Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.22 | 17.34 | 17.11 | 17.13 | 3,205,906 | +0.06(+0.34%) |
Mar 30, 2022 | 17.17 | 17.30 | 17.01 | 17.07 | 3,437,580 | -0.09(-0.52%) |
Mar 29, 2022 | 17.01 | 17.19 | 17.01 | 17.16 | 3,050,631 | +0.17(+1.01%) |
Mar 28, 2022 | 17.05 | 17.09 | 16.78 | 16.99 | 2,285,993 | -0.04(-0.24%) |
Mar 25, 2022 | 16.83 | 17.14 | 16.82 | 17.03 | 4,971,414 | +0.20(+1.17%) |
Mar 24, 2022 | 16.76 | 16.84 | 16.65 | 16.83 | 2,541,104 | +0.07(+0.44%) |
Mar 23, 2022 | 17.00 | 17.03 | 16.75 | 16.76 | 2,296,902 | -0.25(-1.44%) |
Mar 22, 2022 | 16.86 | 17.07 | 16.78 | 17.00 | 2,885,006 | +0.23(+1.36%) |
Mar 21, 2022 | 16.69 | 16.93 | 16.69 | 16.78 | 2,737,854 | +0.10(+0.59%) |
Mar 18, 2022 | 16.65 | 16.78 | 16.42 | 16.68 | 6,411,906 | +0.00(+0.00%) |
Mar 17, 2022 | 16.48 | 16.77 | 16.41 | 16.68 | 3,671,685 | +0.20(+1.19%) |
Mar 16, 2022 | 16.19 | 16.52 | 16.05 | 16.48 | 7,113,305 | +0.38(+2.34%) |
Mar 15, 2022 | 16.10 | 16.24 | 15.95 | 16.10 | 5,493,433 | -0.02(-0.15%) |
Mar 14, 2022 | 16.41 | 16.44 | 15.98 | 16.13 | 6,953,548 | -0.03(-0.20%) |
Mar 11, 2022 | 16.43 | 16.49 | 15.90 | 16.16 | 14,002,571 | -0.22(-1.32%) |
Mar 10, 2022 | 16.51 | 16.58 | 16.33 | 16.38 | 6,341,387 | -0.27(-1.63%) |
Mar 09, 2022 | 16.64 | 16.75 | 16.51 | 16.65 | 4,676,752 | +0.22(+1.31%) |
Mar 08, 2022 | 16.79 | 16.85 | 16.35 | 16.43 | 8,429,549 | -0.31(-1.86%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.74 | 16.75 | 7,794,743 | -0.78(-4.42%) |
Mar 04, 2022 | 17.68 | 17.71 | 17.45 | 17.52 | 4,747,871 | -0.22(-1.22%) |
Mar 03, 2022 | 17.74 | 17.78 | 17.60 | 17.74 | 3,410,849 | +0.06(+0.36%) |
Mar 02, 2022 | 17.35 | 17.69 | 17.33 | 17.67 | 4,826,322 | +0.37(+2.12%) |
Mar 01, 2022 | 17.46 | 17.49 | 17.12 | 17.31 | 4,186,978 | -0.15(-0.87%) |
Feb 28, 2022 | 17.31 | 17.50 | 17.20 | 17.46 | 3,050,202 | +0.06(+0.32%) |
Feb 25, 2022 | 16.99 | 17.42 | 17.22 | 17.40 | 4,969,320 | +0.42(+2.45%) |
Feb 24, 2022 | 16.67 | 17.03 | 16.62 | 16.99 | 4,387,828 | -0.08(-0.47%) |
Feb 23, 2022 | 17.27 | 17.31 | 17.04 | 17.07 | 3,006,796 | -0.14(-0.79%) |
Feb 22, 2022 | 17.11 | 17.27 | 17.03 | 17.20 | 4,644,706 | -0.02(-0.14%) |
Feb 18, 2022 | 17.23 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 17.35 | 17.42 | 17.24 | 17.26 | 3,596,350 | -0.15(-0.87%) |
Feb 16, 2022 | 17.28 | 17.47 | 17.28 | 17.41 | 3,174,805 | +0.13(+0.74%) |
