Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.00 | 15.06 | 14.85 | 14.85 | 72,368 | +0.09(+0.61%) |
Mar 30, 2022 | 14.77 | 14.90 | 14.76 | 14.76 | 30,729 | +0.05(+0.34%) |
Mar 29, 2022 | 14.80 | 14.96 | 14.60 | 14.71 | 52,539 | +0.03(+0.20%) |
Mar 28, 2022 | 14.62 | 14.68 | 14.53 | 14.68 | 75,114 | +0.20(+1.38%) |
Mar 25, 2022 | 14.42 | 14.57 | 14.42 | 14.48 | 27,195 | +0.04(+0.28%) |
Mar 24, 2022 | 14.86 | 14.86 | 14.33 | 14.44 | 30,459 | +0.15(+1.05%) |
Mar 23, 2022 | 14.29 | 14.46 | 14.28 | 14.29 | 66,022 | -0.24(-1.65%) |
Mar 22, 2022 | 14.55 | 14.60 | 14.49 | 14.53 | 54,733 | +0.11(+0.76%) |
Mar 21, 2022 | 14.47 | 14.47 | 14.21 | 14.42 | 66,290 | -0.33(-2.24%) |
Mar 18, 2022 | 14.61 | 14.89 | 14.49 | 14.75 | 135,911 | +0.44(+3.07%) |
Mar 17, 2022 | 14.27 | 14.44 | 14.26 | 14.31 | 95,804 | -0.09(-0.62%) |
Mar 16, 2022 | 13.98 | 14.45 | 13.93 | 14.40 | 120,556 | +0.27(+1.91%) |
Mar 15, 2022 | 13.99 | 14.20 | 13.95 | 14.13 | 268,142 | -0.06(-0.40%) |
Mar 14, 2022 | 14.20 | 14.39 | 14.14 | 14.19 | 49,193 | +0.04(+0.26%) |
Mar 11, 2022 | 14.26 | 14.26 | 14.11 | 14.15 | 30,068 | +0.01(+0.07%) |
Mar 10, 2022 | 14.23 | 14.36 | 14.04 | 14.14 | 75,394 | -0.08(-0.56%) |
Mar 09, 2022 | 14.13 | 14.23 | 14.08 | 14.22 | 63,183 | -0.06(-0.42%) |
Mar 08, 2022 | 14.39 | 14.39 | 14.20 | 14.28 | 167,769 | -0.15(-1.04%) |
Mar 07, 2022 | 14.56 | 14.56 | 14.42 | 14.43 | 82,010 | -0.27(-1.82%) |
Mar 04, 2022 | 14.70 | 14.76 | 14.63 | 14.70 | 27,070 | +0.02(+0.12%) |
Mar 03, 2022 | 14.64 | 14.84 | 14.64 | 14.68 | 117,104 | -0.10(-0.68%) |
Mar 02, 2022 | 14.79 | 14.86 | 14.76 | 14.78 | 219,405 | -0.06(-0.40%) |
Mar 01, 2022 | 14.89 | 14.92 | 14.75 | 14.84 | 217,060 | -0.09(-0.60%) |
Feb 28, 2022 | 15.36 | 15.36 | 14.90 | 14.93 | 54,764 | +0.11(+0.74%) |
Feb 25, 2022 | 14.88 | 14.88 | 14.72 | 14.82 | 47,155 | -0.18(-1.20%) |
Feb 24, 2022 | 14.72 | 15.00 | 14.45 | 15.00 | 107,524 | -0.01(-0.07%) |
Feb 23, 2022 | 15.11 | 15.12 | 15.01 | 15.01 | 37,280 | -0.19(-1.25%) |
Feb 22, 2022 | 15.25 | 15.34 | 15.19 | 15.20 | 23,310 | -0.14(-0.91%) |
Feb 18, 2022 | 15.34 | 0 | +0.12(+0.79%) | |||
Feb 17, 2022 | 15.32 | 15.34 | 15.20 | 15.22 | 38,807 | -0.26(-1.68%) |
Feb 16, 2022 | 15.25 | 15.76 | 15.25 | 15.48 | 18,849 | +0.11(+0.72%) |
