Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.35 | 15.36 | 15.30 | 15.36 | 1,032 | +0.01(+0.04%) |
Feb 27, 2022 | 15.44 | 15.35 | 15.29 | 15.35 | 739 | +0.24(+1.56%) |
Feb 25, 2022 | 15.34 | 15.22 | 15.12 | 15.12 | 183,025 | -0.22(-1.45%) |
Feb 24, 2022 | 15.34 | 15.35 | 15.15 | 15.34 | 1,731 | +0.24(+1.60%) |
Feb 23, 2022 | 15.12 | 15.12 | 15.08 | 15.10 | 925 | +0.05(+0.31%) |
Feb 22, 2022 | 15.05 | 15.06 | 15.02 | 15.05 | 688 | -0.09(-0.59%) |
Feb 21, 2022 | 15.14 | 15.14 | 15.10 | 15.14 | 546 | +0.03(+0.21%) |
Feb 20, 2022 | 15.14 | 15.11 | 15.11 | 15.11 | 367 | +0.00(+0.00%) |
Feb 18, 2022 | 14.97 | 15.17 | 14.93 | 15.11 | 121,189 | +0.13(+0.85%) |
Feb 17, 2022 | 14.97 | 15.00 | 14.96 | 14.98 | 810 | +0.01(+0.05%) |
Feb 16, 2022 | 14.98 | 14.98 | 14.96 | 14.97 | 773 | -0.10(-0.66%) |
Feb 15, 2022 | 15.10 | 15.09 | 15.07 | 15.07 | 698 | -0.02(-0.14%) |
Feb 14, 2022 | 15.12 | 15.10 | 14.88 | 15.09 | 925 | -0.09(-0.60%) |
Feb 13, 2022 | 15.21 | 15.19 | 15.18 | 15.19 | 328 | -0.01(-0.10%) |
Feb 11, 2022 | 15.16 | 15.26 | 15.06 | 15.20 | 104,251 | +0.05(+0.34%) |
Feb 10, 2022 | 15.16 | 15.15 | 15.11 | 15.15 | 944 | -0.06(-0.40%) |
Feb 09, 2022 | 15.20 | 15.21 | 15.17 | 15.21 | 925 | -0.13(-0.84%) |
Feb 08, 2022 | 15.34 | 15.34 | 15.31 | 15.34 | 904 | -0.13(-0.87%) |
Feb 07, 2022 | 15.48 | 15.47 | 15.47 | 1,208 | +0.05(+0.33%) | |
Feb 06, 2022 | 15.42 | 15.42 | 15.42 | 140 | +0.01(+0.06%) | |
Feb 04, 2022 | 15.25 | 15.53 | 15.17 | 15.41 | 96,696 | +0.17(+1.09%) |
Feb 03, 2022 | 15.25 | 15.25 | 15.17 | 15.25 | 639 | -0.07(-0.48%) |
Feb 02, 2022 | 15.32 | 15.33 | 15.31 | 15.32 | 924 | +0.07(+0.49%) |
Feb 01, 2022 | 15.24 | 15.26 | 15.23 | 15.25 | 663 | -0.09(-0.61%) |
Jan 31, 2022 | 15.37 | 15.34 | 15.32 | 15.34 | 761 | -0.25(-1.62%) |
Jan 30, 2022 | 15.62 | 15.60 | 15.58 | 15.59 | 357 | +0.01(+0.08%) |
Jan 28, 2022 | 15.45 | 15.70 | 15.39 | 15.58 | 100,895 | +0.14(+0.89%) |
Jan 27, 2022 | 15.45 | 15.45 | 15.39 | 15.44 | 646 | +0.14(+0.95%) |
Jan 26, 2022 | 15.33 | 15.30 | 15.29 | 15.30 | 388 | +0.07(+0.44%) |
Jan 25, 2022 | 15.23 | 15.25 | 15.22 | 15.23 | 656 | -0.00(-0.03%) |
Jan 24, 2022 | 15.24 | 15.24 | 15.19 | 15.24 | 860 | +0.16(+1.07%) |
Jan 23, 2022 | 15.12 | 15.08 | 15.07 | 15.08 | 247 | -0.02(-0.10%) |
Jan 21, 2022 | 15.20 | 15.27 | 15.06 | 15.09 | 113,970 | -0.13(-0.83%) |
Jan 20, 2022 | 15.20 | 15.22 | 15.18 | 15.22 | 764 | -0.06(-0.38%) |
Jan 19, 2022 | 15.32 | 15.32 | 15.27 | 15.28 | 707 | -0.21(-1.37%) |
Jan 18, 2022 | 15.50 | 15.50 | 15.49 | 15.49 | 917 | +0.12(+0.75%) |
Jan 17, 2022 | 15.36 | 15.37 | 15.36 | 15.37 | 871 | +0.06(+0.40%) |
Jan 16, 2022 | 15.37 | 15.32 | 15.31 | 15.31 | 152 | -0.04(-0.29%) |
Jan 14, 2022 | 15.39 | 15.44 | 15.27 | 15.36 | 93,838 | -0.04(-0.27%) |
