Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 330 | -0.02(-0.17%) |
Apr 27, 2022 | 14.83 | 156 | -0.26(-1.74%) | |||
Apr 26, 2022 | 15.13 | 15.13 | 15.00 | 15.09 | 3,487 | -0.37(-2.39%) |
Apr 25, 2022 | 14.66 | 15.63 | 14.64 | 15.46 | 9,059 | +0.58(+3.87%) |
Apr 22, 2022 | 14.88 | 14.89 | 14.88 | 14.89 | 482 | +0.18(+1.23%) |
Apr 21, 2022 | 15.42 | 15.42 | 14.71 | 14.71 | 4,699 | -0.70(-4.54%) |
Apr 20, 2022 | 15.46 | 16.20 | 15.41 | 15.41 | 4,159 | -0.13(-0.82%) |
Apr 19, 2022 | 16.84 | 16.84 | 15.24 | 15.53 | 1,709 | -0.01(-0.08%) |
Apr 18, 2022 | 15.27 | 16.24 | 15.27 | 15.54 | 5,239 | +0.45(+3.00%) |
Apr 14, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 786 | +0.00(+0.00%) |
Apr 13, 2022 | 15.29 | 15.29 | 15.08 | 15.09 | 444 | -0.09(-0.62%) |
Apr 12, 2022 | 15.11 | 15.29 | 15.11 | 15.19 | 1,741 | +0.14(+0.90%) |
Apr 11, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 338 | -0.00(-0.02%) |
Apr 08, 2022 | 15.14 | 15.14 | 15.03 | 15.05 | 1,834 | -0.24(-1.54%) |
Apr 06, 2022 | 15.29 | 237 | +0.19(+1.25%) | |||
Apr 05, 2022 | 15.04 | 15.32 | 15.04 | 15.10 | 2,038 | +0.01(+0.05%) |
Apr 04, 2022 | 15.05 | 15.09 | 15.04 | 15.09 | 1,561 | +0.05(+0.33%) |
Apr 01, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 331 | +0.02(+0.16%) |
Mar 31, 2022 | 15.01 | 15.04 | 15.01 | 15.02 | 680 | -0.25(-1.64%) |
Mar 30, 2022 | 15.02 | 15.42 | 15.02 | 15.27 | 1,443 | -0.11(-0.72%) |
Mar 29, 2022 | 15.35 | 15.42 | 15.12 | 15.38 | 3,953 | +0.28(+1.85%) |
Mar 28, 2022 | 15.34 | 15.34 | 15.06 | 15.10 | 1,027 | -0.12(-0.81%) |
Mar 25, 2022 | 15.96 | 15.96 | 15.04 | 15.22 | 7,419 | -0.39(-2.53%) |
Mar 24, 2022 | 15.61 | 15.67 | 14.90 | 15.62 | 5,126 | +0.67(+4.46%) |
Mar 23, 2022 | 14.73 | 15.22 | 14.73 | 14.95 | 4,985 | -0.08(-0.53%) |
Mar 22, 2022 | 15.06 | 15.07 | 14.79 | 15.03 | 7,613 | +0.08(+0.51%) |
Mar 21, 2022 | 14.70 | 14.96 | 14.59 | 14.96 | 5,813 | +0.00(+0.03%) |
Mar 18, 2022 | 15.10 | 15.10 | 14.90 | 14.95 | 1,108 | -0.10(-0.65%) |
Mar 17, 2022 | 14.68 | 15.05 | 14.60 | 15.05 | 3,005 | +0.02(+0.12%) |
Mar 15, 2022 | 15.03 | 471 | +0.49(+3.37%) | |||
Mar 14, 2022 | 14.53 | 14.95 | 14.53 | 14.54 | 1,688 | -0.22(-1.52%) |
Mar 10, 2022 | 14.77 | 200 | +0.02(+0.16%) | |||
Mar 09, 2022 | 15.09 | 15.09 | 14.62 | 14.74 | 1,693 | -0.37(-2.45%) |
Mar 08, 2022 | 15.66 | 15.66 | 14.88 | 15.11 | 3,244 | +0.43(+2.90%) |