Feb 15, 2022 | 15.43 | 15.71 | 15.25 | 15.37 | 41,446 | -0.25(-1.60%) |
Feb 14, 2022 | 15.65 | 15.67 | 15.60 | 15.62 | 147,440 | -0.04(-0.26%) |
Feb 11, 2022 | 16.00 | 16.00 | 15.60 | 15.66 | 104,044 | -0.13(-0.82%) |
Feb 10, 2022 | 15.86 | 15.88 | 15.71 | 15.79 | 53,773 | -0.06(-0.38%) |
Feb 09, 2022 | 15.79 | 15.85 | 15.79 | 15.85 | 22,128 | +0.02(+0.13%) |
Feb 08, 2022 | 16.15 | 16.15 | 15.71 | 15.83 | 48,735 | +0.13(+0.83%) |
Feb 07, 2022 | 15.62 | 15.79 | 15.62 | 15.70 | 58,690 | +0.17(+1.09%) |
Feb 04, 2022 | 15.58 | 15.92 | 15.47 | 15.53 | 135,643 | +0.09(+0.61%) |
Feb 03, 2022 | 15.46 | 15.40 | 15.44 | 42,551 | -0.06(-0.41%) | |
Feb 02, 2022 | 16.03 | 16.03 | 15.42 | 15.50 | 29,648 | +0.03(+0.19%) |
Feb 01, 2022 | 15.29 | 15.87 | 15.29 | 15.47 | 82,620 | +0.09(+0.59%) |
Jan 31, 2022 | 15.79 | 15.79 | 15.31 | 15.38 | 134,315 | +0.15(+0.98%) |
Jan 28, 2022 | 15.23 | 15.26 | 15.19 | 15.23 | 45,394 | -0.03(-0.20%) |
Jan 27, 2022 | 15.24 | 15.38 | 15.22 | 15.26 | 123,839 | +0.07(+0.46%) |
Jan 26, 2022 | 15.21 | 15.34 | 15.19 | 15.19 | 33,100 | -0.06(-0.39%) |
Jan 25, 2022 | 15.18 | 15.37 | 15.12 | 15.25 | 37,124 | +0.18(+1.19%) |
Jan 24, 2022 | 15.10 | 15.15 | 15.00 | 15.07 | 261,735 | +0.05(+0.33%) |
Jan 21, 2022 | 15.08 | 15.10 | 15.00 | 15.02 | 86,298 | +0.02(+0.13%) |
Jan 20, 2022 | 15.05 | 15.10 | 14.85 | 15.00 | 74,032 | -0.03(-0.20%) |
Jan 19, 2022 | 15.06 | 15.10 | 14.92 | 15.03 | 65,982 | +0.01(+0.04%) |
Jan 18, 2022 | 15.02 | 15.26 | 14.91 | 15.02 | 152,611 | -0.13(-0.83%) |
Jan 14, 2022 | 15.15 | 0 | +0.10(+0.66%) | |||
Jan 13, 2022 | 15.17 | 15.17 | 15.05 | 15.05 | 69,548 | +0.13(+0.87%) |
Jan 12, 2022 | 14.62 | 14.94 | 14.62 | 14.92 | 55,440 | -0.15(-1.00%) |
Jan 11, 2022 | 14.78 | 15.08 | 14.78 | 15.07 | 48,103 | +0.35(+2.38%) |
Jan 10, 2022 | 14.51 | 14.72 | 14.51 | 14.72 | 400,341 | +0.36(+2.51%) |
Jan 07, 2022 | 14.34 | 14.38 | 14.29 | 14.36 | 45,683 | +0.17(+1.20%) |
Jan 06, 2022 | 14.21 | 14.25 | 14.16 | 14.19 | 96,108 | -0.16(-1.11%) |
Jan 05, 2022 | 14.46 | 14.46 | 14.31 | 14.35 | 60,252 | +0.19(+1.34%) |
Jan 04, 2022 | 13.92 | 14.16 | 13.92 | 14.16 | 70,047 | +0.19(+1.36%) |
Jan 03, 2022 | 13.77 | 14.02 | 13.77 | 13.97 | 139,992 | +0.23(+1.67%) |
Dec 31, 2021 | 13.56 | 13.84 | 13.56 | 13.74 | 50,413 | -0.13(-0.94%) |