Jan 13, 2022 | 15.39 | 15.41 | 15.39 | 15.40 | 897 | +0.12(+0.79%) |
Jan 12, 2022 | 15.30 | 15.29 | 15.22 | 15.28 | 2,137 | -0.22(-1.45%) |
Jan 11, 2022 | 15.51 | 15.52 | 15.48 | 15.50 | 1,114 | -0.16(-1.00%) |
Jan 10, 2022 | 15.64 | 15.66 | 15.64 | 15.66 | 749 | +0.11(+0.69%) |
Jan 09, 2022 | 15.62 | 15.58 | 15.55 | 15.55 | 592 | -0.00(-0.01%) |
Jan 07, 2022 | 15.72 | 15.78 | 15.53 | 15.55 | 98,110 | -0.15(-0.94%) |
Jan 06, 2022 | 15.72 | 15.71 | 15.69 | 15.70 | 938 | -0.17(-1.05%) |
Jan 05, 2022 | 15.88 | 15.88 | 15.79 | 15.87 | 651 | -0.12(-0.76%) |
Jan 04, 2022 | 16.00 | 16.00 | 15.94 | 15.99 | 1,826 | +0.14(+0.91%) |
Jan 03, 2022 | 15.78 | 15.86 | 15.82 | 15.84 | 706 | -0.09(-0.55%) |
Jan 02, 2022 | 15.98 | 15.94 | 15.89 | 15.93 | 226 | +0.03(+0.18%) |
Dec 31, 2021 | 15.88 | 15.99 | 15.85 | 15.90 | 61,075 | -0.00(-0.02%) |
Dec 30, 2021 | 15.88 | 15.92 | 15.89 | 15.91 | 686 | -0.00(-0.03%) |
Dec 29, 2021 | 15.92 | 15.91 | 15.87 | 15.91 | 765 | +0.22(+1.41%) |
Dec 28, 2021 | 15.76 | 15.71 | 15.64 | 15.69 | 510 | +0.16(+1.01%) |
Dec 27, 2021 | 15.53 | 15.54 | 15.50 | 15.53 | 658 | +0.01(+0.07%) |
Dec 26, 2021 | 15.57 | 15.53 | 15.52 | 15.52 | 176 | -0.01(-0.08%) |
Dec 24, 2021 | 15.63 | 15.66 | 15.48 | 15.53 | 44,398 | -0.07(-0.47%) |
Dec 23, 2021 | 15.64 | 15.55 | 15.61 | 502 | -0.05(-0.33%) | |
Dec 22, 2021 | 15.68 | 15.71 | 15.63 | 15.66 | 1,263 | -0.14(-0.90%) |
Dec 21, 2021 | 15.84 | 15.83 | 15.78 | 15.80 | 715 | +0.05(+0.30%) |
Dec 20, 2021 | 15.74 | 15.76 | 15.65 | 15.75 | 1,330 | -0.14(-0.85%) |
Dec 19, 2021 | 15.87 | 15.89 | 15.84 | 15.89 | 493 | +0.06(+0.35%) |
Dec 17, 2021 | 15.91 | 15.96 | 15.80 | 15.84 | 111,482 | -0.07(-0.45%) |
Dec 16, 2021 | 15.91 | 15.91 | 15.83 | 15.91 | 737 | +0.06(+0.40%) |
Dec 15, 2021 | 15.94 | 15.97 | 15.84 | 15.84 | 967 | -0.20(-1.24%) |
Dec 14, 2021 | 16.07 | 16.09 | 15.94 | 16.04 | 798 | +0.05(+0.32%) |
Dec 13, 2021 | 16.00 | 16.00 | 15.88 | 15.99 | 738 | +0.06(+0.37%) |
Dec 12, 2021 | 15.98 | 15.95 | 15.93 | 15.93 | 80 | -0.02(-0.11%) |
Dec 10, 2021 | 15.93 | 16.09 | 15.86 | 15.95 | 99,691 | +0.07(+0.43%) |
Dec 09, 2021 | 15.93 | 15.91 | 15.86 | 15.88 | 850 | +0.21(+1.34%) |
Dec 08, 2021 | 15.69 | 15.70 | 15.66 | 15.67 | 726 | -0.17(-1.06%) |
Dec 07, 2021 | 15.83 | 15.88 | 15.82 | 15.84 | 672 | -0.03(-0.19%) |
Dec 06, 2021 | 15.92 | 15.87 | 15.85 | 15.87 | 1,434 | -0.17(-1.08%) |
Dec 05, 2021 | 16.09 | 16.04 | 16.04 | 16.04 | 151 | +0.07(+0.44%) |
Dec 03, 2021 | 15.93 | 16.14 | 15.79 | 15.97 | 140,392 | +0.06(+0.40%) |
Dec 02, 2021 | 15.93 | 15.92 | 15.79 | 15.91 | 891 | -0.09(-0.58%) |
Dec 01, 2021 | 16.03 | 16.02 | 15.95 | 16.00 | 995 | +0.14(+0.90%) |
Nov 30, 2021 | 15.87 | 15.89 | 15.80 | 15.86 | 1,013 | -0.25(-1.57%) |
Nov 29, 2021 | 16.13 | 16.12 | 16.11 | 16.11 | 754 | -0.08(-0.47%) |