Feb 15, 2022 | 17.40 | 17.41 | 17.24 | 17.28 | 3,269,059 | +0.04(+0.23%) |
Feb 14, 2022 | 17.39 | 17.45 | 17.12 | 17.24 | 4,484,128 | -0.22(-1.24%) |
Feb 11, 2022 | 17.66 | 17.73 | 17.39 | 17.46 | 5,015,410 | -0.21(-1.18%) |
Feb 10, 2022 | 17.94 | 17.94 | 17.61 | 17.66 | 4,583,640 | -0.18(-0.99%) |
Feb 09, 2022 | 18.22 | 18.38 | 17.82 | 17.84 | 5,728,551 | -0.21(-1.15%) |
Feb 08, 2022 | 18.04 | 18.11 | 17.93 | 18.05 | 3,223,715 | +0.06(+0.31%) |
Feb 07, 2022 | 17.79 | 18.03 | 17.69 | 17.99 | 3,452,361 | +0.29(+1.63%) |
Feb 04, 2022 | 17.60 | 17.78 | 17.55 | 17.70 | 2,879,432 | +0.02(+0.14%) |
Feb 03, 2022 | 17.74 | 17.66 | 17.68 | 2,935,101 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.65 | 17.78 | 17.59 | 17.76 | 2,977,477 | +0.06(+0.36%) |
Feb 01, 2022 | 17.61 | 17.73 | 17.49 | 17.70 | 2,802,028 | +0.03(+0.18%) |
Jan 31, 2022 | 17.16 | 17.66 | 17.66 | 3,335,844 | +0.38(+2.22%) | |
Jan 28, 2022 | 17.47 | 17.47 | 17.05 | 17.28 | 3,380,517 | -0.24(-1.37%) |
Jan 27, 2022 | 17.35 | 17.70 | 17.35 | 17.52 | 6,884,222 | +0.33(+1.91%) |
Jan 26, 2022 | 17.10 | 17.50 | 17.09 | 17.19 | 5,856,327 | +0.20(+1.18%) |
Jan 25, 2022 | 16.63 | 17.08 | 16.56 | 16.99 | 5,555,335 | +0.29(+1.72%) |
Jan 24, 2022 | 16.59 | 16.76 | 16.12 | 16.71 | 8,901,377 | -0.08(-0.48%) |
Jan 21, 2022 | 16.97 | 17.17 | 16.76 | 16.79 | 6,324,056 | -0.25(-1.45%) |
Jan 20, 2022 | 17.12 | 17.35 | 16.98 | 17.03 | 5,960,403 | -0.07(-0.42%) |
Jan 19, 2022 | 17.11 | 17.33 | 17.06 | 17.11 | 5,052,116 | +0.00(+0.00%) |
Jan 18, 2022 | 17.14 | 17.53 | 17.03 | 17.11 | 7,132,022 | -0.03(-0.19%) |
Jan 14, 2022 | 17.14 | 0 | +0.17(+0.99%) | |||
Jan 13, 2022 | 16.92 | 17.12 | 16.83 | 16.97 | 15,109,812 | -0.66(-3.72%) |
Jan 12, 2022 | 17.43 | 17.86 | 17.43 | 17.62 | 5,741,188 | +0.20(+1.15%) |
Jan 11, 2022 | 16.95 | 17.44 | 16.93 | 17.43 | 5,457,119 | +0.55(+3.27%) |
Jan 10, 2022 | 16.96 | 17.26 | 16.86 | 16.87 | 7,462,669 | -0.09(-0.52%) |
Jan 07, 2022 | 16.75 | 16.99 | 16.74 | 16.96 | 6,640,581 | +0.22(+1.34%) |
Jan 06, 2022 | 16.73 | 16.94 | 16.65 | 16.74 | 4,890,239 | +0.02(+0.10%) |
Jan 05, 2022 | 16.96 | 17.01 | 16.64 | 16.72 | 6,214,446 | -0.25(-1.46%) |
Jan 04, 2022 | 16.87 | 17.07 | 16.83 | 16.97 | 4,063,105 | +0.18(+1.05%) |
Jan 03, 2022 | 16.92 | 16.98 | 16.77 | 16.79 | 3,251,061 | -0.14(-0.85%) |
Dec 31, 2021 | 16.84 | 17.01 | 16.70 | 16.94 | 2,952,112 | +0.18(+1.05%) |
