Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.01 | 15.08 | 14.95 | 14.97 | 2,323,493 | +0.04(+0.27%) |
Apr 28, 2022 | 14.81 | 14.93 | 14.81 | 14.93 | 1,731,372 | +0.11(+0.74%) |
Apr 27, 2022 | 14.95 | 14.96 | 14.80 | 14.82 | 4,142,611 | -0.20(-1.33%) |
Apr 26, 2022 | 15.09 | 15.10 | 14.97 | 15.02 | 2,991,927 | +0.00(+0.00%) |
Apr 25, 2022 | 15.05 | 15.05 | 14.95 | 15.02 | 3,952,037 | -0.29(-1.89%) |
Apr 22, 2022 | 15.37 | 15.41 | 15.25 | 15.31 | 2,209,209 | -0.15(-0.97%) |
Apr 21, 2022 | 15.45 | 15.49 | 15.31 | 15.46 | 4,991,476 | -0.04(-0.26%) |
Apr 20, 2022 | 15.43 | 15.52 | 15.39 | 15.50 | 2,555,813 | +0.07(+0.45%) |
Apr 19, 2022 | 15.56 | 15.58 | 15.39 | 15.43 | 3,100,052 | -0.23(-1.47%) |
Apr 18, 2022 | 15.77 | 15.78 | 15.63 | 15.66 | 4,464,074 | +0.03(+0.19%) |
Apr 14, 2022 | 15.61 | 15.66 | 15.52 | 15.63 | 2,397,185 | +0.00(+0.00%) |
Apr 13, 2022 | 15.58 | 15.66 | 15.58 | 15.63 | 3,256,995 | +0.09(+0.58%) |
Apr 12, 2022 | 15.57 | 15.59 | 15.51 | 15.54 | 4,752,262 | +0.06(+0.39%) |
Apr 11, 2022 | 15.52 | 15.52 | 15.36 | 15.48 | 3,939,417 | +0.08(+0.52%) |
Apr 08, 2022 | 15.37 | 15.40 | 15.34 | 15.40 | 4,373,367 | +0.08(+0.52%) |
Apr 07, 2022 | 15.31 | 15.35 | 15.29 | 15.32 | 3,635,224 | +0.03(+0.20%) |
Apr 06, 2022 | 15.32 | 15.34 | 15.22 | 15.29 | 3,390,311 | +0.04(+0.26%) |
Apr 05, 2022 | 15.43 | 15.43 | 15.24 | 15.25 | 4,420,660 | -0.09(-0.59%) |
Apr 04, 2022 | 15.46 | 15.46 | 15.31 | 15.34 | 5,286,786 | +0.00(+0.00%) |
Apr 01, 2022 | 15.31 | 15.37 | 15.25 | 15.34 | 4,670,460 | -0.03(-0.20%) |
Mar 31, 2022 | 15.33 | 15.40 | 15.33 | 15.37 | 4,716,129 | +0.04(+0.26%) |
Mar 30, 2022 | 15.31 | 15.34 | 15.25 | 15.33 | 4,441,109 | +0.09(+0.59%) |
Mar 29, 2022 | 15.03 | 15.27 | 14.99 | 15.24 | 4,107,000 | +0.03(+0.20%) |
Mar 28, 2022 | 15.34 | 15.40 | 15.21 | 15.21 | 3,350,643 | -0.27(-1.74%) |
Mar 25, 2022 | 15.41 | 15.53 | 15.38 | 15.48 | 2,259,610 | +0.01(+0.06%) |
Mar 24, 2022 | 15.45 | 15.51 | 15.39 | 15.47 | 4,282,543 | +0.12(+0.78%) |
Mar 23, 2022 | 15.35 | 15.36 | 15.30 | 15.35 | 9,517,173 | +0.09(+0.59%) |
Mar 22, 2022 | 15.26 | 15.28 | 15.13 | 15.26 | 3,614,429 | -0.06(-0.39%) |
Mar 21, 2022 | 15.29 | 15.36 | 15.27 | 15.32 | 6,620,771 | +0.11(+0.72%) |
Mar 18, 2022 | 15.30 | 15.41 | 15.21 | 15.21 | 4,746,854 | -0.12(-0.78%) |
Mar 17, 2022 | 15.40 | 15.41 | 15.33 | 15.33 | 5,393,440 | +0.05(+0.33%) |