Nov 28, 2021 | 16.17 | 16.21 | 16.18 | 16.19 | 402 | -0.08(-0.47%) |
Nov 26, 2021 | 15.95 | 16.36 | 15.96 | 16.26 | 133,903 | +0.26(+1.63%) |
Nov 25, 2021 | 15.95 | 16.02 | 15.96 | 16.00 | 1,130 | +0.14(+0.90%) |
Nov 24, 2021 | 15.85 | 15.88 | 15.86 | 15.86 | 860 | +0.04(+0.25%) |
Nov 23, 2021 | 15.82 | 15.82 | 15.75 | 15.82 | 1,309 | -0.01(-0.04%) |
Nov 22, 2021 | 15.84 | 15.83 | 15.82 | 15.82 | 973 | +0.14(+0.90%) |
Nov 21, 2021 | 15.73 | 15.70 | 15.67 | 15.68 | 1,123 | -0.04(-0.22%) |
Nov 19, 2021 | 15.64 | 15.78 | 15.54 | 15.72 | 129,881 | +0.11(+0.68%) |
Nov 18, 2021 | 15.61 | 15.59 | 15.61 | 427 | +0.13(+0.86%) | |
Nov 17, 2021 | 15.48 | 15.49 | 15.43 | 15.48 | 1,252 | -0.03(-0.20%) |
Nov 16, 2021 | 15.49 | 15.51 | 15.45 | 15.51 | 951 | +0.34(+2.23%) |
Nov 15, 2021 | 15.23 | 15.23 | 15.11 | 15.17 | 1,363 | -0.12(-0.77%) |
Nov 14, 2021 | 15.32 | 15.30 | 15.25 | 15.29 | 556 | +0.03(+0.22%) |
Nov 12, 2021 | 15.22 | 15.36 | 15.23 | 15.26 | 106,717 | -0.04(-0.27%) |
Nov 11, 2021 | 15.31 | 15.24 | 15.30 | 542 | -0.14(-0.89%) | |
Nov 10, 2021 | 15.39 | 15.44 | 15.39 | 15.44 | 901 | +0.42(+2.76%) |
Nov 09, 2021 | 15.01 | 15.03 | 15.00 | 15.02 | 1,285 | +0.14(+0.93%) |
Nov 08, 2021 | 14.90 | 14.89 | 14.86 | 14.88 | 2,158 | -0.15(-0.97%) |
Nov 07, 2021 | 15.06 | 15.04 | 15.02 | 15.03 | 1,044 | +0.01(+0.07%) |
Nov 05, 2021 | 15.20 | 15.31 | 15.01 | 15.02 | 124,321 | -0.17(-1.09%) |
Nov 04, 2021 | 15.20 | 15.20 | 15.16 | 15.18 | 2,246 | -0.05(-0.33%) |
Nov 03, 2021 | 15.24 | 15.25 | 15.21 | 15.23 | 4,695 | -0.16(-1.02%) |
Nov 02, 2021 | 15.43 | 15.41 | 15.39 | 15.39 | 4,213 | -0.02(-0.12%) |
Nov 01, 2021 | 15.35 | 15.41 | 15.41 | 15.41 | 4,616 | +0.19(+1.27%) |
Oct 29, 2021 | 15.22 | 15.22 | 15.22 | 0 | +0.16(+1.08%) | |
Oct 28, 2021 | 15.12 | 15.11 | 15.04 | 15.05 | 6,423 | +0.01(+0.08%) |
Oct 27, 2021 | 15.07 | 15.06 | 15.02 | 15.04 | 2,227 | +0.26(+1.79%) |
Oct 26, 2021 | 14.82 | 14.84 | 14.78 | 14.78 | 6,135 | +0.09(+0.60%) |
Oct 25, 2021 | 14.70 | 14.72 | 14.61 | 14.69 | 3,398 | -0.10(-0.66%) |
Oct 24, 2021 | 14.76 | 14.80 | 14.76 | 14.79 | 3,495 | +0.06(+0.40%) |
Oct 22, 2021 | 14.67 | 14.84 | 14.56 | 14.73 | 127,488 | +0.08(+0.52%) |
Oct 21, 2021 | 14.67 | 14.66 | 14.57 | 14.65 | 4,412 | +0.29(+2.02%) |
Oct 20, 2021 | 14.38 | 14.40 | 14.36 | 14.36 | 8,760 | -0.14(-0.99%) |
Oct 19, 2021 | 14.51 | 14.50 | 14.48 | 14.50 | 2,312 | -0.15(-1.00%) |
Oct 18, 2021 | 14.66 | 14.66 | 14.62 | 14.65 | 2,471 | +0.07(+0.51%) |
Oct 17, 2021 | 14.62 | 14.60 | 14.58 | 14.58 | 6,569 | +0.01(+0.10%) |
Oct 15, 2021 | 14.76 | 14.78 | 14.56 | 14.56 | 129,783 | -0.19(-1.32%) |
Oct 14, 2021 | 14.76 | 14.76 | 14.74 | 14.76 | 2,476 | -0.01(-0.09%) |
Oct 13, 2021 | 14.79 | 14.78 | 14.75 | 14.77 | 1,909 | -0.16(-1.05%) |