Dec 30, 2021 | 16.74 | 17.11 | 16.74 | 16.76 | 3,492,762 | +0.10(+0.58%) |
Dec 29, 2021 | 16.70 | 16.71 | 16.58 | 16.67 | 2,723,085 | -0.03(-0.19%) |
Dec 28, 2021 | 16.66 | 16.89 | 16.59 | 16.70 | 3,478,755 | +0.10(+0.58%) |
Dec 27, 2021 | 16.57 | 16.62 | 16.47 | 16.60 | 1,851,588 | +0.08(+0.48%) |
Dec 23, 2021 | 16.39 | 16.57 | 16.36 | 16.52 | 2,715,830 | +0.19(+1.18%) |
Dec 22, 2021 | 16.02 | 16.33 | 15.95 | 16.33 | 2,807,212 | +0.33(+2.05%) |
Dec 21, 2021 | 15.83 | 16.07 | 15.83 | 16.00 | 2,777,900 | +0.27(+1.73%) |
Dec 20, 2021 | 15.55 | 15.75 | 15.55 | 15.73 | 3,416,351 | +0.02(+0.10%) |
Dec 17, 2021 | 15.73 | 15.83 | 15.57 | 15.71 | 6,246,706 | -0.06(-0.36%) |
Dec 16, 2021 | 16.02 | 16.02 | 15.75 | 15.77 | 3,577,862 | -0.16(-1.00%) |
Dec 15, 2021 | 15.98 | 15.99 | 15.79 | 15.93 | 3,298,761 | -0.01(-0.05%) |
Dec 14, 2021 | 16.08 | 16.14 | 15.89 | 15.94 | 5,310,453 | -0.21(-1.29%) |
Dec 13, 2021 | 16.26 | 16.29 | 16.07 | 16.15 | 2,955,732 | -0.11(-0.67%) |
Dec 10, 2021 | 16.32 | 16.32 | 16.17 | 16.26 | 2,347,003 | +0.05(+0.29%) |
Dec 09, 2021 | 16.22 | 16.26 | 16.12 | 16.21 | 1,702,985 | -0.02(-0.10%) |
Dec 08, 2021 | 16.22 | 16.31 | 16.20 | 16.22 | 2,513,110 | +0.01(+0.05%) |
Dec 07, 2021 | 16.30 | 16.31 | 16.19 | 16.22 | 2,957,042 | +0.01(+0.05%) |
Dec 06, 2021 | 15.98 | 16.26 | 15.91 | 16.21 | 5,375,113 | +0.28(+1.77%) |
Dec 03, 2021 | 16.11 | 16.11 | 15.88 | 15.93 | 2,280,874 | -0.04(-0.25%) |
Dec 02, 2021 | 15.84 | 16.06 | 15.84 | 15.97 | 3,027,573 | +0.19(+1.19%) |
Dec 01, 2021 | 16.06 | 16.12 | 15.77 | 15.78 | 3,208,885 | -0.09(-0.59%) |
Nov 30, 2021 | 16.01 | 16.01 | 15.78 | 15.87 | 3,122,511 | -0.12(-0.73%) |
Nov 29, 2021 | 16.08 | 16.11 | 15.78 | 15.99 | 3,648,125 | +0.05(+0.29%) |
Nov 26, 2021 | 16.05 | 16.11 | 15.82 | 15.94 | 2,751,757 | -0.22(-1.36%) |
Nov 24, 2021 | 16.08 | 16.22 | 16.06 | 16.16 | 1,717,962 | +0.07(+0.44%) |
Nov 23, 2021 | 16.19 | 16.19 | 16.07 | 16.09 | 2,505,411 | -0.02(-0.10%) |
Nov 22, 2021 | 16.18 | 16.25 | 16.08 | 16.11 | 2,289,548 | -0.05(-0.34%) |
Nov 19, 2021 | 16.19 | 16.29 | 16.09 | 16.16 | 2,253,495 | -0.13(-0.82%) |
Nov 18, 2021 | 16.22 | 16.31 | 16.19 | 16.30 | 1,959,581 | +0.08(+0.48%) |
Nov 17, 2021 | 16.32 | 16.37 | 16.15 | 16.22 | 3,186,226 | -0.11(-0.67%) |
Nov 16, 2021 | 16.39 | 16.45 | 16.30 | 16.33 | 3,050,187 | +0.01(+0.05%) |