Mar 16, 2022 | 15.22 | 15.29 | 15.04 | 15.28 | 3,648,560 | +0.09(+0.59%) |
Mar 15, 2022 | 15.16 | 15.31 | 15.10 | 15.19 | 4,636,836 | -0.25(-1.62%) |
Mar 14, 2022 | 15.46 | 15.50 | 15.37 | 15.44 | 6,897,643 | -0.19(-1.22%) |
Mar 11, 2022 | 15.44 | 15.64 | 15.42 | 15.63 | 3,182,475 | -0.05(-0.32%) |
Mar 10, 2022 | 15.69 | 15.74 | 15.54 | 15.68 | 3,092,311 | +0.07(+0.45%) |
Mar 09, 2022 | 15.61 | 15.70 | 15.47 | 15.61 | 4,647,115 | -0.40(-2.50%) |
Mar 08, 2022 | 15.92 | 16.20 | 15.79 | 16.01 | 15,903,388 | +0.29(+1.84%) |
Mar 07, 2022 | 15.53 | 15.72 | 15.50 | 15.72 | 8,791,267 | +0.25(+1.62%) |
Mar 04, 2022 | 15.45 | 15.49 | 15.33 | 15.47 | 7,331,227 | +0.15(+0.98%) |
Mar 03, 2022 | 15.25 | 15.36 | 15.22 | 15.32 | 3,345,553 | +0.11(+0.72%) |
Mar 02, 2022 | 15.22 | 15.29 | 15.14 | 15.21 | 3,105,217 | -0.11(-0.72%) |
Mar 01, 2022 | 15.15 | 15.32 | 15.14 | 15.32 | 5,674,417 | +0.25(+1.66%) |
Feb 28, 2022 | 15.07 | 15.09 | 14.90 | 15.07 | 5,605,168 | +0.21(+1.41%) |
Feb 25, 2022 | 14.81 | 14.86 | 14.73 | 14.86 | 4,115,552 | -0.01(-0.07%) |
Feb 24, 2022 | 15.38 | 15.38 | 14.71 | 14.87 | 6,142,012 | -0.13(-0.87%) |
Feb 23, 2022 | 14.94 | 15.01 | 14.93 | 15.00 | 2,073,588 | +0.05(+0.33%) |
Feb 22, 2022 | 14.97 | 15.01 | 14.89 | 14.95 | 2,263,294 | +0.01(+0.07%) |
Feb 18, 2022 | 14.94 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 14.96 | 14.97 | 14.89 | 14.95 | 4,849,992 | +0.15(+1.01%) |
Feb 16, 2022 | 14.69 | 14.80 | 14.69 | 14.80 | 2,513,472 | +0.15(+1.02%) |
Feb 15, 2022 | 14.62 | 14.69 | 14.57 | 14.65 | 2,391,759 | -0.14(-0.95%) |
Feb 14, 2022 | 14.65 | 14.79 | 14.63 | 14.79 | 3,848,663 | +0.19(+1.30%) |
Feb 11, 2022 | 14.51 | 14.63 | 14.50 | 14.60 | 8,990,341 | +0.11(+0.76%) |
Feb 10, 2022 | 14.52 | 14.63 | 14.48 | 14.49 | 1,746,103 | -0.09(-0.62%) |
Feb 09, 2022 | 14.49 | 14.58 | 14.47 | 14.58 | 1,833,907 | +0.13(+0.90%) |
Feb 08, 2022 | 14.41 | 14.50 | 14.40 | 14.45 | 1,125,490 | +0.03(+0.21%) |
Feb 07, 2022 | 14.38 | 14.43 | 14.31 | 14.42 | 2,154,524 | +0.10(+0.70%) |
Feb 04, 2022 | 14.31 | 14.36 | 14.27 | 14.32 | 1,710,553 | +0.01(+0.07%) |
Feb 03, 2022 | 14.32 | 14.35 | 14.31 | 1,494,128 | -0.04(-0.28%) | |
Feb 02, 2022 | 14.32 | 14.38 | 14.32 | 14.35 | 1,275,195 | +0.03(+0.21%) |
Feb 01, 2022 | 14.36 | 14.36 | 14.29 | 14.32 | 2,124,715 | +0.02(+0.14%) |