Oct 12, 2021 | 14.96 | 14.96 | 14.91 | 14.92 | 1,885 | -0.12(-0.82%) |
Oct 11, 2021 | 15.06 | 15.05 | 15.02 | 15.05 | 1,133 | +0.15(+1.01%) |
Oct 10, 2021 | 14.94 | 14.91 | 14.90 | 14.90 | 2,705 | +0.03(+0.17%) |
Oct 08, 2021 | 14.95 | 15.00 | 14.78 | 14.87 | 106,768 | -0.06(-0.37%) |
Oct 07, 2021 | 14.95 | 14.93 | 14.90 | 14.93 | 3,998 | -0.02(-0.15%) |
Oct 06, 2021 | 14.96 | 14.96 | 14.92 | 14.95 | 6,511 | -0.03(-0.17%) |
Oct 05, 2021 | 14.97 | 14.99 | 14.91 | 14.98 | 2,368 | -0.04(-0.25%) |
Oct 04, 2021 | 15.02 | 15.03 | 14.98 | 15.01 | 4,429 | +0.19(+1.29%) |
Oct 03, 2021 | 14.86 | 14.84 | 14.82 | 14.82 | 2,450 | -0.04(-0.28%) |
Oct 01, 2021 | 15.05 | 15.14 | 14.83 | 14.86 | 135,824 | -0.17(-1.14%) |
Sep 30, 2021 | 15.05 | 15.05 | 14.99 | 15.04 | 6,597 | -0.08(-0.51%) |
Sep 29, 2021 | 15.16 | 15.17 | 15.09 | 15.11 | 13,993 | +0.05(+0.32%) |
Sep 28, 2021 | 15.10 | 15.10 | 15.06 | 15.06 | 1,597 | +0.13(+0.90%) |
Sep 27, 2021 | 14.95 | 14.95 | 14.93 | 14.93 | 2,113 | +0.01(+0.07%) |
Sep 26, 2021 | 14.96 | 14.93 | 14.91 | 14.92 | 3,347 | +0.05(+0.33%) |
Sep 24, 2021 | 14.74 | 15.03 | 14.70 | 14.87 | 114,477 | +0.15(+1.04%) |
Sep 23, 2021 | 14.74 | 14.73 | 14.70 | 14.72 | 17,839 | -0.06(-0.40%) |
Sep 22, 2021 | 14.79 | 14.82 | 14.77 | 14.78 | 5,617 | -0.06(-0.41%) |
Sep 21, 2021 | 14.83 | 14.84 | 14.79 | 14.84 | 4,265 | +0.07(+0.50%) |
Sep 20, 2021 | 14.78 | 14.78 | 14.74 | 14.76 | 5,219 | +0.04(+0.25%) |
Sep 19, 2021 | 14.73 | 14.74 | 14.72 | 14.73 | 1,141 | +0.00(+0.01%) |
Sep 17, 2021 | 14.59 | 14.78 | 14.53 | 14.73 | 115,493 | +0.15(+1.03%) |
Sep 16, 2021 | 14.59 | 14.58 | 14.55 | 14.58 | 2,356 | +0.19(+1.31%) |
Sep 15, 2021 | 14.39 | 14.41 | 14.28 | 14.39 | 1,397 | +0.10(+0.71%) |
Sep 14, 2021 | 14.32 | 14.30 | 14.27 | 14.29 | 5,128 | +0.18(+1.24%) |
Sep 13, 2021 | 14.13 | 14.13 | 14.10 | 14.11 | 2,230 | -0.06(-0.43%) |
Sep 12, 2021 | 14.21 | 14.20 | 14.14 | 14.17 | 1,322 | -0.02(-0.12%) |
Sep 10, 2021 | 14.20 | 14.21 | 14.06 | 14.19 | 110,054 | +0.01(+0.10%) |
Sep 09, 2021 | 14.20 | 14.19 | 14.14 | 14.17 | 15,474 | +0.01(+0.10%) |
Sep 08, 2021 | 14.18 | 14.18 | 14.15 | 14.16 | 1,911 | -0.11(-0.75%) |
Sep 07, 2021 | 14.30 | 14.30 | 14.26 | 14.27 | 2,521 | +0.05(+0.33%) |
Sep 06, 2021 | 14.22 | 14.22 | 14.21 | 14.22 | 941 | -0.04(-0.29%) |
Sep 05, 2021 | 14.29 | 14.26 | 14.25 | 14.26 | 6,503 | -0.04(-0.28%) |
Sep 03, 2021 | 14.45 | 14.48 | 14.25 | 14.30 | 110,526 | -0.12(-0.84%) |
Sep 02, 2021 | 14.45 | 14.43 | 14.40 | 14.42 | 1,876 | +0.05(+0.36%) |
Sep 01, 2021 | 14.39 | 14.40 | 14.32 | 14.37 | 1,461 | -0.14(-0.99%) |
Aug 31, 2021 | 14.51 | 14.51 | 14.48 | 14.51 | 2,444 | -0.10(-0.71%) |
Aug 30, 2021 | 14.66 | 14.63 | 14.53 | 14.62 | 3,195 | -0.07(-0.47%) |