Mar 07, 2022 | 15.22 | 15.22 | 14.69 | 14.69 | 1,783 | -0.54(-3.54%) |
Mar 04, 2022 | 15.27 | 15.27 | 15.03 | 15.22 | 5,936 | -0.16(-1.05%) |
Mar 03, 2022 | 15.32 | 15.66 | 15.32 | 15.39 | 4,021 | -0.09(-0.57%) |
Mar 02, 2022 | 15.08 | 15.51 | 15.08 | 15.47 | 1,749 | +0.08(+0.52%) |
Mar 01, 2022 | 15.37 | 15.39 | 15.37 | 15.39 | 334 | -0.12(-0.78%) |
Feb 28, 2022 | 15.32 | 15.51 | 15.32 | 15.51 | 778 | -0.20(-1.28%) |
Feb 25, 2022 | 15.51 | 15.72 | 15.47 | 15.72 | 3,620 | +0.28(+1.82%) |
Feb 24, 2022 | 15.00 | 15.43 | 15.06 | 15.43 | 1,378 | +0.30(+1.96%) |
Feb 23, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 460 | -0.14(-0.90%) |
Feb 22, 2022 | 15.28 | 15.28 | 15.27 | 15.27 | 1,711 | +0.16(+1.06%) |
Feb 18, 2022 | 15.11 | 0 | -0.40(-2.59%) | |||
Feb 17, 2022 | 14.99 | 15.51 | 14.99 | 15.51 | 3,255 | +0.14(+0.89%) |
Feb 16, 2022 | 15.39 | 15.47 | 15.27 | 15.38 | 3,806 | -0.18(-1.14%) |
Feb 15, 2022 | 15.20 | 15.59 | 15.20 | 15.55 | 1,601 | +0.28(+1.84%) |
Feb 14, 2022 | 15.01 | 15.27 | 15.01 | 15.27 | 1,059 | -0.39(-2.51%) |
Feb 11, 2022 | 15.61 | 15.67 | 15.61 | 15.67 | 1,044 | -0.37(-2.31%) |
Feb 10, 2022 | 16.08 | 16.08 | 15.60 | 16.04 | 3,265 | -0.02(-0.13%) |
Feb 09, 2022 | 15.87 | 16.07 | 15.68 | 16.06 | 6,322 | +0.24(+1.50%) |
Feb 08, 2022 | 15.63 | 15.88 | 15.52 | 15.82 | 2,004 | +0.18(+1.18%) |
Feb 07, 2022 | 15.43 | 15.63 | 15.43 | 15.63 | 1,160 | -0.04(-0.26%) |
Feb 04, 2022 | 15.03 | 15.68 | 15.03 | 15.68 | 890 | -0.03(-0.20%) |
Feb 03, 2022 | 15.49 | 15.71 | 2,963 | +0.02(+0.15%) | ||
Feb 02, 2022 | 15.57 | 15.72 | 15.54 | 15.68 | 4,947 | -0.07(-0.46%) |
Feb 01, 2022 | 15.43 | 15.76 | 15.43 | 15.76 | 1,350 | -0.01(-0.05%) |
Jan 31, 2022 | 14.88 | 15.84 | 14.88 | 15.76 | 11,224 | +1.04(+7.10%) |
Jan 27, 2022 | 14.72 | 328 | +0.08(+0.55%) | |||
Jan 26, 2022 | 14.87 | 14.87 | 14.63 | 14.64 | 2,597 | -0.07(-0.46%) |
Jan 25, 2022 | 14.32 | 14.71 | 14.32 | 14.71 | 742 | -0.25(-1.69%) |
Jan 24, 2022 | 14.87 | 14.97 | 13.99 | 14.96 | 5,136 | -0.03(-0.21%) |
Jan 21, 2022 | 15.10 | 15.10 | 14.88 | 14.99 | 10,968 | -0.28(-1.84%) |
Jan 20, 2022 | 15.30 | 15.35 | 15.27 | 15.27 | 2,583 | -0.20(-1.30%) |
Jan 19, 2022 | 15.51 | 15.63 | 15.28 | 15.47 | 2,445 | -0.04(-0.26%) |
Jan 18, 2022 | 15.43 | 15.51 | 15.27 | 15.51 | 819 | +0.13(+0.84%) |
Jan 14, 2022 | 15.39 | 0 | +0.11(+0.74%) | |||