Jan 31, 2022 | 14.29 | 14.30 | 1,906,134 | +0.05(+0.35%) | ||
Jan 28, 2022 | 14.23 | 14.29 | 14.20 | 14.25 | 1,411,245 | -0.04(-0.28%) |
Jan 27, 2022 | 14.33 | 14.43 | 14.27 | 14.29 | 2,891,671 | -0.17(-1.18%) |
Jan 26, 2022 | 14.61 | 14.62 | 14.44 | 14.46 | 1,973,933 | -0.21(-1.43%) |
Jan 25, 2022 | 14.66 | 14.72 | 14.62 | 14.67 | 2,803,517 | +0.01(+0.07%) |
Jan 24, 2022 | 14.55 | 14.66 | 14.51 | 14.66 | 5,234,590 | +0.15(+1.03%) |
Jan 21, 2022 | 14.52 | 14.53 | 14.44 | 14.51 | 2,413,024 | +0.02(+0.14%) |
Jan 20, 2022 | 14.52 | 14.55 | 14.48 | 14.49 | 1,324,138 | +0.01(+0.07%) |
Jan 19, 2022 | 14.34 | 14.52 | 14.34 | 14.48 | 2,318,960 | +0.21(+1.47%) |
Jan 18, 2022 | 14.29 | 14.33 | 14.25 | 14.27 | 1,280,875 | -0.02(-0.14%) |
Jan 14, 2022 | 14.29 | 0 | -0.02(-0.14%) | |||
Jan 13, 2022 | 14.30 | 14.34 | 14.24 | 14.31 | 1,764,676 | -0.05(-0.35%) |
Jan 12, 2022 | 14.30 | 14.38 | 14.28 | 14.36 | 884,691 | +0.06(+0.42%) |
Jan 11, 2022 | 14.17 | 14.33 | 14.14 | 14.30 | 1,048,358 | +0.18(+1.27%) |
Jan 10, 2022 | 14.07 | 14.14 | 14.05 | 14.12 | 1,088,344 | +0.03(+0.21%) |
Jan 07, 2022 | 14.07 | 14.12 | 14.02 | 14.09 | 843,448 | +0.04(+0.28%) |
Jan 06, 2022 | 14.04 | 14.10 | 14.02 | 14.05 | 1,610,095 | -0.14(-0.99%) |
Jan 05, 2022 | 14.30 | 14.34 | 14.19 | 14.19 | 1,114,545 | -0.05(-0.35%) |
Jan 04, 2022 | 14.21 | 14.24 | 14.18 | 14.24 | 1,497,164 | +0.11(+0.78%) |
Jan 03, 2022 | 14.16 | 14.18 | 14.11 | 14.13 | 1,399,396 | -0.23(-1.60%) |
Dec 31, 2021 | 14.30 | 14.36 | 14.26 | 14.36 | 1,116,700 | +0.11(+0.77%) |
Dec 30, 2021 | 14.16 | 14.25 | 14.14 | 14.25 | 1,162,885 | +0.10(+0.71%) |
Dec 29, 2021 | 14.05 | 14.15 | 14.05 | 14.15 | 1,123,322 | -0.02(-0.14%) |
Dec 28, 2021 | 14.21 | 14.26 | 14.17 | 14.17 | 1,196,524 | -0.04(-0.28%) |
Dec 27, 2021 | 14.17 | 14.23 | 14.16 | 14.21 | 1,087,140 | +0.02(+0.14%) |
Dec 23, 2021 | 14.17 | 14.20 | 14.10 | 14.19 | 1,114,315 | +0.03(+0.21%) |
Dec 22, 2021 | 14.05 | 14.16 | 14.02 | 14.16 | 972,982 | +0.14(+1.00%) |
Dec 21, 2021 | 14.10 | 14.10 | 13.99 | 14.02 | 1,030,147 | +0.00(+0.00%) |
Dec 20, 2021 | 14.10 | 14.12 | 14.00 | 14.02 | 2,008,791 | -0.09(-0.64%) |
Dec 17, 2021 | 14.20 | 14.21 | 14.11 | 14.11 | 1,445,448 | +0.00(+0.00%) |
Dec 16, 2021 | 14.05 | 14.13 | 14.05 | 14.11 | 1,286,800 | +0.15(+1.07%) |
Dec 15, 2021 | 13.91 | 13.97 | 13.77 | 13.96 | 1,402,050 | +0.06(+0.43%) |