Dec 30, 2021 | 13.82 | 13.88 | 13.64 | 13.87 | 66,987 | +0.06(+0.43%) |
Dec 29, 2021 | 13.78 | 13.83 | 13.73 | 13.81 | 178,950 | +0.06(+0.44%) |
Dec 28, 2021 | 13.66 | 13.79 | 13.66 | 13.75 | 82,258 | -0.02(-0.16%) |
Dec 27, 2021 | 13.48 | 13.83 | 13.48 | 13.77 | 159,344 | +0.13(+0.93%) |
Dec 23, 2021 | 13.50 | 13.67 | 13.50 | 13.64 | 185,999 | +0.12(+0.85%) |
Dec 22, 2021 | 13.71 | 13.71 | 13.45 | 13.53 | 81,687 | +0.04(+0.33%) |
Dec 21, 2021 | 13.84 | 13.84 | 13.42 | 13.49 | 131,993 | -0.01(-0.10%) |
Dec 20, 2021 | 13.32 | 13.54 | 13.32 | 13.50 | 174,895 | +0.02(+0.15%) |
Dec 17, 2021 | 13.50 | 13.53 | 13.35 | 13.48 | 208,932 | +0.11(+0.82%) |
Dec 16, 2021 | 13.39 | 13.43 | 13.33 | 13.37 | 90,243 | -0.09(-0.67%) |
Dec 15, 2021 | 13.35 | 13.48 | 13.35 | 13.46 | 105,828 | -0.07(-0.52%) |
Dec 14, 2021 | 13.21 | 13.55 | 13.21 | 13.53 | 76,831 | +0.04(+0.30%) |
Dec 13, 2021 | 13.41 | 13.84 | 13.41 | 13.49 | 513,181 | -0.08(-0.59%) |
Dec 10, 2021 | 13.65 | 13.65 | 13.44 | 13.57 | 258,459 | +0.04(+0.30%) |
Dec 09, 2021 | 13.41 | 13.59 | 13.41 | 13.53 | 283,647 | +0.09(+0.67%) |
Dec 08, 2021 | 13.25 | 13.52 | 13.25 | 13.44 | 111,966 | -0.20(-1.47%) |
Dec 07, 2021 | 13.99 | 13.99 | 13.42 | 13.64 | 84,121 | -0.11(-0.80%) |
Dec 06, 2021 | 13.81 | 13.81 | 13.64 | 13.75 | 164,322 | +0.12(+0.88%) |
Dec 03, 2021 | 13.64 | 14.00 | 13.58 | 13.63 | 180,183 | +0.23(+1.72%) |
Dec 02, 2021 | 13.21 | 13.52 | 13.21 | 13.40 | 133,504 | +0.32(+2.45%) |
Dec 01, 2021 | 12.72 | 13.22 | 12.72 | 13.08 | 196,729 | +0.11(+0.85%) |
Nov 30, 2021 | 13.13 | 13.13 | 12.92 | 12.97 | 283,869 | +0.04(+0.35%) |
Nov 29, 2021 | 12.91 | 12.95 | 12.86 | 12.93 | 309,920 | -0.01(-0.10%) |
Nov 26, 2021 | 13.14 | 13.14 | 12.90 | 12.94 | 48,565 | -0.31(-2.32%) |
Nov 24, 2021 | 13.24 | 13.29 | 13.21 | 13.24 | 57,319 | +0.02(+0.19%) |
Nov 23, 2021 | 13.23 | 13.29 | 13.20 | 13.22 | 83,818 | -0.09(-0.68%) |
Nov 22, 2021 | 13.33 | 13.34 | 13.21 | 13.31 | 64,245 | +0.06(+0.42%) |
Nov 19, 2021 | 13.19 | 13.30 | 13.19 | 13.25 | 117,286 | +0.00(+0.03%) |
Nov 18, 2021 | 13.20 | 13.31 | 13.25 | 13.25 | 87,177 | -0.08(-0.60%) |
Nov 17, 2021 | 13.14 | 13.41 | 13.13 | 13.33 | 99,305 | -0.14(-1.04%) |
Nov 16, 2021 | 13.44 | 13.47 | 13.41 | 13.47 | 134,390 | +0.06(+0.43%) |
Nov 15, 2021 | 13.67 | 13.67 | 13.40 | 13.41 | 64,563 | +0.01(+0.05%) |