Aug 29, 2021 | 14.73 | 14.69 | 14.68 | 14.69 | 4,553 | -0.03(-0.18%) |
Aug 27, 2021 | 14.92 | 14.94 | 14.69 | 14.71 | 98,455 | -0.19(-1.25%) |
Aug 26, 2021 | 14.92 | 14.92 | 14.88 | 14.90 | 1,951 | -0.03(-0.20%) |
Aug 25, 2021 | 14.94 | 14.95 | 14.92 | 14.93 | 3,898 | -0.05(-0.33%) |
Aug 24, 2021 | 14.99 | 14.99 | 14.96 | 14.98 | 2,794 | -0.14(-0.89%) |
Aug 23, 2021 | 15.11 | 15.12 | 15.08 | 15.11 | 2,307 | -0.17(-1.09%) |
Aug 22, 2021 | 15.32 | 15.30 | 15.28 | 15.28 | 945 | +0.03(+0.17%) |
Aug 20, 2021 | 15.20 | 15.39 | 15.09 | 15.25 | 115,153 | +0.07(+0.45%) |
Aug 19, 2021 | 15.20 | 15.20 | 15.09 | 15.19 | 6,779 | +0.25(+1.64%) |
Aug 18, 2021 | 14.96 | 14.95 | 14.84 | 14.94 | 2,642 | +0.06(+0.39%) |
Aug 17, 2021 | 14.90 | 14.91 | 14.88 | 14.88 | 2,071 | +0.07(+0.47%) |
Aug 16, 2021 | 14.83 | 14.82 | 14.75 | 14.81 | 4,683 | +0.11(+0.77%) |
Aug 15, 2021 | 14.70 | 14.70 | 14.68 | 14.70 | 3,373 | -0.01(-0.09%) |
Aug 13, 2021 | 14.77 | 14.87 | 14.68 | 14.71 | 92,444 | -0.01(-0.09%) |
Aug 12, 2021 | 14.77 | 14.76 | 14.70 | 14.72 | 1,388 | +0.11(+0.79%) |
Aug 11, 2021 | 14.65 | 14.64 | 14.49 | 14.61 | 3,102 | -0.16(-1.06%) |
Aug 10, 2021 | 14.79 | 14.78 | 14.74 | 14.77 | 2,182 | +0.00(+0.02%) |
Aug 09, 2021 | 14.76 | 14.79 | 14.72 | 14.76 | 3,964 | +0.16(+1.07%) |
Aug 08, 2021 | 14.64 | 14.61 | 14.59 | 14.61 | 10,231 | -0.01(-0.08%) |
Aug 06, 2021 | 14.47 | 14.69 | 14.45 | 14.62 | 117,582 | +0.14(+0.96%) |
Aug 05, 2021 | 14.47 | 14.51 | 14.46 | 14.48 | 4,964 | +0.14(+1.00%) |
Aug 04, 2021 | 14.37 | 14.35 | 14.26 | 14.34 | 4,830 | +0.05(+0.34%) |
Aug 03, 2021 | 14.30 | 14.31 | 14.26 | 14.29 | 1,708 | -0.15(-1.07%) |
Aug 02, 2021 | 14.46 | 14.45 | 14.35 | 14.44 | 4,222 | -0.14(-0.99%) |
Aug 01, 2021 | 14.61 | 14.60 | 14.55 | 14.59 | 5,178 | +0.08(+0.54%) |
Jul 30, 2021 | 14.54 | 14.65 | 14.47 | 14.51 | 111,430 | -0.02(-0.16%) |
Jul 29, 2021 | 14.54 | 14.56 | 14.53 | 14.53 | 2,655 | -0.21(-1.40%) |
Jul 28, 2021 | 14.71 | 14.74 | 14.70 | 14.74 | 1,739 | -0.04(-0.25%) |
Jul 27, 2021 | 14.77 | 14.78 | 14.73 | 14.78 | 1,952 | +0.01(+0.10%) |
Jul 26, 2021 | 14.76 | 14.78 | 14.74 | 14.76 | 2,212 | -0.03(-0.20%) |
Jul 25, 2021 | 14.85 | 14.80 | 14.78 | 14.79 | 5,092 | +0.02(+0.10%) |
Jul 23, 2021 | 14.69 | 14.86 | 14.65 | 14.78 | 89,218 | +0.10(+0.70%) |
Jul 22, 2021 | 14.69 | 14.70 | 14.65 | 14.67 | 2,465 | +0.13(+0.89%) |
Jul 21, 2021 | 14.58 | 14.55 | 14.48 | 14.54 | 1,625 | -0.05(-0.31%) |
Jul 20, 2021 | 14.57 | 14.60 | 14.50 | 14.59 | 14,347 | +0.06(+0.41%) |
Jul 19, 2021 | 14.56 | 14.55 | 14.47 | 14.53 | 3,836 | +0.17(+1.16%) |
Jul 18, 2021 | 14.40 | 14.37 | 14.36 | 14.36 | 9,017 | -0.03(-0.22%) |
Jul 16, 2021 | 14.55 | 14.56 | 14.33 | 14.39 | 132,888 | -0.14(-0.96%) |
Jul 15, 2021 | 14.55 | 14.55 | 14.50 | 14.53 | 3,557 | +0.08(+0.58%) |