Dec 14, 2021 | 13.93 | 13.97 | 13.89 | 13.90 | 954,942 | -0.16(-1.14%) |
Dec 13, 2021 | 14.03 | 14.08 | 14.01 | 14.06 | 1,994,414 | +0.08(+0.57%) |
Dec 10, 2021 | 14.01 | 14.02 | 13.95 | 13.98 | 1,286,967 | +0.03(+0.22%) |
Dec 09, 2021 | 13.98 | 13.98 | 13.91 | 13.95 | 913,127 | -0.08(-0.57%) |
Dec 08, 2021 | 14.01 | 14.03 | 13.98 | 14.03 | 1,100,990 | +0.00(+0.00%) |
Dec 07, 2021 | 13.98 | 14.04 | 13.96 | 14.03 | 1,095,637 | +0.05(+0.36%) |
Dec 06, 2021 | 13.98 | 14.02 | 13.95 | 13.98 | 1,392,440 | -0.03(-0.21%) |
Dec 03, 2021 | 13.89 | 14.03 | 13.86 | 14.01 | 1,762,937 | +0.12(+0.86%) |
Dec 02, 2021 | 13.98 | 13.98 | 13.83 | 13.89 | 1,485,188 | -0.10(-0.71%) |
Dec 01, 2021 | 14.05 | 14.11 | 13.97 | 13.99 | 1,001,347 | +0.03(+0.21%) |
Nov 30, 2021 | 14.13 | 14.25 | 13.93 | 13.96 | 1,788,091 | -0.08(-0.57%) |
Nov 29, 2021 | 14.08 | 14.10 | 14.03 | 14.04 | 980,104 | -0.03(-0.21%) |
Nov 26, 2021 | 14.21 | 14.21 | 14.03 | 14.07 | 1,063,229 | -0.02(-0.14%) |
Nov 24, 2021 | 14.07 | 14.12 | 14.04 | 14.09 | 954,304 | -0.03(-0.21%) |
Nov 23, 2021 | 14.11 | 14.15 | 14.04 | 14.12 | 1,872,449 | -0.11(-0.77%) |
Nov 22, 2021 | 14.35 | 14.38 | 14.21 | 14.23 | 1,698,116 | -0.32(-2.20%) |
Nov 19, 2021 | 14.65 | 14.69 | 14.53 | 14.55 | 980,474 | -0.11(-0.75%) |
Nov 18, 2021 | 14.67 | 14.68 | 14.63 | 14.66 | 1,361,914 | -0.02(-0.14%) |
Nov 17, 2021 | 14.66 | 14.70 | 14.63 | 14.68 | 908,083 | +0.12(+0.82%) |
Nov 16, 2021 | 14.68 | 14.69 | 14.55 | 14.56 | 870,970 | -0.10(-0.68%) |
Nov 15, 2021 | 14.68 | 14.69 | 14.63 | 14.66 | 812,222 | -0.03(-0.20%) |
Nov 12, 2021 | 14.63 | 14.71 | 14.62 | 14.69 | 1,500,971 | +0.01(+0.07%) |
Nov 11, 2021 | 14.67 | 14.68 | 14.64 | 14.68 | 1,046,040 | +0.09(+0.62%) |
Nov 10, 2021 | 14.65 | 14.59 | 2,601,058 | +0.16(+1.11%) | ||
Nov 09, 2021 | 14.39 | 14.43 | 14.34 | 14.43 | 919,727 | +0.06(+0.42%) |
Nov 08, 2021 | 14.35 | 14.39 | 14.32 | 14.37 | 1,292,368 | +0.07(+0.49%) |
Nov 05, 2021 | 14.19 | 14.30 | 14.13 | 14.30 | 1,061,793 | +0.18(+1.27%) |
Nov 04, 2021 | 14.14 | 14.16 | 14.08 | 14.12 | 2,801,285 | +0.11(+0.79%) |
Nov 03, 2021 | 13.99 | 14.01 | 13.90 | 14.01 | 2,335,686 | -0.10(-0.71%) |
Nov 02, 2021 | 14.15 | 14.16 | 14.10 | 14.11 | 1,181,155 | -0.04(-0.28%) |
Nov 01, 2021 | 14.15 | 14.18 | 14.14 | 14.15 | 1,247,513 | +0.05(+0.35%) |