Nov 12, 2021 | 13.83 | 13.83 | 13.35 | 13.40 | 28,954 | +0.01(+0.07%) |
Nov 11, 2021 | 12.98 | 13.42 | 12.98 | 13.40 | 74,940 | +0.18(+1.33%) |
Nov 10, 2021 | 13.30 | 13.22 | 84,906 | -0.06(-0.45%) | ||
Nov 09, 2021 | 13.34 | 13.34 | 13.15 | 13.28 | 395,004 | -0.22(-1.63%) |
Nov 08, 2021 | 13.37 | 13.53 | 13.25 | 13.50 | 62,552 | +0.24(+1.81%) |
Nov 05, 2021 | 13.29 | 13.33 | 13.26 | 13.26 | 78,121 | -0.12(-0.90%) |
Nov 04, 2021 | 12.99 | 13.41 | 12.99 | 13.38 | 92,009 | -0.18(-1.33%) |
Nov 03, 2021 | 13.36 | 13.58 | 13.36 | 13.56 | 132,775 | +0.01(+0.07%) |
Nov 02, 2021 | 13.57 | 13.58 | 13.53 | 13.55 | 78,959 | -0.16(-1.17%) |
Nov 01, 2021 | 13.22 | 13.74 | 13.69 | 13.71 | 89,130 | +0.02(+0.15%) |
Oct 29, 2021 | 13.72 | 14.12 | 13.60 | 13.69 | 119,034 | -0.04(-0.29%) |
Oct 28, 2021 | 13.64 | 13.75 | 13.64 | 13.73 | 64,518 | +0.07(+0.51%) |
Oct 27, 2021 | 13.61 | 13.74 | 13.64 | 13.66 | 59,917 | -0.15(-1.09%) |
Oct 26, 2021 | 13.63 | 13.81 | 48,968 | -0.08(-0.58%) | ||
Oct 25, 2021 | 13.86 | 13.92 | 13.86 | 13.89 | 106,599 | -0.03(-0.22%) |
Oct 22, 2021 | 13.81 | 14.23 | 13.81 | 13.92 | 225,717 | -0.06(-0.43%) |
Oct 21, 2021 | 13.82 | 14.00 | 13.82 | 13.98 | 100,362 | -0.06(-0.43%) |
Oct 20, 2021 | 14.05 | 14.05 | 13.96 | 14.04 | 73,042 | -0.05(-0.35%) |
Oct 19, 2021 | 13.96 | 14.09 | 13.96 | 14.09 | 177,611 | +0.13(+0.93%) |
Oct 18, 2021 | 13.95 | 13.99 | 13.94 | 13.96 | 506,542 | -0.12(-0.85%) |
Oct 15, 2021 | 14.03 | 14.14 | 14.01 | 14.08 | 105,389 | +0.00(+0.00%) |
Oct 14, 2021 | 14.12 | 14.12 | 14.07 | 14.08 | 49,932 | -0.08(-0.56%) |
Oct 13, 2021 | 14.10 | 14.20 | 14.08 | 14.16 | 93,915 | +0.04(+0.28%) |
Oct 12, 2021 | 13.96 | 14.16 | 13.96 | 14.12 | 55,522 | +0.28(+2.02%) |
Oct 11, 2021 | 14.06 | 14.06 | 13.81 | 13.84 | 101,135 | -0.26(-1.84%) |
Oct 08, 2021 | 13.73 | 14.13 | 13.73 | 14.10 | 29,096 | -0.04(-0.25%) |
Oct 07, 2021 | 14.05 | 14.16 | 14.05 | 14.13 | 49,210 | +0.06(+0.43%) |
Oct 06, 2021 | 14.03 | 14.10 | 14.00 | 14.07 | 99,827 | -0.08(-0.53%) |
Oct 05, 2021 | 14.22 | 14.22 | 14.13 | 14.15 | 94,248 | +0.14(+1.00%) |
Oct 04, 2021 | 14.56 | 14.56 | 13.94 | 14.01 | 50,450 | -0.18(-1.27%) |
Oct 01, 2021 | 14.19 | 14.19 | 14.08 | 14.19 | 41,770 | -0.05(-0.35%) |