Jul 14, 2021 | 14.47 | 14.46 | 14.42 | 14.45 | 5,998 | -0.25(-1.70%) |
Jul 13, 2021 | 14.72 | 14.73 | 14.69 | 14.70 | 3,837 | +0.34(+2.34%) |
Jul 12, 2021 | 14.39 | 14.40 | 14.33 | 14.36 | 2,916 | +0.16(+1.15%) |
Jul 11, 2021 | 14.23 | 14.21 | 14.19 | 14.20 | 20,190 | +0.09(+0.66%) |
Jul 09, 2021 | 14.32 | 14.34 | 14.06 | 14.11 | 126,338 | -0.17(-1.18%) |
Jul 08, 2021 | 14.32 | 14.30 | 14.23 | 14.27 | 10,027 | +0.01(+0.06%) |
Jul 07, 2021 | 14.29 | 14.30 | 14.25 | 14.27 | 3,007 | -0.08(-0.56%) |
Jul 06, 2021 | 14.34 | 14.36 | 14.30 | 14.35 | 4,266 | +0.12(+0.86%) |
Jul 05, 2021 | 14.25 | 14.25 | 14.19 | 14.22 | 3,480 | +0.03(+0.24%) |
Jul 04, 2021 | 14.27 | 14.25 | 14.19 | 14.19 | 4,186 | +0.01(+0.09%) |
Jul 02, 2021 | 14.40 | 14.51 | 14.17 | 14.18 | 149,289 | -0.25(-1.73%) |
Jul 01, 2021 | 14.40 | 14.43 | 14.36 | 14.43 | 2,867 | +0.20(+1.40%) |
Jun 30, 2021 | 14.26 | 14.28 | 14.22 | 14.23 | 6,403 | -0.09(-0.64%) |
Jun 29, 2021 | 14.33 | 14.33 | 14.30 | 14.32 | 3,031 | +0.07(+0.50%) |
Jun 28, 2021 | 14.25 | 14.25 | 14.21 | 14.25 | 2,657 | +0.10(+0.68%) |
Jun 27, 2021 | 14.17 | 14.18 | 14.15 | 14.15 | 1,642 | +0.05(+0.34%) |
Jun 25, 2021 | 14.18 | 14.20 | 14.02 | 14.10 | 121,265 | -0.08(-0.58%) |
Jun 24, 2021 | 14.18 | 14.20 | 14.10 | 14.19 | 3,657 | -0.04(-0.26%) |
Jun 23, 2021 | 14.20 | 14.24 | 14.16 | 14.22 | 3,545 | -0.03(-0.18%) |
Jun 22, 2021 | 14.24 | 14.26 | 14.20 | 14.25 | 3,318 | +0.03(+0.18%) |
Jun 21, 2021 | 14.21 | 14.22 | 14.08 | 14.22 | 3,497 | -0.11(-0.77%) |
Jun 20, 2021 | 14.36 | 14.34 | 14.29 | 14.33 | 3,605 | +0.01(+0.07%) |
Jun 18, 2021 | 14.10 | 14.35 | 14.06 | 14.32 | 158,696 | +0.23(+1.65%) |
Jun 17, 2021 | 14.10 | 14.12 | 14.06 | 14.09 | 3,510 | +0.09(+0.64%) |
Jun 16, 2021 | 14.01 | 14.02 | 13.95 | 14.00 | 5,649 | +0.25(+1.80%) |
Jun 15, 2021 | 13.76 | 13.78 | 13.74 | 13.75 | 2,361 | -0.00(-0.04%) |
Jun 14, 2021 | 13.76 | 13.78 | 13.72 | 13.76 | 3,452 | +0.04(+0.30%) |
Jun 13, 2021 | 13.74 | 13.74 | 13.67 | 13.72 | 3,165 | +0.08(+0.60%) |
Jun 11, 2021 | 13.57 | 13.76 | 13.51 | 13.64 | 107,523 | +0.05(+0.39%) |
Jun 10, 2021 | 13.57 | 13.60 | 13.51 | 13.58 | 3,700 | -0.14(-1.05%) |
Jun 09, 2021 | 13.71 | 13.73 | 13.68 | 13.73 | 3,757 | +0.16(+1.17%) |
Jun 08, 2021 | 13.56 | 13.57 | 13.53 | 13.57 | 5,550 | +0.06(+0.42%) |
Jun 07, 2021 | 13.50 | 13.53 | 13.46 | 13.51 | 4,158 | +0.09(+0.66%) |
Jun 06, 2021 | 13.42 | 13.43 | 13.41 | 13.42 | 5,079 | +0.05(+0.35%) |
Jun 04, 2021 | 13.62 | 13.68 | 13.35 | 13.38 | 99,048 | -0.24(-1.77%) |
Jun 03, 2021 | 13.62 | 13.63 | 13.59 | 13.62 | 4,406 | +0.10(+0.75%) |
Jun 02, 2021 | 13.51 | 13.52 | 13.49 | 13.52 | 3,232 | -0.23(-1.69%) |
Jun 01, 2021 | 13.75 | 13.75 | 13.68 | 13.75 | 1,812 | +0.03(+0.25%) |
May 31, 2021 | 13.72 | 13.73 | 13.65 | 13.72 | 4,677 | -0.06(-0.44%) |