Jan 13, 2022 | 15.70 | 15.71 | 15.27 | 15.27 | 6,002 | -0.44(-2.81%) |
Jan 12, 2022 | 15.88 | 15.88 | 15.68 | 15.72 | 3,664 | -0.16(-1.01%) |
Jan 11, 2022 | 15.68 | 15.88 | 15.55 | 15.88 | 5,171 | +0.20(+1.28%) |
Jan 10, 2022 | 15.32 | 15.68 | 15.31 | 15.68 | 605 | +0.00(+0.00%) |
Jan 07, 2022 | 15.68 | 15.68 | 15.62 | 15.68 | 1,207 | +0.00(+0.00%) |
Jan 06, 2022 | 15.67 | 15.68 | 15.67 | 15.68 | 293 | -0.06(-0.36%) |
Jan 05, 2022 | 16.04 | 16.16 | 15.73 | 15.73 | 7,623 | -0.18(-1.16%) |
Jan 04, 2022 | 15.93 | 15.93 | 15.31 | 15.92 | 4,753 | +0.32(+2.06%) |
Jan 03, 2022 | 15.55 | 15.76 | 15.42 | 15.59 | 6,113 | +0.30(+1.94%) |
Dec 31, 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 752 | -0.14(-0.89%) |
Dec 30, 2021 | 15.30 | 15.54 | 15.30 | 15.43 | 3,187 | -0.08(-0.52%) |
Dec 29, 2021 | 15.44 | 15.51 | 15.30 | 15.51 | 1,343 | +0.17(+1.10%) |
Dec 28, 2021 | 15.55 | 15.55 | 15.35 | 15.35 | 1,469 | -0.09(-0.57%) |
Dec 27, 2021 | 15.44 | 15.54 | 15.32 | 15.43 | 3,673 | +0.04(+0.26%) |
Dec 23, 2021 | 15.43 | 15.45 | 15.31 | 15.39 | 4,278 | -0.02(-0.16%) |
Dec 22, 2021 | 15.16 | 15.42 | 15.16 | 15.42 | 748 | -0.05(-0.31%) |
Dec 21, 2021 | 15.39 | 15.47 | 14.87 | 15.47 | 8,548 | +0.27(+1.80%) |
Dec 20, 2021 | 15.19 | 15.19 | 15.19 | 15.19 | 1,556 | +0.12(+0.80%) |
Dec 17, 2021 | 14.92 | 15.07 | 14.92 | 15.07 | 3,289 | -0.20(-1.32%) |
Dec 16, 2021 | 15.55 | 15.55 | 15.14 | 15.27 | 3,396 | -0.28(-1.81%) |
Dec 15, 2021 | 15.21 | 15.55 | 14.90 | 15.55 | 2,703 | +0.35(+2.33%) |
Dec 14, 2021 | 15.28 | 15.28 | 15.20 | 15.20 | 1,781 | -0.17(-1.10%) |
Dec 13, 2021 | 16.23 | 16.23 | 15.37 | 15.37 | 1,418 | -0.94(-5.77%) |
Dec 10, 2021 | 15.54 | 16.31 | 15.54 | 16.31 | 359 | +0.82(+5.28%) |
Dec 09, 2021 | 15.64 | 15.68 | 15.49 | 15.49 | 1,817 | -0.95(-5.80%) |
Dec 08, 2021 | 15.57 | 16.45 | 15.57 | 16.45 | 1,210 | +0.81(+5.19%) |
Dec 07, 2021 | 15.85 | 15.85 | 15.63 | 15.63 | 2,272 | +0.07(+0.46%) |
Dec 06, 2021 | 15.53 | 15.56 | 15.32 | 15.56 | 3,902 | -0.27(-1.72%) |
Dec 03, 2021 | 16.16 | 16.24 | 15.63 | 15.83 | 3,088 | -0.36(-2.24%) |
Dec 02, 2021 | 16.35 | 16.35 | 16.17 | 16.20 | 5,014 | -0.96(-5.62%) |
Dec 01, 2021 | 17.16 | 17.16 | 17.04 | 17.16 | 60,719 | -0.11(-0.65%) |
Nov 30, 2021 | 17.69 | 17.69 | 17.06 | 17.27 | 4,816 | -0.40(-2.27%) |
Nov 29, 2021 | 17.72 | 17.72 | 17.12 | 17.68 | 8,094 | +0.30(+1.71%) |
Nov 26, 2021 | 17.39 | 17.39 | 17.38 | 17.38 | 1,308 | -0.31(-1.73%) |