Nov 15, 2021 | 16.43 | 16.46 | 16.29 | 16.32 | 3,262,517 | -0.09(-0.53%) |
Nov 12, 2021 | 16.49 | 16.54 | 16.38 | 16.40 | 1,930,627 | -0.07(-0.43%) |
Nov 11, 2021 | 16.50 | 16.58 | 16.47 | 16.48 | 1,772,807 | -0.05(-0.28%) |
Nov 10, 2021 | 16.37 | 16.52 | 2,376,538 | +0.16(+0.96%) | ||
Nov 09, 2021 | 16.49 | 16.55 | 16.33 | 16.37 | 2,285,118 | -0.18(-1.09%) |
Nov 08, 2021 | 16.46 | 16.55 | 16.38 | 16.55 | 1,975,726 | +0.09(+0.57%) |
Nov 05, 2021 | 16.51 | 16.53 | 16.37 | 16.45 | 1,750,643 | +0.06(+0.38%) |
Nov 04, 2021 | 16.51 | 16.57 | 16.29 | 16.39 | 3,037,367 | -0.09(-0.52%) |
Nov 03, 2021 | 16.62 | 16.75 | 16.46 | 16.48 | 3,287,016 | -0.13(-0.76%) |
Nov 02, 2021 | 16.93 | 16.93 | 16.55 | 16.60 | 2,792,435 | -0.25(-1.49%) |
Nov 01, 2021 | 16.81 | 16.91 | 16.82 | 16.85 | 2,341,278 | +0.05(+0.33%) |
Oct 29, 2021 | 16.99 | 17.02 | 16.78 | 16.80 | 1,889,746 | -0.20(-1.20%) |
Oct 28, 2021 | 16.88 | 17.03 | 16.82 | 17.00 | 1,724,893 | +0.11(+0.65%) |
Oct 27, 2021 | 16.77 | 16.96 | 16.75 | 16.89 | 2,963,120 | +0.13(+0.79%) |
Oct 26, 2021 | 16.84 | 16.76 | 2,070,289 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.73 | 16.79 | 16.66 | 16.69 | 2,419,554 | +0.03(+0.19%) |
Oct 22, 2021 | 16.60 | 16.66 | 16.49 | 16.66 | 1,995,367 | +0.08(+0.47%) |
Oct 21, 2021 | 16.55 | 16.60 | 16.46 | 16.58 | 1,507,075 | +0.06(+0.38%) |
Oct 20, 2021 | 16.55 | 16.60 | 16.45 | 16.51 | 1,543,882 | +0.00(+0.00%) |
Oct 19, 2021 | 16.51 | 16.53 | 16.45 | 16.51 | 1,417,013 | +0.04(+0.26%) |
Oct 18, 2021 | 16.50 | 16.55 | 16.40 | 16.47 | 2,469,351 | -0.01(-0.07%) |
Oct 15, 2021 | 16.52 | 16.54 | 16.43 | 16.48 | 2,449,374 | +0.06(+0.38%) |
Oct 14, 2021 | 16.53 | 16.54 | 16.38 | 16.42 | 2,814,825 | -0.01(-0.05%) |
Oct 13, 2021 | 16.44 | 16.50 | 16.41 | 16.43 | 2,535,573 | -0.01(-0.05%) |
Oct 12, 2021 | 16.31 | 16.48 | 16.21 | 16.44 | 1,929,064 | +0.18(+1.11%) |
Oct 11, 2021 | 16.43 | 16.48 | 16.24 | 16.26 | 1,978,073 | -0.18(-1.10%) |
Oct 08, 2021 | 16.30 | 16.48 | 16.30 | 16.44 | 1,731,637 | +0.15(+0.91%) |
Oct 07, 2021 | 16.33 | 16.38 | 16.28 | 16.29 | 1,532,898 | +0.01(+0.05%) |
Oct 06, 2021 | 16.14 | 16.29 | 16.08 | 16.28 | 1,673,883 | +0.02(+0.10%) |
Oct 05, 2021 | 16.22 | 16.30 | 16.15 | 16.26 | 1,672,884 | +0.10(+0.63%) |
Oct 04, 2021 | 16.16 | 16.27 | 16.12 | 16.16 | 2,503,361 | +0.00(+0.00%) |
Oct 01, 2021 | 16.05 | 16.20 | 15.94 | 16.16 | 2,977,876 | +0.23(+1.48%) |