Oct 29, 2021 | 14.06 | 14.11 | 14.02 | 14.10 | 1,708,650 | -0.09(-0.63%) |
Oct 28, 2021 | 14.28 | 14.29 | 14.16 | 14.19 | 1,023,029 | +0.00(+0.00%) |
Oct 27, 2021 | 14.18 | 14.23 | 14.11 | 14.19 | 946,256 | +0.01(+0.07%) |
Oct 26, 2021 | 14.18 | 14.20 | 14.18 | 1,965,033 | -0.06(-0.42%) | |
Oct 25, 2021 | 14.20 | 14.27 | 14.19 | 14.24 | 1,272,472 | +0.12(+0.85%) |
Oct 22, 2021 | 14.18 | 14.25 | 14.03 | 14.12 | 1,492,740 | +0.10(+0.71%) |
Oct 21, 2021 | 14.03 | 14.04 | 13.97 | 14.02 | 649,930 | -0.01(-0.07%) |
Oct 20, 2021 | 13.97 | 14.05 | 13.94 | 14.03 | 981,070 | +0.13(+0.94%) |
Oct 19, 2021 | 13.99 | 14.00 | 13.88 | 13.90 | 833,690 | +0.03(+0.22%) |
Oct 18, 2021 | 13.90 | 13.92 | 13.86 | 13.87 | 688,501 | -0.02(-0.14%) |
Oct 15, 2021 | 13.90 | 13.96 | 13.86 | 13.89 | 1,056,763 | -0.23(-1.63%) |
Oct 14, 2021 | 14.13 | 14.13 | 14.08 | 14.12 | 734,541 | +0.06(+0.43%) |
Oct 13, 2021 | 13.89 | 14.09 | 13.89 | 14.06 | 2,196,457 | +0.24(+1.74%) |
Oct 12, 2021 | 13.82 | 13.90 | 13.80 | 13.82 | 1,239,742 | +0.04(+0.29%) |
Oct 11, 2021 | 13.78 | 13.82 | 13.76 | 13.78 | 734,115 | -0.02(-0.14%) |
Oct 08, 2021 | 14.01 | 14.01 | 13.79 | 13.80 | 989,149 | -0.01(-0.07%) |
Oct 07, 2021 | 13.80 | 13.88 | 13.79 | 13.81 | 1,317,910 | -0.07(-0.50%) |
Oct 06, 2021 | 13.86 | 13.90 | 13.83 | 13.88 | 1,142,485 | +0.03(+0.22%) |
Oct 05, 2021 | 13.78 | 13.88 | 13.74 | 13.85 | 1,385,682 | -0.03(-0.22%) |
Oct 04, 2021 | 13.76 | 13.91 | 13.74 | 13.88 | 1,349,573 | +0.05(+0.36%) |
Oct 01, 2021 | 13.79 | 13.85 | 13.77 | 13.83 | 1,039,736 | +0.03(+0.22%) |
Sep 30, 2021 | 13.70 | 13.87 | 13.67 | 13.80 | 1,671,287 | +0.20(+1.47%) |
Sep 29, 2021 | 13.67 | 13.70 | 13.56 | 13.60 | 1,503,020 | -0.05(-0.37%) |
Sep 28, 2021 | 13.71 | 13.71 | 13.62 | 13.65 | 1,114,280 | -0.13(-0.94%) |
Sep 27, 2021 | 13.80 | 13.86 | 13.78 | 13.78 | 693,180 | +0.02(+0.15%) |
Sep 24, 2021 | 13.75 | 13.83 | 13.72 | 13.76 | 957,123 | -0.01(-0.07%) |
Sep 23, 2021 | 13.86 | 13.86 | 13.76 | 13.77 | 972,238 | -0.17(-1.22%) |
Sep 22, 2021 | 13.98 | 14.09 | 13.91 | 13.94 | 966,494 | -0.05(-0.36%) |
Sep 21, 2021 | 13.97 | 14.02 | 13.94 | 13.99 | 1,154,082 | +0.12(+0.87%) |
Sep 20, 2021 | 13.88 | 13.94 | 13.85 | 13.87 | 2,740,516 | +0.05(+0.36%) |
Sep 17, 2021 | 13.84 | 13.86 | 13.79 | 13.82 | 1,192,324 | -0.04(-0.29%) |
Sep 16, 2021 | 13.91 | 13.91 | 13.81 | 13.86 | 1,728,482 | -0.32(-2.26%) |
