
Jun 18, 2021 | 13.83 | 13.96 | 13.69 | 13.78 | 121,731 | -0.24(-1.71%) |
Jun 17, 2021 | 14.20 | 14.35 | 14.00 | 14.02 | 103,513 | -0.18(-1.24%) |
Jun 16, 2021 | 14.04 | 14.35 | 14.04 | 14.20 | 71,778 | +0.14(+0.97%) |
Jun 15, 2021 | 14.15 | 14.15 | 14.02 | 14.06 | 50,628 | +0.00(+0.00%) |
Jun 14, 2021 | 14.20 | 14.23 | 14.00 | 14.06 | 53,545 | -0.15(-1.07%) |
Jun 11, 2021 | 14.30 | 14.32 | 14.20 | 14.22 | 25,713 | -0.09(-0.62%) |
Jun 10, 2021 | 14.28 | 14.34 | 14.20 | 14.30 | 29,358 | +0.10(+0.68%) |
Jun 09, 2021 | 14.27 | 14.40 | 14.20 | 14.21 | 42,362 | -0.09(-0.62%) |
Jun 08, 2021 | 14.22 | 14.58 | 14.20 | 14.30 | 28,650 | +0.05(+0.34%) |
Jun 07, 2021 | 14.74 | 14.81 | 14.20 | 14.25 | 102,507 | -0.56(-3.78%) |
Jun 04, 2021 | 14.88 | 14.98 | 14.70 | 14.81 | 42,068 | -0.04(-0.27%) |
Jun 03, 2021 | 14.20 | 14.86 | 14.20 | 14.85 | 85,207 | +0.62(+4.33%) |
Jun 02, 2021 | 14.20 | 14.37 | 14.12 | 14.23 | 34,715 | +0.03(+0.23%) |
Jun 01, 2021 | 14.23 | 14.35 | 14.20 | 14.20 | 21,455 | +0.00(+0.00%) |
May 28, 2021 | 14.22 | 14.28 | 14.16 | 14.20 | 25,668 | -0.09(-0.62%) |
May 27, 2021 | 14.34 | 14.38 | 14.21 | 14.29 | 5,312 | +0.02(+0.11%) |
May 26, 2021 | 14.20 | 14.27 | 14.18 | 14.27 | 19,342 | +0.07(+0.51%) |
May 25, 2021 | 14.46 | 14.46 | 14.18 | 14.20 | 35,698 | -0.07(-0.50%) |
May 24, 2021 | 14.50 | 14.56 | 14.20 | 14.27 | 17,775 | -0.14(-0.94%) |
May 21, 2021 | 14.54 | 14.58 | 14.20 | 14.41 | 13,935 | +0.01(+0.06%) |
May 20, 2021 | 14.24 | 14.58 | 14.13 | 14.40 | 53,593 | +0.14(+0.95%) |
May 19, 2021 | 14.38 | 14.46 | 14.20 | 14.26 | 26,090 | -0.06(-0.39%) |
May 18, 2021 | 14.56 | 14.56 | 14.26 | 14.32 | 40,530 | -0.13(-0.89%) |
May 17, 2021 | 14.43 | 14.55 | 14.25 | 14.45 | 22,897 | +0.05(+0.33%) |
May 14, 2021 | 14.66 | 14.66 | 14.21 | 14.40 | 38,156 | +0.04(+0.28%) |
May 13, 2021 | 14.30 | 14.49 | 14.05 | 14.36 | 31,643 | +0.14(+0.96%) |
May 12, 2021 | 14.12 | 14.42 | 14.12 | 14.22 | 36,840 | +0.00(+0.00%) |
May 11, 2021 | 14.15 | 14.59 | 14.15 | 14.22 | 23,033 | +0.03(+0.23%) |
May 10, 2021 | 14.10 | 14.43 | 14.00 | 14.19 | 46,973 | +0.06(+0.45%) |
May 07, 2021 | 13.98 | 14.20 | 13.86 | 14.13 | 18,437 | +0.05(+0.34%) |
May 06, 2021 | 14.17 | 14.17 | 13.88 | 14.08 | 27,355 | -0.04(-0.28%) |
May 05, 2021 | 14.24 | 14.24 | 13.82 | 14.12 | 35,855 | +0.03(+0.23%) |