Sep 30, 2021 | 14.24 | 14.29 | 14.22 | 14.24 | 84,915 | +0.04(+0.28%) |
Sep 29, 2021 | 14.25 | 14.27 | 14.16 | 14.20 | 49,924 | +0.39(+2.82%) |
Sep 28, 2021 | 13.82 | 13.86 | 13.78 | 13.81 | 119,884 | -0.09(-0.65%) |
Sep 27, 2021 | 13.78 | 13.92 | 13.77 | 13.90 | 71,824 | +0.11(+0.80%) |
Sep 24, 2021 | 13.95 | 13.95 | 13.75 | 13.79 | 110,449 | -0.19(-1.36%) |
Sep 23, 2021 | 13.69 | 14.12 | 13.69 | 13.98 | 115,879 | +0.02(+0.14%) |
Sep 22, 2021 | 13.57 | 14.40 | 13.57 | 13.96 | 283,701 | +0.15(+1.09%) |
Sep 21, 2021 | 13.80 | 13.83 | 13.75 | 13.81 | 88,163 | +0.04(+0.29%) |
Sep 20, 2021 | 14.00 | 14.00 | 13.72 | 13.77 | 104,807 | -0.64(-4.44%) |
Sep 17, 2021 | 14.93 | 14.93 | 14.37 | 14.41 | 309,111 | -0.09(-0.62%) |
Sep 16, 2021 | 14.47 | 14.51 | 14.45 | 14.50 | 87,756 | -0.09(-0.62%) |
Sep 15, 2021 | 14.51 | 14.59 | 14.42 | 14.59 | 559,783 | +0.11(+0.76%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.46 | 14.48 | 220,034 | -0.38(-2.56%) |
Sep 13, 2021 | 14.84 | 14.89 | 14.72 | 14.86 | 48,159 | +0.14(+0.96%) |
Sep 10, 2021 | 15.00 | 15.00 | 14.60 | 14.72 | 60,335 | +0.15(+1.02%) |
Sep 09, 2021 | 14.46 | 14.63 | 14.46 | 14.57 | 34,188 | +0.01(+0.07%) |
Sep 08, 2021 | 14.45 | 14.82 | 14.45 | 14.56 | 53,639 | -0.07(-0.48%) |
Sep 07, 2021 | 14.65 | 14.99 | 14.61 | 14.63 | 110,738 | +0.06(+0.41%) |
Sep 03, 2021 | 14.50 | 14.59 | 14.49 | 14.57 | 42,320 | +0.08(+0.55%) |
Sep 02, 2021 | 14.43 | 14.56 | 14.43 | 14.49 | 75,607 | -0.13(-0.89%) |
Sep 01, 2021 | 14.40 | 14.65 | 14.40 | 14.62 | 131,006 | +0.25(+1.74%) |
Aug 31, 2021 | 14.34 | 14.39 | 14.33 | 14.37 | 254,594 | +0.12(+0.84%) |
Aug 30, 2021 | 14.45 | 14.45 | 14.24 | 14.25 | 26,014 | -0.16(-1.11%) |
Aug 27, 2021 | 14.49 | 14.59 | 14.41 | 14.41 | 36,296 | +0.13(+0.91%) |
Aug 26, 2021 | 14.28 | 14.32 | 14.22 | 14.28 | 105,821 | -0.03(-0.21%) |
Aug 25, 2021 | 14.30 | 14.32 | 14.27 | 14.31 | 44,271 | -0.19(-1.31%) |
Aug 24, 2021 | 14.45 | 14.78 | 14.45 | 14.50 | 52,270 | -0.06(-0.41%) |
Aug 23, 2021 | 14.54 | 15.00 | 14.52 | 14.56 | 173,521 | +0.08(+0.52%) |
Aug 20, 2021 | 14.51 | 14.55 | 14.47 | 14.48 | 73,000 | +0.02(+0.17%) |
Aug 19, 2021 | 14.61 | 14.61 | 14.46 | 14.46 | 46,632 | -0.08(-0.55%) |
Aug 18, 2021 | 14.54 | 14.60 | 14.53 | 14.54 | 75,230 | +0.17(+1.18%) |
Aug 17, 2021 | 13.96 | 14.46 | 13.96 | 14.37 | 47,826 | -0.09(-0.62%) |