Nov 24, 2021 | 17.68 | 17.68 | 17.47 | 17.68 | 4,386 | +0.09(+0.50%) |
Nov 23, 2021 | 17.50 | 17.65 | 17.50 | 17.60 | 2,641 | +0.31(+1.81%) |
Nov 22, 2021 | 17.56 | 17.68 | 17.28 | 17.28 | 4,617 | -0.09(-0.51%) |
Nov 19, 2021 | 17.51 | 17.52 | 17.34 | 17.37 | 898 | -0.11(-0.62%) |
Nov 18, 2021 | 17.54 | 17.54 | 17.22 | 17.48 | 742 | +0.31(+1.80%) |
Nov 17, 2021 | 17.68 | 17.68 | 17.07 | 17.17 | 1,373 | -0.02(-0.09%) |
Nov 16, 2021 | 17.67 | 17.67 | 17.05 | 17.19 | 1,461 | +0.06(+0.38%) |
Nov 15, 2021 | 17.57 | 17.84 | 17.12 | 17.12 | 4,788 | -0.25(-1.43%) |
Nov 12, 2021 | 17.35 | 17.50 | 17.28 | 17.37 | 998 | +0.05(+0.28%) |
Nov 11, 2021 | 17.28 | 17.32 | 17.28 | 17.32 | 867 | -0.31(-1.73%) |
Nov 09, 2021 | 17.48 | 17.63 | 17.48 | 17.63 | 1,359 | +0.04(+0.23%) |
Nov 08, 2021 | 17.64 | 17.71 | 17.53 | 17.59 | 3,348 | +0.18(+1.02%) |
Nov 05, 2021 | 17.61 | 17.61 | 17.41 | 17.41 | 5,438 | +0.08(+0.46%) |
Nov 04, 2021 | 17.71 | 17.83 | 17.33 | 17.33 | 5,187 | +0.05(+0.28%) |
Nov 03, 2021 | 17.55 | 17.55 | 17.28 | 17.28 | 1,472 | -0.18(-1.06%) |
Nov 02, 2021 | 17.16 | 17.47 | 16.95 | 17.47 | 2,159 | +0.26(+1.49%) |
Nov 01, 2021 | 17.19 | 17.48 | 16.91 | 17.21 | 3,669 | +0.30(+1.76%) |
Oct 29, 2021 | 16.59 | 17.09 | 16.59 | 16.91 | 1,010 | +0.35(+2.14%) |
Oct 28, 2021 | 17.08 | 17.27 | 16.56 | 16.56 | 197,551 | -0.33(-1.95%) |
Oct 27, 2021 | 16.89 | 16.89 | 16.89 | 16.89 | 1,354 | +0.21(+1.25%) |
Oct 26, 2021 | 17.08 | 16.68 | 2,025 | +0.07(+0.44%) | ||
Oct 25, 2021 | 16.80 | 16.80 | 16.58 | 16.61 | 6,217 | +0.05(+0.29%) |
Oct 22, 2021 | 16.73 | 16.73 | 16.56 | 16.56 | 704 | -0.24(-1.44%) |
Oct 21, 2021 | 16.91 | 16.91 | 16.66 | 16.80 | 2,384 | -0.11(-0.67%) |
Oct 20, 2021 | 16.51 | 16.91 | 16.48 | 16.91 | 3,052 | +0.56(+3.44%) |
Oct 19, 2021 | 16.17 | 16.39 | 16.17 | 16.35 | 30,695 | +0.13(+0.79%) |
Oct 18, 2021 | 16.15 | 16.22 | 16.15 | 16.22 | 2,140 | -0.09(-0.54%) |
Oct 15, 2021 | 16.81 | 16.81 | 16.31 | 16.31 | 6,615 | -0.15(-0.93%) |
Oct 14, 2021 | 16.48 | 16.80 | 16.46 | 16.46 | 1,123 | -0.13(-0.81%) |
Oct 13, 2021 | 16.44 | 16.60 | 16.44 | 16.60 | 1,062 | +0.15(+0.92%) |
Oct 12, 2021 | 16.44 | 16.45 | 16.44 | 16.45 | 822 | +0.01(+0.05%) |
Oct 11, 2021 | 16.48 | 16.88 | 16.44 | 16.44 | 682 | +0.04(+0.25%) |
Oct 08, 2021 | 16.87 | 16.87 | 16.40 | 16.40 | 1,388 | +0.06(+0.34%) |