May 04, 2021 | 14.06 | 14.29 | 13.82 | 14.09 | 29,996 | -0.27(-1.89%) |
May 03, 2021 | 14.02 | 14.54 | 13.83 | 14.36 | 20,960 | +0.29(+2.05%) |
Apr 30, 2021 | 13.94 | 14.22 | 13.82 | 14.07 | 77,625 | +0.02(+0.17%) |
Apr 29, 2021 | 14.08 | 14.08 | 13.78 | 14.05 | 17,230 | +0.04(+0.29%) |
Apr 28, 2021 | 13.91 | 14.36 | 13.81 | 14.01 | 14,147 | -0.14(-0.96%) |
Apr 27, 2021 | 14.12 | 14.42 | 13.77 | 14.14 | 18,135 | +0.14(+0.97%) |
Apr 26, 2021 | 13.99 | 14.65 | 13.78 | 14.01 | 32,782 | -0.02(-0.17%) |
Apr 23, 2021 | 14.40 | 14.40 | 14.03 | 14.03 | 18,125 | -0.20(-1.41%) |
Apr 22, 2021 | 15.04 | 15.04 | 14.08 | 14.23 | 28,763 | -0.65(-4.35%) |
Apr 21, 2021 | 14.83 | 15.02 | 13.92 | 14.88 | 20,095 | -0.24(-1.59%) |
Apr 20, 2021 | 15.06 | 15.20 | 14.71 | 15.12 | 41,200 | +0.12(+0.80%) |
Apr 19, 2021 | 14.88 | 15.14 | 14.62 | 15.00 | 64,058 | -0.01(-0.05%) |
Apr 16, 2021 | 14.91 | 15.12 | 14.14 | 15.01 | 45,000 | +0.42(+2.91%) |
Apr 15, 2021 | 13.55 | 15.19 | 13.40 | 14.58 | 46,586 | +1.18(+8.84%) |
Apr 14, 2021 | 13.27 | 13.60 | 13.27 | 13.40 | 38,986 | +0.19(+1.45%) |
Apr 13, 2021 | 13.08 | 13.47 | 12.94 | 13.21 | 36,831 | +0.07(+0.55%) |
Apr 12, 2021 | 13.22 | 13.40 | 13.08 | 13.14 | 31,667 | -0.07(-0.55%) |
Apr 09, 2021 | 13.19 | 13.32 | 13.19 | 13.21 | 17,000 | -0.02(-0.18%) |
Apr 08, 2021 | 13.31 | 13.65 | 13.17 | 13.23 | 15,896 | +0.04(+0.30%) |
Apr 07, 2021 | 13.30 | 13.32 | 13.16 | 13.19 | 50,882 | -0.05(-0.36%) |
Apr 06, 2021 | 13.38 | 13.55 | 13.24 | 13.24 | 56,028 | -0.18(-1.31%) |
Apr 05, 2021 | 13.82 | 13.84 | 13.34 | 13.42 | 15,342 | -0.63(-4.50%) |
Apr 01, 2021 | 13.90 | 14.40 | 13.84 | 14.05 | 6,875 | +0.19(+1.39%) |
Mar 31, 2021 | 13.85 | 14.17 | 13.85 | 13.86 | 18,355 | -0.10(-0.69%) |
Mar 30, 2021 | 13.44 | 14.13 | 13.39 | 13.95 | 12,432 | +0.77(+5.83%) |
Mar 29, 2021 | 13.98 | 14.14 | 13.11 | 13.18 | 24,912 | -0.81(-5.77%) |
Mar 26, 2021 | 14.00 | 14.00 | 13.76 | 13.99 | 15,000 | +0.25(+1.80%) |
Mar 25, 2021 | 14.06 | 14.15 | 13.20 | 13.74 | 17,412 | +0.26(+1.90%) |
Mar 24, 2021 | 13.35 | 14.40 | 13.35 | 13.49 | 21,776 | +0.34(+2.62%) |
Mar 23, 2021 | 13.16 | 13.70 | 13.13 | 13.14 | 28,138 | -0.14(-1.02%) |
Mar 22, 2021 | 14.04 | 14.04 | 13.14 | 13.28 | 85,220 | -0.48(-3.49%) |
Mar 19, 2021 | 14.06 | 14.39 | 12.96 | 13.76 | 117,125 | -0.31(-2.22%) |