Aug 16, 2021 | 14.27 | 14.50 | 14.27 | 14.46 | 50,378 | +0.08(+0.56%) |
Aug 13, 2021 | 14.32 | 14.41 | 14.27 | 14.38 | 351,068 | +0.09(+0.63%) |
Aug 12, 2021 | 13.97 | 14.31 | 13.97 | 14.29 | 21,274 | -0.08(-0.56%) |
Aug 11, 2021 | 14.39 | 14.45 | 14.36 | 14.37 | 41,797 | +0.35(+2.50%) |
Aug 10, 2021 | 14.00 | 14.04 | 13.94 | 14.02 | 460,812 | -0.15(-1.06%) |
Aug 09, 2021 | 14.32 | 14.32 | 13.92 | 14.17 | 194,040 | +0.29(+2.09%) |
Aug 06, 2021 | 13.93 | 13.94 | 13.85 | 13.88 | 14,310 | -0.11(-0.79%) |
Aug 05, 2021 | 14.01 | 14.07 | 13.97 | 13.99 | 41,973 | -0.02(-0.14%) |
Aug 04, 2021 | 13.83 | 14.07 | 13.83 | 14.01 | 35,513 | -0.04(-0.28%) |
Aug 03, 2021 | 13.95 | 14.06 | 13.95 | 14.05 | 43,605 | +0.16(+1.15%) |
Aug 02, 2021 | 13.94 | 13.94 | 13.89 | 13.89 | 108,448 | -0.02(-0.14%) |
Jul 30, 2021 | 13.91 | 13.91 | 13.80 | 13.91 | 14,169 | +0.12(+0.87%) |
Jul 29, 2021 | 14.27 | 14.27 | 13.55 | 13.79 | 297,462 | -0.58(-4.04%) |
Jul 28, 2021 | 14.30 | 14.38 | 14.29 | 14.37 | 57,192 | +0.21(+1.48%) |
Jul 27, 2021 | 14.15 | 14.17 | 14.03 | 14.16 | 63,927 | +0.23(+1.65%) |
Jul 26, 2021 | 13.90 | 14.00 | 13.48 | 13.93 | 126,009 | -0.02(-0.14%) |
Jul 23, 2021 | 13.53 | 13.97 | 13.53 | 13.95 | 46,206 | -0.06(-0.43%) |
Jul 22, 2021 | 13.83 | 14.04 | 13.83 | 14.01 | 51,925 | +0.04(+0.29%) |
Jul 21, 2021 | 14.24 | 14.24 | 13.89 | 13.97 | 111,392 | -0.05(-0.36%) |
Jul 20, 2021 | 13.57 | 14.04 | 13.57 | 14.02 | 100,321 | -0.07(-0.50%) |
Jul 19, 2021 | 13.93 | 14.12 | 13.93 | 14.09 | 69,435 | -0.17(-1.16%) |
Jul 16, 2021 | 14.15 | 14.31 | 14.15 | 14.26 | 53,285 | -0.03(-0.24%) |
Jul 15, 2021 | 14.28 | 14.33 | 14.25 | 14.29 | 70,062 | +0.29(+2.07%) |
Jul 14, 2021 | 14.21 | 14.33 | 13.99 | 14.00 | 78,388 | -0.21(-1.48%) |
Jul 13, 2021 | 14.40 | 14.40 | 14.19 | 14.21 | 56,496 | -0.06(-0.42%) |
Jul 12, 2021 | 14.54 | 14.54 | 14.20 | 14.27 | 59,745 | -0.07(-0.49%) |
Jul 09, 2021 | 14.57 | 14.57 | 14.28 | 14.34 | 538,844 | -0.02(-0.10%) |
Jul 08, 2021 | 14.36 | 14.41 | 14.35 | 14.36 | 104,213 | -0.30(-2.08%) |
Jul 07, 2021 | 14.53 | 14.70 | 14.53 | 14.66 | 1,167,448 | -0.05(-0.34%) |
Jul 06, 2021 | 15.54 | 15.81 | 14.66 | 14.71 | 49,546 | -0.94(-6.04%) |
Jul 02, 2021 | 15.38 | 15.65 | 15.38 | 15.65 | 68,855 | +0.05(+0.35%) |