Sep 30, 2021 | 16.06 | 16.20 | 15.92 | 15.93 | 3,516,579 | -0.08(-0.49%) |
Sep 29, 2021 | 15.89 | 16.01 | 15.77 | 16.01 | 2,361,670 | +0.12(+0.74%) |
Sep 28, 2021 | 15.88 | 15.97 | 15.80 | 15.89 | 2,961,470 | -0.01(-0.05%) |
Sep 27, 2021 | 15.79 | 15.97 | 15.79 | 15.90 | 2,168,338 | +0.16(+1.00%) |
Sep 24, 2021 | 15.79 | 15.89 | 15.74 | 15.74 | 1,930,142 | -0.07(-0.45%) |
Sep 23, 2021 | 15.84 | 15.92 | 15.78 | 15.81 | 2,120,883 | +0.00(+0.00%) |
Sep 22, 2021 | 15.63 | 15.84 | 15.63 | 15.81 | 2,606,115 | +0.20(+1.25%) |
Sep 21, 2021 | 15.49 | 15.64 | 15.48 | 15.61 | 2,107,520 | +0.20(+1.27%) |
Sep 20, 2021 | 15.39 | 15.53 | 15.30 | 15.42 | 3,869,022 | -0.17(-1.11%) |
Sep 17, 2021 | 15.67 | 15.68 | 15.53 | 15.59 | 4,096,883 | -0.09(-0.55%) |
Sep 16, 2021 | 15.81 | 15.86 | 15.67 | 15.68 | 2,552,989 | -0.16(-1.04%) |
Sep 15, 2021 | 15.74 | 15.84 | 15.67 | 15.84 | 2,176,606 | +0.13(+0.85%) |
Sep 14, 2021 | 15.70 | 15.76 | 15.64 | 15.71 | 3,661,099 | +0.05(+0.35%) |
Sep 13, 2021 | 15.62 | 15.69 | 15.51 | 15.65 | 3,772,596 | +0.08(+0.49%) |
Sep 10, 2021 | 15.61 | 15.65 | 15.52 | 15.58 | 3,033,346 | +0.00(+0.03%) |
Sep 09, 2021 | 15.51 | 15.61 | 15.40 | 15.57 | 2,891,967 | +0.06(+0.37%) |
Sep 08, 2021 | 15.50 | 15.58 | 15.45 | 15.51 | 2,668,982 | +0.04(+0.25%) |
Sep 07, 2021 | 15.64 | 15.64 | 15.40 | 15.48 | 3,394,316 | -0.15(-0.98%) |
Sep 03, 2021 | 15.52 | 15.65 | 15.51 | 15.63 | 3,052,745 | +0.11(+0.69%) |
Sep 02, 2021 | 15.42 | 15.53 | 15.36 | 15.52 | 3,278,400 | +0.18(+1.15%) |
Sep 01, 2021 | 15.30 | 15.42 | 15.28 | 15.35 | 2,002,023 | +0.07(+0.45%) |
Aug 31, 2021 | 15.36 | 15.42 | 15.27 | 15.28 | 2,513,646 | -0.05(-0.35%) |
Aug 30, 2021 | 15.51 | 15.51 | 15.32 | 15.33 | 2,354,938 | -0.12(-0.75%) |
Aug 27, 2021 | 15.32 | 15.50 | 15.32 | 15.45 | 2,145,018 | +0.15(+0.95%) |
Aug 26, 2021 | 15.40 | 15.40 | 15.25 | 15.30 | 2,249,051 | -0.07(-0.45%) |
Aug 25, 2021 | 15.32 | 15.45 | 15.27 | 15.37 | 1,712,926 | +0.06(+0.40%) |
Aug 24, 2021 | 15.28 | 15.36 | 15.24 | 15.31 | 1,884,336 | +0.06(+0.40%) |
Aug 23, 2021 | 15.25 | 15.28 | 15.19 | 15.25 | 2,707,497 | +0.08(+0.51%) |
Aug 20, 2021 | 15.00 | 15.22 | 14.98 | 15.17 | 2,288,955 | +0.18(+1.23%) |
Aug 19, 2021 | 15.28 | 15.28 | 14.96 | 14.98 | 4,822,196 | -0.35(-2.25%) |
Aug 18, 2021 | 15.48 | 15.48 | 15.31 | 15.33 | 2,744,480 | -0.12(-0.75%) |