Sep 15, 2021 | 14.21 | 14.23 | 14.14 | 14.18 | 867,791 | -0.07(-0.49%) |
Sep 14, 2021 | 14.19 | 14.28 | 14.13 | 14.25 | 978,520 | +0.06(+0.42%) |
Sep 13, 2021 | 14.11 | 14.20 | 14.11 | 14.19 | 942,013 | +0.07(+0.50%) |
Sep 10, 2021 | 14.17 | 14.20 | 14.12 | 14.12 | 1,534,503 | -0.06(-0.42%) |
Sep 09, 2021 | 14.18 | 14.19 | 14.07 | 14.18 | 965,685 | +0.08(+0.57%) |
Sep 08, 2021 | 14.18 | 14.18 | 14.05 | 14.10 | 1,308,883 | -0.06(-0.42%) |
Sep 07, 2021 | 14.33 | 14.36 | 14.14 | 14.16 | 1,431,227 | -0.29(-2.01%) |
Sep 03, 2021 | 14.40 | 14.49 | 14.38 | 14.45 | 1,269,976 | +0.14(+0.98%) |
Sep 02, 2021 | 14.37 | 14.37 | 14.28 | 14.31 | 890,468 | -0.05(-0.35%) |
Sep 01, 2021 | 14.39 | 14.40 | 14.34 | 14.36 | 1,120,214 | +0.01(+0.07%) |
Aug 31, 2021 | 14.31 | 14.38 | 14.26 | 14.35 | 1,058,482 | +0.06(+0.42%) |
Aug 30, 2021 | 14.36 | 14.36 | 14.27 | 14.29 | 727,303 | -0.07(-0.49%) |
Aug 27, 2021 | 14.20 | 14.36 | 14.12 | 14.36 | 2,057,274 | +0.17(+1.20%) |
Aug 26, 2021 | 14.16 | 14.23 | 14.11 | 14.19 | 856,545 | +0.03(+0.21%) |
Aug 25, 2021 | 14.24 | 14.24 | 14.09 | 14.16 | 881,158 | -0.07(-0.49%) |
Aug 24, 2021 | 14.28 | 14.30 | 14.22 | 14.23 | 748,158 | -0.02(-0.14%) |
Aug 23, 2021 | 14.27 | 14.29 | 14.20 | 14.25 | 1,386,517 | +0.13(+0.92%) |
Aug 20, 2021 | 14.10 | 14.13 | 14.07 | 14.12 | 875,419 | +0.02(+0.14%) |
Aug 19, 2021 | 14.13 | 14.13 | 14.04 | 14.10 | 948,753 | -0.01(-0.07%) |
Aug 18, 2021 | 14.16 | 14.16 | 14.04 | 14.11 | 1,058,186 | -0.01(-0.07%) |
Aug 17, 2021 | 14.14 | 14.19 | 14.08 | 14.12 | 957,245 | -0.04(-0.28%) |
Aug 16, 2021 | 14.04 | 14.16 | 14.04 | 14.16 | 1,077,377 | +0.10(+0.71%) |
Aug 13, 2021 | 13.92 | 14.06 | 13.92 | 14.06 | 1,272,430 | +0.16(+1.15%) |
Aug 12, 2021 | 13.86 | 13.90 | 13.78 | 13.90 | 848,851 | +0.00(+0.00%) |
Aug 11, 2021 | 13.86 | 13.90 | 13.81 | 13.90 | 3,537,768 | +0.15(+1.09%) |
Aug 10, 2021 | 13.73 | 13.81 | 13.69 | 13.75 | 1,652,007 | +0.03(+0.22%) |
Aug 09, 2021 | 13.88 | 13.89 | 13.68 | 13.72 | 2,120,073 | -0.26(-1.86%) |
Aug 06, 2021 | 14.10 | 14.10 | 13.98 | 13.98 | 1,813,363 | -0.37(-2.58%) |
Aug 05, 2021 | 14.40 | 14.40 | 14.29 | 14.35 | 861,381 | -0.02(-0.14%) |
Aug 04, 2021 | 14.50 | 14.53 | 14.34 | 14.37 | 1,384,423 | -0.02(-0.14%) |
Aug 03, 2021 | 14.33 | 14.40 | 14.33 | 14.39 | 1,105,266 | +0.01(+0.07%) |