Oct 07, 2021 | 16.36 | 16.48 | 16.28 | 16.34 | 717 | +0.19(+1.19%) |
Oct 06, 2021 | 16.22 | 16.22 | 16.15 | 16.15 | 663 | -0.52(-3.13%) |
Oct 05, 2021 | 16.67 | 16.67 | 16.67 | 16.67 | 344 | -0.49(-2.85%) |
Oct 04, 2021 | 17.33 | 17.33 | 16.38 | 17.16 | 5,124 | +0.56(+3.38%) |
Oct 01, 2021 | 16.62 | 17.36 | 16.60 | 16.60 | 2,565 | +0.26(+1.57%) |
Sep 30, 2021 | 17.11 | 17.22 | 16.34 | 16.34 | 9,626 | -0.78(-4.55%) |
Sep 29, 2021 | 17.19 | 17.19 | 17.12 | 17.12 | 1,327 | -0.05(-0.29%) |
Sep 28, 2021 | 17.17 | 17.17 | 17.17 | 17.17 | 524 | +0.05(+0.29%) |
Sep 27, 2021 | 17.12 | 17.16 | 17.12 | 17.12 | 1,686 | -0.10(-0.61%) |
Sep 24, 2021 | 16.86 | 17.23 | 16.86 | 17.23 | 431 | +0.10(+0.56%) |
Sep 23, 2021 | 17.04 | 17.28 | 16.84 | 17.13 | 6,720 | +0.13(+0.76%) |
Sep 22, 2021 | 16.90 | 17.27 | 16.90 | 17.00 | 4,480 | -0.28(-1.63%) |
Sep 21, 2021 | 17.25 | 17.28 | 17.10 | 17.28 | 1,960 | +0.14(+0.80%) |
Sep 20, 2021 | 17.15 | 17.21 | 17.11 | 17.15 | 1,237 | -0.26(-1.48%) |
Sep 17, 2021 | 17.30 | 17.40 | 17.30 | 17.40 | 1,349 | +0.02(+0.12%) |
Sep 16, 2021 | 17.29 | 17.41 | 17.29 | 17.38 | 1,742 | -0.03(-0.16%) |
Sep 15, 2021 | 17.22 | 17.41 | 17.18 | 17.41 | 4,855 | +0.25(+1.45%) |
Sep 14, 2021 | 17.53 | 17.53 | 17.16 | 17.16 | 3,128 | -0.40(-2.29%) |
Sep 13, 2021 | 17.65 | 17.69 | 17.39 | 17.56 | 5,932 | +0.19(+1.11%) |
Sep 10, 2021 | 17.63 | 17.69 | 16.87 | 17.37 | 7,044 | -0.73(-4.04%) |
Sep 09, 2021 | 17.55 | 18.10 | 17.07 | 18.10 | 18,474 | +0.27(+1.52%) |
Sep 08, 2021 | 17.51 | 17.83 | 17.28 | 17.83 | 19,858 | +0.45(+2.57%) |
Sep 07, 2021 | 17.43 | 17.54 | 17.07 | 17.38 | 10,613 | +0.04(+0.22%) |
Sep 03, 2021 | 17.01 | 17.40 | 17.01 | 17.35 | 3,475 | -0.01(-0.04%) |
Sep 02, 2021 | 17.28 | 17.42 | 16.86 | 17.35 | 12,624 | +0.08(+0.44%) |
Sep 01, 2021 | 17.35 | 17.42 | 16.89 | 17.28 | 9,371 | +0.35(+2.06%) |
Aug 31, 2021 | 16.69 | 17.26 | 16.69 | 16.93 | 1,937 | -0.16(-0.92%) |
Aug 30, 2021 | 16.98 | 17.09 | 16.67 | 17.09 | 6,951 | +0.48(+2.91%) |
Aug 26, 2021 | 16.60 | 16.60 | 16.60 | 464 | +0.19(+1.15%) | |
Aug 25, 2021 | 16.63 | 17.27 | 16.41 | 16.41 | 3,308 | -0.18(-1.10%) |
Aug 24, 2021 | 16.87 | 16.87 | 16.60 | 16.60 | 2,187 | -0.27(-1.62%) |
Aug 23, 2021 | 16.55 | 17.04 | 16.55 | 16.87 | 3,015 | -0.20(-1.15%) |
Aug 19, 2021 | 17.07 | 17.07 | 17.07 | 439 | +0.52(+3.11%) | |
Aug 18, 2021 | 16.56 | 16.56 | 16.55 | 16.55 | 1,506 | -0.04(-0.23%) |