Aug 17, 2021 | 15.54 | 15.54 | 15.38 | 15.45 | 2,041,331 | -0.12(-0.74%) |
Aug 16, 2021 | 15.54 | 15.59 | 15.48 | 15.56 | 1,474,795 | -0.02(-0.15%) |
Aug 13, 2021 | 15.54 | 15.60 | 15.48 | 15.58 | 2,013,410 | +0.07(+0.45%) |
Aug 12, 2021 | 15.38 | 15.53 | 15.30 | 15.51 | 2,672,512 | +0.16(+1.05%) |
Aug 11, 2021 | 15.47 | 15.47 | 15.31 | 15.35 | 2,158,880 | -0.04(-0.25%) |
Aug 10, 2021 | 15.39 | 15.48 | 15.36 | 15.39 | 3,052,598 | -0.05(-0.30%) |
Aug 09, 2021 | 15.47 | 15.48 | 15.34 | 15.44 | 4,102,129 | +0.00(+0.00%) |
Aug 06, 2021 | 15.44 | 15.49 | 15.38 | 15.44 | 1,853,197 | +0.04(+0.25%) |
Aug 05, 2021 | 15.31 | 15.43 | 15.28 | 15.40 | 2,255,102 | +0.14(+0.91%) |
Aug 04, 2021 | 15.41 | 15.44 | 15.22 | 15.26 | 2,196,591 | -0.09(-0.60%) |
Aug 03, 2021 | 15.38 | 15.40 | 15.19 | 15.35 | 2,749,592 | -0.02(-0.10%) |
Aug 02, 2021 | 15.39 | 15.47 | 15.35 | 15.37 | 3,374,551 | +0.04(+0.25%) |
Jul 30, 2021 | 15.29 | 15.37 | 15.22 | 15.33 | 3,857,929 | +0.09(+0.60%) |
Jul 29, 2021 | 15.11 | 15.37 | 15.07 | 15.24 | 15,198,333 | -0.41(-2.60%) |
Jul 28, 2021 | 15.48 | 15.71 | 15.45 | 15.64 | 3,247,143 | +0.20(+1.29%) |
Jul 27, 2021 | 15.35 | 15.46 | 15.28 | 15.45 | 2,057,024 | +0.07(+0.45%) |
Jul 26, 2021 | 15.35 | 15.41 | 15.27 | 15.38 | 1,626,623 | +0.06(+0.40%) |
Jul 23, 2021 | 15.40 | 15.41 | 15.28 | 15.31 | 1,616,861 | +0.04(+0.25%) |
Jul 22, 2021 | 15.35 | 15.40 | 15.26 | 15.28 | 1,493,655 | -0.11(-0.70%) |
Jul 21, 2021 | 15.31 | 15.43 | 15.31 | 15.38 | 1,756,195 | +0.10(+0.65%) |
Jul 20, 2021 | 15.12 | 15.35 | 15.09 | 15.28 | 2,297,847 | +0.19(+1.27%) |
Jul 19, 2021 | 15.15 | 15.16 | 14.92 | 15.09 | 3,244,682 | -0.21(-1.40%) |
Jul 16, 2021 | 15.38 | 15.42 | 15.29 | 15.31 | 1,357,291 | -0.02(-0.15%) |
Jul 15, 2021 | 15.26 | 15.45 | 15.24 | 15.33 | 1,845,935 | +0.02(+0.10%) |
Jul 14, 2021 | 15.35 | 15.41 | 15.27 | 15.31 | 1,920,801 | -0.02(-0.15%) |
Jul 13, 2021 | 15.41 | 15.41 | 15.27 | 15.34 | 3,151,641 | -0.08(-0.50%) |
Jul 12, 2021 | 15.31 | 15.43 | 15.28 | 15.41 | 2,409,256 | +0.05(+0.35%) |
Jul 09, 2021 | 15.28 | 15.37 | 15.24 | 15.36 | 1,919,854 | +0.16(+1.06%) |
Jul 08, 2021 | 15.12 | 15.26 | 15.01 | 15.20 | 2,152,888 | -0.10(-0.65%) |
Jul 07, 2021 | 15.34 | 15.35 | 15.21 | 15.30 | 2,149,406 | -0.05(-0.35%) |
Jul 06, 2021 | 15.30 | 15.37 | 15.22 | 15.35 | 2,648,912 | +0.05(+0.35%) |
Jul 02, 2021 | 15.10 | 15.31 | 15.05 | 15.30 | 2,803,250 | +0.20(+1.32%) |