Aug 02, 2021 | 14.36 | 14.43 | 14.32 | 14.38 | 837,148 | +0.02(+0.14%) |
Jul 30, 2021 | 14.46 | 14.49 | 14.34 | 14.36 | 1,404,521 | -0.11(-0.76%) |
Jul 29, 2021 | 14.46 | 14.53 | 14.45 | 14.47 | 1,617,138 | +0.16(+1.12%) |
Jul 28, 2021 | 14.25 | 14.34 | 14.21 | 14.31 | 1,198,818 | +0.07(+0.49%) |
Jul 27, 2021 | 14.26 | 14.27 | 14.18 | 14.24 | 922,863 | +0.03(+0.21%) |
Jul 26, 2021 | 14.20 | 14.25 | 14.18 | 14.21 | 898,439 | -0.04(-0.28%) |
Jul 23, 2021 | 14.26 | 14.28 | 14.20 | 14.25 | 1,102,426 | -0.02(-0.14%) |
Jul 22, 2021 | 14.26 | 14.31 | 14.21 | 14.27 | 926,294 | +0.02(+0.14%) |
Jul 21, 2021 | 14.26 | 14.29 | 14.21 | 14.25 | 707,427 | -0.05(-0.35%) |
Jul 20, 2021 | 14.37 | 14.42 | 14.27 | 14.30 | 1,185,992 | +0.00(+0.00%) |
Jul 19, 2021 | 14.28 | 14.35 | 14.25 | 14.30 | 1,292,061 | +0.01(+0.07%) |
Jul 16, 2021 | 14.41 | 14.45 | 14.29 | 14.29 | 911,722 | -0.17(-1.18%) |
Jul 15, 2021 | 14.45 | 14.48 | 14.39 | 14.46 | 1,137,467 | +0.02(+0.14%) |
Jul 14, 2021 | 14.39 | 14.46 | 14.38 | 14.44 | 1,073,173 | +0.16(+1.12%) |
Jul 13, 2021 | 14.31 | 14.35 | 14.27 | 14.28 | 780,049 | +0.03(+0.21%) |
Jul 12, 2021 | 14.22 | 14.28 | 14.15 | 14.25 | 741,429 | -0.03(-0.21%) |
Jul 09, 2021 | 14.26 | 14.32 | 14.24 | 14.28 | 952,379 | +0.02(+0.14%) |
Jul 08, 2021 | 14.35 | 14.35 | 14.17 | 14.26 | 970,157 | +0.00(+0.00%) |
Jul 07, 2021 | 14.25 | 14.29 | 14.20 | 14.26 | 1,002,249 | +0.06(+0.42%) |
Jul 06, 2021 | 14.33 | 14.36 | 14.14 | 14.20 | 3,283,808 | +0.02(+0.14%) |
Jul 02, 2021 | 14.15 | 14.21 | 14.09 | 14.18 | 1,083,067 | +0.10(+0.71%) |
Jul 01, 2021 | 14.08 | 14.12 | 14.02 | 14.08 | 825,771 | +0.05(+0.36%) |
Jun 30, 2021 | 13.93 | 14.05 | 13.92 | 14.03 | 1,364,870 | +0.05(+0.36%) |
Jun 29, 2021 | 13.96 | 14.01 | 13.89 | 13.98 | 1,228,456 | -0.14(-0.99%) |
Jun 28, 2021 | 14.12 | 14.14 | 14.09 | 14.12 | 759,845 | +0.00(+0.00%) |
Jun 25, 2021 | 14.20 | 14.22 | 14.08 | 14.12 | 910,770 | +0.00(+0.00%) |
Jun 24, 2021 | 14.16 | 14.19 | 14.08 | 14.12 | 1,043,200 | +0.01(+0.07%) |
Jun 23, 2021 | 14.16 | 14.25 | 14.08 | 14.11 | 1,072,117 | -0.02(-0.14%) |
Jun 22, 2021 | 14.13 | 14.14 | 14.09 | 14.13 | 1,054,197 | -0.03(-0.21%) |
Jun 21, 2021 | 14.15 | 14.16 | 14.11 | 14.16 | 2,474,160 | +0.12(+0.85%) |
Jun 18, 2021 | 14.15 | 14.19 | 14.03 | 14.04 | 2,674,370 | -0.08(-0.57%) |
Jun 17, 2021 | 14.26 | 14.28 | 14.10 | 14.12 | 4,446,910 | -0.45(-3.09%) |