Jul 01, 2021 | 15.68 | 15.68 | 15.57 | 15.60 | 73,576 | -0.03(-0.19%) |
Jun 30, 2021 | 15.72 | 15.72 | 15.61 | 15.63 | 27,459 | -0.09(-0.60%) |
Jun 29, 2021 | 15.75 | 15.79 | 15.66 | 15.72 | 145,057 | -0.06(-0.41%) |
Jun 28, 2021 | 16.13 | 16.13 | 15.79 | 15.79 | 22,301 | -0.14(-0.85%) |
Jun 25, 2021 | 16.04 | 16.04 | 15.90 | 15.93 | 134,584 | +0.02(+0.09%) |
Jun 24, 2021 | 15.78 | 15.91 | 15.78 | 15.91 | 27,953 | +0.03(+0.19%) |
Jun 23, 2021 | 15.90 | 15.92 | 15.81 | 15.88 | 19,150 | +0.11(+0.70%) |
Jun 22, 2021 | 16.07 | 16.07 | 15.74 | 15.77 | 99,487 | -0.09(-0.57%) |
Jun 21, 2021 | 15.77 | 15.87 | 15.77 | 15.86 | 28,297 | -0.01(-0.06%) |
Jun 18, 2021 | 15.86 | 15.90 | 15.81 | 15.87 | 34,505 | -0.09(-0.56%) |
Jun 17, 2021 | 15.92 | 15.98 | 15.88 | 15.96 | 46,551 | +0.03(+0.19%) |
Jun 16, 2021 | 15.99 | 16.09 | 15.89 | 15.93 | 64,340 | +0.17(+1.08%) |
Jun 15, 2021 | 15.90 | 15.90 | 15.76 | 15.76 | 53,902 | -0.27(-1.68%) |
Jun 14, 2021 | 16.18 | 16.18 | 16.02 | 16.03 | 24,766 | -0.04(-0.25%) |
Jun 11, 2021 | 16.06 | 16.09 | 16.00 | 16.07 | 367,485 | +0.09(+0.56%) |
Jun 10, 2021 | 16.05 | 16.07 | 15.83 | 15.98 | 37,455 | -0.09(-0.56%) |
Jun 09, 2021 | 16.04 | 16.10 | 16.01 | 16.07 | 22,301 | -0.03(-0.19%) |
Jun 08, 2021 | 16.00 | 16.10 | 15.95 | 16.10 | 13,258 | +0.20(+1.26%) |
Jun 07, 2021 | 16.20 | 16.20 | 15.89 | 15.90 | 26,249 | -0.18(-1.12%) |
Jun 04, 2021 | 16.02 | 16.11 | 15.96 | 16.08 | 54,539 | +0.18(+1.16%) |
Jun 03, 2021 | 15.71 | 15.99 | 15.71 | 15.89 | 21,277 | -0.39(-2.36%) |
Jun 02, 2021 | 16.26 | 16.32 | 16.26 | 16.28 | 146,477 | +0.02(+0.09%) |
Jun 01, 2021 | 16.37 | 16.37 | 16.22 | 16.27 | 62,864 | -0.16(-0.94%) |
May 28, 2021 | 16.40 | 16.46 | 16.39 | 16.42 | 35,264 | +0.25(+1.55%) |
May 27, 2021 | 15.95 | 16.19 | 15.95 | 16.17 | 16,724 | -0.04(-0.25%) |
May 26, 2021 | 16.07 | 16.22 | 16.07 | 16.21 | 71,163 | +0.15(+0.93%) |
May 25, 2021 | 15.89 | 16.11 | 15.89 | 16.06 | 71,138 | +0.19(+1.23%) |
May 24, 2021 | 16.15 | 16.16 | 15.82 | 15.87 | 26,958 | +0.13(+0.86%) |
May 21, 2021 | 15.76 | 15.81 | 15.71 | 15.73 | 27,559 | -0.09(-0.55%) |
May 20, 2021 | 15.89 | 15.89 | 15.78 | 15.82 | 25,661 | -0.21(-1.33%) |
May 19, 2021 | 16.00 | 16.06 | 15.95 | 16.03 | 18,252 | -0.04(-0.25%) |