Aug 17, 2021 | 16.59 | 16.59 | 16.59 | 16.59 | 428 | -0.54(-3.14%) |
Aug 16, 2021 | 17.69 | 17.69 | 16.52 | 17.13 | 4,114 | -0.20(-1.18%) |
Aug 13, 2021 | 17.58 | 17.58 | 17.33 | 17.33 | 4,031 | +0.02(+0.13%) |
Aug 12, 2021 | 17.29 | 17.31 | 17.29 | 17.31 | 444 | +0.03(+0.18%) |
Aug 11, 2021 | 17.54 | 17.54 | 17.07 | 17.28 | 8,011 | -0.31(-1.77%) |
Aug 10, 2021 | 17.34 | 17.59 | 17.28 | 17.59 | 4,337 | +0.22(+1.27%) |
Aug 09, 2021 | 17.50 | 17.71 | 17.28 | 17.37 | 9,541 | +0.16(+0.92%) |
Aug 06, 2021 | 17.24 | 17.45 | 17.10 | 17.21 | 9,329 | +0.17(+0.98%) |
Aug 05, 2021 | 16.98 | 17.96 | 16.83 | 17.04 | 21,968 | +0.11(+0.67%) |
Aug 04, 2021 | 16.84 | 16.98 | 16.46 | 16.93 | 9,235 | +0.27(+1.64%) |
Aug 03, 2021 | 16.75 | 16.98 | 15.21 | 16.66 | 20,020 | -0.03(-0.18%) |
Aug 02, 2021 | 16.76 | 16.76 | 16.67 | 16.69 | 3,408 | +0.14(+0.82%) |
Jul 30, 2021 | 16.07 | 16.55 | 16.07 | 16.55 | 6,434 | +0.48(+2.97%) |
Jul 29, 2021 | 16.67 | 16.67 | 15.94 | 16.07 | 8,829 | -0.58(-3.50%) |
Jul 28, 2021 | 16.32 | 16.94 | 15.72 | 16.66 | 6,762 | +0.63(+3.95%) |
Jul 27, 2021 | 16.75 | 16.75 | 15.61 | 16.02 | 3,099 | -0.99(-5.81%) |
Jul 26, 2021 | 16.53 | 17.01 | 16.53 | 17.01 | 2,125 | +1.48(+9.51%) |
Jul 23, 2021 | 15.87 | 15.87 | 15.51 | 15.54 | 826 | -0.13(-0.82%) |
Jul 22, 2021 | 15.97 | 15.97 | 15.66 | 15.66 | 940 | -0.13(-0.84%) |
Jul 21, 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 1,190 | +0.30(+1.96%) |
Jul 20, 2021 | 15.41 | 15.49 | 15.41 | 15.49 | 1,413 | +0.19(+1.21%) |
Jul 19, 2021 | 15.38 | 15.38 | 14.40 | 15.31 | 4,485 | -0.48(-3.02%) |
Jul 16, 2021 | 16.44 | 16.44 | 15.79 | 15.79 | 818 | -0.03(-0.19%) |
Jul 15, 2021 | 15.91 | 16.26 | 15.82 | 15.82 | 7,285 | -0.14(-0.86%) |
Jul 14, 2021 | 16.13 | 16.13 | 15.95 | 15.95 | 1,574 | -0.04(-0.24%) |
Jul 13, 2021 | 15.91 | 16.48 | 15.91 | 15.99 | 9,952 | -0.45(-2.76%) |
Jul 12, 2021 | 16.01 | 16.44 | 15.91 | 16.44 | 2,962 | -0.12(-0.74%) |
Jul 08, 2021 | 16.57 | 16.57 | 16.57 | 151 | +0.39(+2.39%) | |
Jul 06, 2021 | 16.18 | 16.18 | 16.18 | 979 | -0.61(-3.66%) | |
Jul 02, 2021 | 16.94 | 17.43 | 16.70 | 16.79 | 3,008 | -0.27(-1.60%) |
Jul 01, 2021 | 16.90 | 17.41 | 16.81 | 17.07 | 5,440 | +0.23(+1.40%) |
Jun 30, 2021 | 17.32 | 17.32 | 16.79 | 16.83 | 3,417 | -0.01(-0.05%) |
Jun 29, 2021 | 17.26 | 17.26 | 16.84 | 16.84 | 1,386 | -0.09(-0.51%) |