Jul 01, 2021 | 15.09 | 15.22 | 15.02 | 15.10 | 2,473,663 | +0.06(+0.41%) |
Jun 30, 2021 | 14.97 | 15.07 | 14.95 | 15.04 | 2,963,415 | +0.00(+0.00%) |
Jun 29, 2021 | 15.08 | 15.17 | 14.98 | 15.04 | 1,955,844 | -0.05(-0.36%) |
Jun 28, 2021 | 15.08 | 15.10 | 14.92 | 15.09 | 2,291,601 | +0.08(+0.56%) |
Jun 25, 2021 | 14.91 | 15.09 | 14.88 | 15.01 | 3,868,344 | +0.10(+0.67%) |
Jun 24, 2021 | 14.88 | 14.91 | 14.82 | 14.91 | 1,657,560 | +0.10(+0.67%) |
Jun 23, 2021 | 14.79 | 14.85 | 14.75 | 14.81 | 1,525,774 | -0.01(-0.05%) |
Jun 22, 2021 | 14.79 | 14.84 | 14.70 | 14.82 | 1,747,817 | +0.02(+0.10%) |
Jun 21, 2021 | 14.69 | 14.83 | 14.62 | 14.80 | 2,553,298 | +0.21(+1.47%) |
Jun 18, 2021 | 14.77 | 14.84 | 14.52 | 14.59 | 5,510,646 | -0.26(-1.76%) |
Jun 17, 2021 | 15.08 | 15.14 | 14.77 | 14.85 | 3,025,921 | -0.25(-1.68%) |
Jun 16, 2021 | 14.92 | 15.12 | 14.91 | 15.10 | 2,709,821 | +0.22(+1.50%) |
Jun 15, 2021 | 15.14 | 15.15 | 14.85 | 14.88 | 3,357,137 | -0.27(-1.77%) |
Jun 14, 2021 | 15.18 | 15.22 | 14.95 | 15.15 | 5,191,585 | +0.13(+0.87%) |
Jun 11, 2021 | 14.96 | 15.02 | 14.86 | 15.02 | 3,923,491 | +0.17(+1.17%) |
Jun 10, 2021 | 15.10 | 15.12 | 14.82 | 14.84 | 5,237,755 | -0.18(-1.20%) |
Jun 09, 2021 | 14.93 | 15.05 | 14.89 | 15.02 | 3,276,397 | +0.06(+0.40%) |
Jun 08, 2021 | 14.98 | 14.99 | 14.82 | 14.96 | 3,271,334 | +0.02(+0.15%) |
Jun 07, 2021 | 14.93 | 14.99 | 14.88 | 14.94 | 2,878,822 | +0.11(+0.71%) |
Jun 04, 2021 | 14.89 | 14.90 | 14.80 | 14.83 | 2,414,113 | -0.05(-0.30%) |
Jun 03, 2021 | 14.86 | 14.96 | 14.79 | 14.88 | 2,574,316 | +0.05(+0.36%) |
Jun 02, 2021 | 14.77 | 14.85 | 14.70 | 14.83 | 3,678,279 | +0.11(+0.72%) |
Jun 01, 2021 | 14.78 | 14.79 | 14.65 | 14.72 | 2,682,897 | +0.08(+0.51%) |
May 28, 2021 | 14.73 | 14.74 | 14.60 | 14.65 | 1,717,129 | -0.01(-0.05%) |
May 27, 2021 | 14.63 | 14.68 | 14.58 | 14.65 | 2,280,851 | +0.05(+0.36%) |
May 26, 2021 | 14.42 | 14.62 | 14.41 | 14.60 | 1,793,357 | +0.25(+1.73%) |
May 25, 2021 | 14.62 | 14.63 | 14.34 | 14.35 | 3,642,644 | -0.20(-1.40%) |
May 24, 2021 | 14.53 | 14.56 | 14.42 | 14.56 | 2,237,881 | +0.08(+0.57%) |
May 21, 2021 | 14.48 | 14.51 | 14.38 | 14.47 | 1,752,428 | +0.02(+0.16%) |
May 20, 2021 | 14.35 | 14.50 | 14.33 | 14.45 | 2,427,603 | +0.07(+0.47%) |
May 19, 2021 | 14.26 | 14.38 | 14.14 | 14.38 | 2,119,765 | +0.04(+0.26%) |