May 18, 2021 | 15.94 | 16.11 | 15.94 | 16.07 | 16,746 | +0.11(+0.69%) |
May 17, 2021 | 15.95 | 16.02 | 15.95 | 15.96 | 62,007 | -0.13(-0.81%) |
May 14, 2021 | 16.05 | 16.09 | 15.99 | 16.09 | 84,034 | +0.34(+2.16%) |
May 13, 2021 | 15.48 | 15.90 | 15.48 | 15.75 | 38,301 | +0.05(+0.32%) |
May 12, 2021 | 15.68 | 15.80 | 15.68 | 15.70 | 107,524 | -0.23(-1.44%) |
May 11, 2021 | 15.90 | 15.95 | 15.84 | 15.93 | 65,652 | -0.10(-0.62%) |
May 10, 2021 | 16.05 | 16.12 | 16.02 | 16.03 | 57,862 | -0.03(-0.19%) |
May 07, 2021 | 16.06 | 16.07 | 16.04 | 16.06 | 41,879 | +0.31(+1.97%) |
May 06, 2021 | 15.64 | 15.80 | 15.64 | 15.75 | 61,148 | +0.04(+0.25%) |
May 05, 2021 | 15.77 | 15.77 | 15.71 | 15.71 | 39,343 | +0.34(+2.21%) |
May 04, 2021 | 15.74 | 15.74 | 15.31 | 15.37 | 39,456 | -0.28(-1.79%) |
May 03, 2021 | 15.63 | 15.68 | 15.63 | 15.65 | 34,796 | -0.12(-0.76%) |
Apr 30, 2021 | 15.90 | 16.00 | 15.76 | 15.77 | 33,700 | -0.63(-3.84%) |
Apr 29, 2021 | 16.56 | 16.56 | 16.23 | 16.40 | 38,216 | -0.15(-0.91%) |
Apr 28, 2021 | 16.84 | 16.84 | 16.41 | 16.55 | 19,014 | +0.21(+1.29%) |
Apr 27, 2021 | 16.11 | 16.36 | 16.11 | 16.34 | 92,514 | -0.09(-0.55%) |
Apr 26, 2021 | 16.31 | 16.58 | 16.31 | 16.43 | 28,450 | -0.37(-2.20%) |
Apr 23, 2021 | 16.75 | 16.80 | 16.73 | 16.80 | 33,600 | +0.22(+1.33%) |
Apr 22, 2021 | 16.61 | 16.68 | 16.57 | 16.58 | 37,175 | -0.19(-1.13%) |
Apr 21, 2021 | 16.68 | 16.77 | 16.67 | 16.77 | 59,120 | +0.09(+0.54%) |
Apr 20, 2021 | 16.79 | 16.79 | 16.63 | 16.68 | 20,131 | -0.05(-0.30%) |
Apr 19, 2021 | 16.76 | 16.77 | 16.71 | 16.73 | 57,207 | -0.08(-0.48%) |
Apr 16, 2021 | 16.75 | 16.88 | 16.75 | 16.81 | 51,800 | +0.09(+0.54%) |
Apr 15, 2021 | 16.70 | 16.79 | 16.69 | 16.72 | 78,724 | -0.11(-0.65%) |
Apr 14, 2021 | 16.67 | 16.87 | 16.67 | 16.83 | 41,257 | -0.09(-0.53%) |
Apr 13, 2021 | 16.84 | 16.95 | 16.84 | 16.92 | 47,472 | +0.29(+1.74%) |
Apr 12, 2021 | 16.62 | 16.63 | 16.55 | 16.63 | 30,222 | -0.10(-0.60%) |
Apr 09, 2021 | 16.70 | 16.79 | 16.67 | 16.73 | 48,600 | -0.02(-0.12%) |
Apr 08, 2021 | 16.74 | 16.78 | 16.70 | 16.75 | 219,471 | +0.20(+1.21%) |
Apr 07, 2021 | 16.89 | 16.89 | 16.50 | 16.55 | 55,089 | -0.13(-0.78%) |
Apr 06, 2021 | 17.10 | 17.10 | 16.61 | 16.68 | 352,979 | +0.10(+0.60%) |
Apr 05, 2021 | 17.00 | 17.00 | 16.54 | 16.58 | 53,106 | -0.16(-0.96%) |