Jun 16, 2021 | 14.81 | 14.84 | 14.57 | 14.57 | 2,503,393 | -0.23(-1.55%) |
Jun 15, 2021 | 14.91 | 14.91 | 14.74 | 14.80 | 1,617,835 | -0.04(-0.27%) |
Jun 14, 2021 | 14.76 | 14.90 | 14.72 | 14.84 | 1,617,166 | -0.11(-0.74%) |
Jun 11, 2021 | 15.02 | 15.02 | 14.94 | 14.95 | 1,582,014 | -0.15(-0.99%) |
Jun 10, 2021 | 15.02 | 15.12 | 15.00 | 15.10 | 2,115,595 | +0.07(+0.47%) |
Jun 09, 2021 | 15.09 | 15.11 | 15.02 | 15.03 | 957,309 | -0.01(-0.07%) |
Jun 08, 2021 | 15.06 | 15.06 | 14.96 | 15.04 | 953,775 | -0.05(-0.33%) |
Jun 07, 2021 | 15.04 | 15.09 | 15.00 | 15.09 | 1,316,880 | +0.05(+0.33%) |
Jun 04, 2021 | 15.01 | 15.06 | 15.00 | 15.04 | 2,690,571 | +0.09(+0.60%) |
Jun 03, 2021 | 15.04 | 15.04 | 14.90 | 14.95 | 1,660,267 | -0.26(-1.71%) |
Jun 02, 2021 | 15.20 | 15.23 | 15.18 | 15.21 | 1,333,308 | +0.04(+0.26%) |
Jun 01, 2021 | 15.27 | 15.28 | 15.12 | 15.17 | 1,897,084 | -0.02(-0.13%) |
May 28, 2021 | 15.15 | 15.19 | 15.10 | 15.19 | 1,218,948 | +0.04(+0.26%) |
May 27, 2021 | 15.12 | 15.15 | 15.06 | 15.15 | 913,178 | +0.04(+0.26%) |
May 26, 2021 | 15.11 | 15.17 | 15.06 | 15.11 | 1,501,071 | +0.01(+0.07%) |
May 25, 2021 | 15.04 | 15.10 | 15.00 | 15.10 | 2,523,303 | +0.07(+0.47%) |
May 24, 2021 | 15.00 | 15.04 | 14.98 | 15.03 | 1,205,060 | +0.06(+0.40%) |
May 21, 2021 | 15.00 | 15.02 | 14.89 | 14.97 | 1,263,457 | +0.03(+0.20%) |
May 20, 2021 | 14.90 | 14.98 | 14.89 | 14.94 | 1,649,229 | +0.05(+0.34%) |
May 19, 2021 | 14.91 | 15.00 | 14.81 | 14.89 | 4,008,307 | -0.01(-0.07%) |
May 18, 2021 | 14.86 | 14.90 | 14.79 | 14.90 | 1,346,772 | +0.10(+0.68%) |
May 17, 2021 | 14.75 | 14.84 | 14.73 | 14.80 | 2,570,607 | +0.12(+0.82%) |
May 14, 2021 | 14.63 | 14.68 | 14.59 | 14.68 | 2,280,028 | +0.17(+1.17%) |
May 13, 2021 | 14.49 | 14.54 | 14.46 | 14.51 | 1,565,741 | +0.01(+0.07%) |
May 12, 2021 | 14.60 | 14.63 | 14.46 | 14.50 | 2,657,507 | -0.13(-0.89%) |
May 11, 2021 | 14.47 | 14.63 | 14.41 | 14.63 | 1,829,271 | +0.05(+0.34%) |
May 10, 2021 | 14.61 | 14.62 | 14.54 | 14.58 | 1,803,134 | +0.09(+0.62%) |
May 07, 2021 | 14.47 | 14.56 | 14.43 | 14.49 | 2,523,309 | +0.17(+1.19%) |
May 06, 2021 | 14.21 | 14.36 | 14.20 | 14.32 | 2,360,796 | +0.17(+1.20%) |
May 05, 2021 | 14.12 | 14.17 | 14.08 | 14.15 | 844,279 | +0.07(+0.50%) |
May 04, 2021 | 14.18 | 14.24 | 14.02 | 14.08 | 1,295,320 | -0.08(-0.56%) |