Jun 28, 2021 | 16.91 | 16.97 | 16.83 | 16.93 | 6,018 | +0.10(+0.61%) |
Jun 25, 2021 | 16.65 | 16.94 | 16.65 | 16.82 | 1,410 | +0.22(+1.32%) |
Jun 24, 2021 | 16.79 | 16.88 | 16.60 | 16.60 | 1,951 | +0.11(+0.69%) |
Jun 23, 2021 | 16.51 | 16.76 | 16.49 | 16.49 | 1,654 | -0.29(-1.72%) |
Jun 22, 2021 | 16.63 | 16.78 | 16.45 | 16.78 | 2,145 | +0.26(+1.56%) |
Jun 21, 2021 | 16.35 | 16.66 | 16.07 | 16.52 | 2,309 | +0.08(+0.46%) |
Jun 18, 2021 | 15.85 | 16.44 | 15.79 | 16.44 | 2,528 | +0.58(+3.63%) |
Jun 17, 2021 | 16.35 | 16.79 | 15.87 | 15.87 | 2,550 | -0.99(-5.84%) |
Jun 15, 2021 | 16.85 | 16.85 | 16.85 | 469 | -0.24(-1.42%) | |
Jun 14, 2021 | 17.16 | 17.16 | 17.10 | 17.10 | 2,690 | +0.07(+0.40%) |
Jun 11, 2021 | 17.03 | 17.03 | 17.03 | 17.03 | 510 | -0.42(-2.39%) |
Jun 08, 2021 | 17.45 | 17.45 | 17.45 | 157 | +0.51(+3.00%) | |
Jun 07, 2021 | 17.34 | 17.34 | 16.92 | 16.94 | 6,142 | -0.42(-2.44%) |
Jun 04, 2021 | 17.38 | 17.38 | 17.36 | 17.36 | 568 | +0.03(+0.17%) |
Jun 02, 2021 | 17.33 | 17.33 | 17.33 | 278 | -0.56(-3.15%) | |
Jun 01, 2021 | 17.90 | 17.90 | 17.90 | 17.90 | 1,199 | +0.81(+4.72%) |
May 27, 2021 | 17.09 | 17.09 | 17.09 | 59 | +0.03(+0.18%) | |
May 26, 2021 | 16.89 | 17.29 | 16.89 | 17.06 | 3,696 | -0.30(-1.75%) |
May 25, 2021 | 17.71 | 17.71 | 17.16 | 17.36 | 8,019 | -0.43(-2.43%) |
May 24, 2021 | 17.74 | 17.79 | 17.74 | 17.79 | 965 | -0.01(-0.04%) |
May 21, 2021 | 17.54 | 17.80 | 17.54 | 17.80 | 4,425 | -0.12(-0.68%) |
May 20, 2021 | 17.75 | 17.92 | 17.75 | 17.92 | 2,846 | +0.32(+1.81%) |
May 19, 2021 | 17.64 | 17.64 | 17.60 | 17.60 | 477 | -0.09(-0.51%) |
May 18, 2021 | 18.08 | 18.08 | 17.70 | 17.70 | 1,001 | -0.03(-0.17%) |
May 17, 2021 | 18.11 | 18.11 | 17.66 | 17.73 | 711 | +0.29(+1.65%) |
May 14, 2021 | 18.19 | 18.19 | 17.44 | 17.44 | 1,583 | +0.12(+0.70%) |
May 13, 2021 | 17.62 | 17.66 | 17.32 | 17.32 | 3,444 | +0.20(+1.15%) |
May 12, 2021 | 17.12 | 17.12 | 17.12 | 17.12 | 607 | +0.16(+0.97%) |
May 11, 2021 | 16.86 | 17.24 | 16.86 | 16.96 | 1,650 | -0.37(-2.13%) |
May 10, 2021 | 17.43 | 17.47 | 17.32 | 17.32 | 11,331 | -0.17(-0.95%) |
May 07, 2021 | 17.40 | 18.95 | 17.11 | 17.49 | 17,556 | +0.44(+2.58%) |
May 06, 2021 | 16.85 | 17.05 | 16.81 | 17.05 | 1,592 | -0.45(-2.55%) |
May 05, 2021 | 17.50 | 17.50 | 17.50 | 749 | +0.00(+0.00%) | |
May 04, 2021 | 16.36 | 17.50 | 16.36 | 17.50 | 4,908 | +0.26(+1.49%) |