Mar 18, 2021 | 14.51 | 15.04 | 14.07 | 14.07 | 24,523 | -0.26(-1.84%) |
Mar 17, 2021 | 14.28 | 14.56 | 14.25 | 14.34 | 26,750 | -0.22(-1.54%) |
Mar 16, 2021 | 14.86 | 14.90 | 13.98 | 14.56 | 28,107 | -0.47(-3.14%) |
Mar 15, 2021 | 15.07 | 15.07 | 14.80 | 15.03 | 15,003 | -0.01(-0.05%) |
Mar 12, 2021 | 15.24 | 15.24 | 14.55 | 15.04 | 24,625 | -0.20(-1.31%) |
Mar 11, 2021 | 15.12 | 15.24 | 14.82 | 15.24 | 38,646 | +0.05(+0.32%) |
Mar 10, 2021 | 13.78 | 15.19 | 13.78 | 15.19 | 44,511 | +0.13(+0.85%) |
Mar 09, 2021 | 14.94 | 15.20 | 14.72 | 15.06 | 24,766 | +0.09(+0.59%) |
Mar 08, 2021 | 14.87 | 15.47 | 14.67 | 14.98 | 52,507 | +0.08(+0.54%) |
Mar 05, 2021 | 14.41 | 15.09 | 14.32 | 14.90 | 41,000 | +0.65(+4.55%) |
Mar 04, 2021 | 13.20 | 14.38 | 13.15 | 14.25 | 76,082 | +1.53(+12.01%) |
Mar 03, 2021 | 12.74 | 13.20 | 12.71 | 12.72 | 38,166 | +0.08(+0.63%) |
Mar 02, 2021 | 12.72 | 12.98 | 12.62 | 12.64 | 68,221 | -0.12(-0.94%) |
Mar 01, 2021 | 12.80 | 12.80 | 12.40 | 12.76 | 27,772 | +0.12(+0.95%) |
Feb 26, 2021 | 12.92 | 12.92 | 12.55 | 12.64 | 26,500 | -0.24(-1.86%) |
Feb 25, 2021 | 13.79 | 13.86 | 12.74 | 12.88 | 38,608 | -0.81(-5.90%) |
Feb 24, 2021 | 13.74 | 14.38 | 13.53 | 13.69 | 22,117 | +0.11(+0.82%) |
Feb 23, 2021 | 12.66 | 13.90 | 11.99 | 13.58 | 54,905 | +0.89(+7.00%) |
Feb 22, 2021 | 12.80 | 12.96 | 12.55 | 12.69 | 46,570 | -0.30(-2.28%) |
Feb 19, 2021 | 12.92 | 13.06 | 12.74 | 12.98 | 29,375 | +0.06(+0.50%) |
Feb 18, 2021 | 13.24 | 13.24 | 12.86 | 12.92 | 23,746 | -0.52(-3.87%) |
Feb 17, 2021 | 12.74 | 13.44 | 12.74 | 13.44 | 17,050 | +0.08(+0.60%) |
Feb 16, 2021 | 13.59 | 13.60 | 13.26 | 13.36 | 39,230 | +0.30(+2.27%) |
Feb 12, 2021 | 13.63 | 13.67 | 12.74 | 13.06 | 35,500 | -0.60(-4.39%) |
Feb 11, 2021 | 14.33 | 14.33 | 13.56 | 13.66 | 29,106 | -0.50(-3.50%) |
Feb 10, 2021 | 14.38 | 14.38 | 13.68 | 14.16 | 12,460 | -0.15(-1.06%) |
Feb 09, 2021 | 14.40 | 14.40 | 13.74 | 14.31 | 27,183 | -0.17(-1.16%) |
Feb 08, 2021 | 14.00 | 14.54 | 14.00 | 14.48 | 40,285 | +0.48(+3.43%) |
Feb 05, 2021 | 13.79 | 14.00 | 13.45 | 14.00 | 32,125 | +0.47(+3.49%) |
Feb 04, 2021 | 13.38 | 13.53 | 12.97 | 13.53 | 23,451 | +0.09(+0.65%) |
Feb 03, 2021 | 13.08 | 13.59 | 12.89 | 13.44 | 34,086 | +0.08(+0.60%) |
Feb 02, 2021 | 13.06 | 14.00 | 13.06 | 13.36 | 44,195 | +0.28(+2.14%) |