May 18, 2021 | 14.37 | 14.43 | 14.30 | 14.35 | 2,007,109 | +0.02(+0.16%) |
May 17, 2021 | 14.36 | 14.37 | 14.13 | 14.32 | 2,633,805 | +0.10(+0.69%) |
May 14, 2021 | 14.20 | 14.32 | 14.14 | 14.23 | 2,080,035 | +0.11(+0.80%) |
May 13, 2021 | 13.77 | 14.19 | 13.74 | 14.11 | 3,221,548 | +0.35(+2.57%) |
May 12, 2021 | 14.25 | 14.27 | 13.71 | 13.76 | 4,657,466 | -0.49(-3.43%) |
May 11, 2021 | 14.35 | 14.41 | 14.13 | 14.25 | 3,306,334 | -0.16(-1.10%) |
May 10, 2021 | 14.51 | 14.58 | 14.40 | 14.41 | 3,325,805 | -0.07(-0.47%) |
May 07, 2021 | 14.41 | 14.47 | 14.34 | 14.47 | 2,168,477 | +0.14(+0.94%) |
May 06, 2021 | 14.41 | 14.41 | 14.23 | 14.34 | 2,571,152 | -0.02(-0.16%) |
May 05, 2021 | 14.35 | 14.40 | 14.25 | 14.36 | 2,722,650 | +0.07(+0.47%) |
May 04, 2021 | 14.44 | 14.45 | 14.23 | 14.29 | 3,239,265 | -0.09(-0.63%) |
May 03, 2021 | 14.63 | 14.65 | 14.38 | 14.38 | 3,415,843 | -0.10(-0.67%) |
Apr 30, 2021 | 14.78 | 14.78 | 14.47 | 14.48 | 3,193,501 | -0.27(-1.84%) |
Apr 29, 2021 | 14.76 | 14.84 | 14.65 | 14.75 | 2,296,355 | +0.18(+1.24%) |
Apr 28, 2021 | 14.66 | 14.79 | 14.56 | 14.57 | 2,927,372 | -0.17(-1.17%) |
Apr 27, 2021 | 14.66 | 14.79 | 14.64 | 14.74 | 1,934,603 | +0.08(+0.56%) |
Apr 26, 2021 | 14.76 | 14.78 | 14.63 | 14.66 | 2,439,584 | -0.05(-0.36%) |
Apr 23, 2021 | 14.70 | 14.74 | 14.65 | 14.71 | 1,595,687 | +0.03(+0.20%) |
Apr 22, 2021 | 14.75 | 14.80 | 14.67 | 14.68 | 1,654,690 | -0.11(-0.76%) |
Apr 21, 2021 | 14.64 | 14.81 | 14.58 | 14.80 | 2,362,036 | +0.17(+1.13%) |
Apr 20, 2021 | 14.72 | 14.77 | 14.55 | 14.63 | 2,347,468 | -0.09(-0.61%) |
Apr 19, 2021 | 14.80 | 14.87 | 14.68 | 14.72 | 2,199,222 | -0.04(-0.25%) |
Apr 16, 2021 | 14.67 | 14.77 | 14.64 | 14.76 | 1,805,317 | +0.10(+0.67%) |
Apr 15, 2021 | 14.51 | 14.66 | 14.48 | 14.66 | 1,935,442 | +0.15(+1.04%) |
Apr 14, 2021 | 14.44 | 14.55 | 14.44 | 14.51 | 1,901,130 | +0.02(+0.10%) |
Apr 13, 2021 | 14.43 | 14.50 | 14.38 | 14.50 | 2,095,474 | -0.06(-0.41%) |
Apr 12, 2021 | 14.59 | 14.60 | 14.52 | 14.56 | 2,029,762 | +0.00(+0.00%) |
Apr 09, 2021 | 14.56 | 14.59 | 14.44 | 14.56 | 1,663,747 | +0.05(+0.31%) |
Apr 08, 2021 | 14.46 | 14.53 | 14.43 | 14.51 | 1,853,964 | +0.07(+0.47%) |
Apr 07, 2021 | 14.43 | 14.50 | 14.35 | 14.44 | 2,162,989 | +0.08(+0.58%) |
Apr 06, 2021 | 14.33 | 14.40 | 14.29 | 14.36 | 1,826,377 | +0.07(+0.47%) |
Apr 05, 2021 | 14.25 | 14.39 | 14.25 | 14.29 | 2,810,880 | +0.05(+0.37%) |