May 30, 2021 | 13.78 | 13.78 | 13.76 | 13.78 | 381 | +0.06(+0.44%) |
May 28, 2021 | 13.75 | 13.87 | 13.66 | 13.72 | 106,718 | -0.05(-0.34%) |
May 27, 2021 | 13.75 | 13.77 | 13.74 | 13.76 | 4,062 | +0.01(+0.04%) |
May 26, 2021 | 13.75 | 13.76 | 13.72 | 13.76 | 2,670 | -0.10(-0.69%) |
May 25, 2021 | 13.86 | 13.86 | 13.82 | 13.85 | 1,965 | -0.06(-0.43%) |
May 24, 2021 | 13.91 | 13.92 | 13.86 | 13.91 | 2,246 | -0.05(-0.34%) |
May 23, 2021 | 13.96 | 13.96 | 13.94 | 13.96 | 1,060 | +0.01(+0.08%) |
May 21, 2021 | 13.96 | 14.00 | 13.89 | 13.95 | 121,977 | -0.03(-0.21%) |
May 20, 2021 | 13.96 | 13.99 | 13.94 | 13.98 | 4,353 | -0.11(-0.77%) |
May 19, 2021 | 14.09 | 14.09 | 14.06 | 14.09 | 15,597 | +0.09(+0.61%) |
May 18, 2021 | 13.99 | 14.00 | 13.98 | 14.00 | 3,213 | -0.08(-0.59%) |
May 17, 2021 | 14.09 | 14.10 | 14.07 | 14.08 | 2,846 | -0.05(-0.35%) |
May 16, 2021 | 14.13 | 14.14 | 14.12 | 14.13 | 694 | +0.00(+0.02%) |
May 14, 2021 | 14.13 | 14.18 | 14.02 | 14.13 | 110,254 | +0.01(+0.09%) |
May 13, 2021 | 14.11 | 14.12 | 14.08 | 14.12 | 6,193 | +0.00(+0.01%) |
May 12, 2021 | 14.12 | 14.12 | 14.10 | 14.12 | 2,253 | +0.14(+0.98%) |
May 11, 2021 | 13.99 | 13.99 | 13.87 | 13.98 | 2,832 | -0.03(-0.18%) |
May 10, 2021 | 14.03 | 14.05 | 13.99 | 14.00 | 5,236 | -0.05(-0.34%) |
May 09, 2021 | 14.09 | 14.06 | 14.05 | 14.05 | 516 | +0.01(+0.09%) |
May 07, 2021 | 14.19 | 14.26 | 14.02 | 14.04 | 115,559 | -0.08(-0.54%) |
May 06, 2021 | 14.19 | 14.19 | 14.02 | 14.12 | 14,285 | -0.23(-1.63%) |
May 05, 2021 | 14.36 | 14.36 | 14.32 | 14.35 | 6,286 | -0.09(-0.64%) |
May 04, 2021 | 14.45 | 14.48 | 14.42 | 14.44 | 5,125 | +0.05(+0.38%) |
May 03, 2021 | 14.39 | 14.40 | 14.37 | 14.39 | 4,653 | -0.09(-0.60%) |
May 02, 2021 | 14.49 | 14.49 | 14.46 | 14.48 | 2,147 | -0.01(-0.07%) |
Apr 30, 2021 | 14.30 | 14.51 | 14.14 | 14.49 | 98,150 | +0.21(+1.46%) |
Apr 29, 2021 | 14.30 | 14.31 | 14.14 | 14.28 | 2,745 | +0.05(+0.38%) |
Apr 28, 2021 | 14.22 | 14.23 | 14.17 | 14.22 | 4,977 | -0.14(-1.00%) |
Apr 27, 2021 | 14.36 | 14.37 | 14.33 | 14.37 | 3,008 | +0.10(+0.72%) |
Apr 26, 2021 | 14.27 | 14.27 | 14.24 | 14.27 | 4,098 | -0.00(-0.03%) |
Apr 25, 2021 | 14.27 | 14.28 | 14.26 | 14.27 | 1,261 | +0.03(+0.22%) |
Apr 23, 2021 | 14.29 | 14.31 | 14.13 | 14.24 | 88,427 | -0.07(-0.46%) |
Apr 22, 2021 | 14.29 | 14.31 | 14.27 | 14.30 | 2,903 | +0.06(+0.45%) |
Apr 21, 2021 | 14.24 | 14.25 | 14.20 | 14.24 | 4,262 | -0.04(-0.27%) |
Apr 20, 2021 | 14.29 | 14.30 | 14.08 | 14.28 | 3,697 | +0.06(+0.43%) |
Apr 19, 2021 | 14.22 | 14.22 | 14.16 | 14.22 | 4,329 | -0.09(-0.65%) |
Apr 18, 2021 | 14.32 | 14.32 | 14.30 | 14.31 | 2,259 | +0.02(+0.13%) |
Apr 16, 2021 | 14.16 | 14.35 | 14.14 | 14.29 | 97,655 | +0.13(+0.92%) |
Apr 15, 2021 | 14.16 | 14.19 | 14.15 | 14.16 | 3,893 | -0.23(-1.57%) |
Apr 14, 2021 | 14.38 | 14.40 | 14.34 | 14.39 | 6,645 | -0.12(-0.83%) |
Apr 13, 2021 | 14.50 | 14.51 | 14.48 | 14.51 | 4,367 | -0.06(-0.43%) |
Apr 12, 2021 | 14.56 | 14.58 | 14.55 | 14.57 | 5,016 | -0.01(-0.09%) |
Apr 11, 2021 | 14.62 | 14.62 | 14.55 | 14.58 | 1,751 | -0.01(-0.06%) |
Apr 09, 2021 | 14.51 | 14.62 | 14.46 | 14.59 | 104,915 | +0.08(+0.55%) |
Apr 08, 2021 | 14.51 | 14.53 | 14.46 | 14.51 | 1,836 | -0.04(-0.30%) |
Apr 07, 2021 | 14.56 | 14.57 | 14.53 | 14.55 | 2,115 | +0.06(+0.38%) |
Apr 06, 2021 | 14.51 | 14.52 | 14.45 | 14.50 | 4,425 | -0.03(-0.24%) |
Apr 05, 2021 | 14.54 | 14.56 | 14.20 | 14.53 | 4,599 | -0.09(-0.63%) |
Apr 04, 2021 | 14.65 | 14.67 | 14.62 | 14.62 | 1,337 | -0.02(-0.14%) |
Apr 02, 2021 | 14.60 | 14.67 | 14.55 | 14.64 | 55,100 | +0.03(+0.19%) |
Apr 01, 2021 | 14.60 | 14.64 | 14.55 | 14.62 | 2,846 | -0.15(-0.98%) |
Mar 31, 2021 | 14.76 | 14.78 | 14.70 | 14.76 | 4,178 | -0.13(-0.88%) |
Mar 30, 2021 | 14.91 | 14.91 | 14.73 | 14.89 | 6,303 | +0.02(+0.11%) |
Mar 29, 2021 | 14.90 | 14.91 | 14.83 | 14.88 | 3,519 | -0.12(-0.78%) |
Mar 28, 2021 | 15.00 | 15.00 | 14.96 | 14.99 | 1,179 | +0.14(+0.95%) |
Mar 26, 2021 | 15.00 | 15.10 | 14.83 | 14.85 | 128,868 | -0.14(-0.96%) |
Mar 25, 2021 | 15.00 | 15.03 | 14.98 | 15.00 | 3,378 | +0.07(+0.44%) |
Mar 24, 2021 | 14.96 | 14.97 | 14.78 | 14.93 | 3,962 | +0.06(+0.41%) |
Mar 23, 2021 | 14.85 | 14.89 | 14.80 | 14.87 | 4,509 | +0.16(+1.07%) |
Mar 22, 2021 | 14.71 | 14.74 | 14.65 | 14.71 | 4,678 | -0.10(-0.69%) |
Mar 21, 2021 | 14.88 | 14.93 | 14.82 | 14.82 | 2,159 | +0.18(+1.22%) |
Mar 19, 2021 | 14.72 | 14.82 | 14.51 | 14.64 | 146,418 | -0.08(-0.53%) |
Mar 18, 2021 | 14.72 | 14.74 | 14.51 | 14.72 | 2,954 | +0.09(+0.62%) |
Mar 17, 2021 | 14.63 | 14.66 | 14.55 | 14.63 | 3,837 | -0.24(-1.61%) |
Mar 16, 2021 | 14.88 | 14.88 | 14.84 | 14.87 | 3,284 | +0.04(+0.25%) |
Mar 15, 2021 | 14.85 | 14.87 | 14.77 | 14.83 | 3,947 | -0.11(-0.74%) |
Mar 14, 2021 | 14.91 | 14.94 | 14.89 | 14.94 | 1,464 | +0.01(+0.06%) |
Mar 12, 2021 | 14.82 | 15.03 | 14.75 | 14.93 | 147,459 | +0.12(+0.79%) |
Mar 11, 2021 | 14.82 | 14.83 | 14.75 | 14.81 | 1,428 | -0.23(-1.52%) |
Mar 10, 2021 | 15.06 | 15.09 | 14.99 | 15.04 | 1,702 | -0.24(-1.56%) |
Mar 09, 2021 | 15.29 | 15.29 | 15.28 | 15.28 | 1,453 | -0.25(-1.59%) |
Mar 08, 2021 | 15.52 | 15.53 | 15.51 | 15.53 | 878 | +0.21(+1.34%) |
Mar 07, 2021 | 15.36 | 15.36 | 15.31 | 15.32 | 740 | +0.01(+0.04%) |
Mar 05, 2021 | 15.30 | 15.44 | 15.22 | 15.31 | 170,731 | +0.03(+0.20%) |
Mar 04, 2021 | 15.30 | 15.30 | 15.23 | 15.28 | 1,104 | +0.20(+1.31%) |
Mar 03, 2021 | 15.08 | 15.09 | 15.06 | 15.09 | 1,198 | +0.16(+1.09%) |
Mar 02, 2021 | 14.92 | 14.93 | 14.82 | 14.92 | 584 | -0.07(-0.44%) |