Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.45 | 16.48 | 16.29 | 16.29 | 16,221 | -0.40(-2.40%) |
Mar 30, 2022 | 16.78 | 16.78 | 16.56 | 16.69 | 13,190 | -0.21(-1.24%) |
Mar 29, 2022 | 16.96 | 16.96 | 16.70 | 16.90 | 64,603 | +0.92(+5.76%) |
Mar 28, 2022 | 15.98 | 16.01 | 15.84 | 15.98 | 55,721 | +0.08(+0.50%) |
Mar 25, 2022 | 15.92 | 15.92 | 15.70 | 15.90 | 15,440 | -0.26(-1.61%) |
Mar 24, 2022 | 16.15 | 16.18 | 16.07 | 16.16 | 23,253 | -0.05(-0.31%) |
Mar 23, 2022 | 16.37 | 16.41 | 16.21 | 16.21 | 16,007 | -0.42(-2.53%) |
Mar 22, 2022 | 16.65 | 16.73 | 16.28 | 16.63 | 62,798 | +0.18(+1.09%) |
Mar 21, 2022 | 16.47 | 16.47 | 16.34 | 16.45 | 21,249 | -0.03(-0.18%) |
Mar 18, 2022 | 16.26 | 16.52 | 16.26 | 16.48 | 20,674 | +0.02(+0.12%) |
Mar 17, 2022 | 16.36 | 16.55 | 16.36 | 16.46 | 21,288 | -0.11(-0.66%) |
Mar 16, 2022 | 16.55 | 16.85 | 16.24 | 16.57 | 33,035 | +0.51(+3.18%) |
Mar 15, 2022 | 16.31 | 16.36 | 15.86 | 16.06 | 93,202 | +0.29(+1.84%) |
Mar 14, 2022 | 16.02 | 16.02 | 15.70 | 15.77 | 45,784 | +0.40(+2.60%) |
Mar 11, 2022 | 15.82 | 15.82 | 15.35 | 15.37 | 30,876 | +0.06(+0.42%) |
Mar 10, 2022 | 15.46 | 15.47 | 15.28 | 15.31 | 76,053 | -0.29(-1.88%) |
Mar 09, 2022 | 15.45 | 15.78 | 15.39 | 15.60 | 116,535 | +0.94(+6.41%) |
Mar 08, 2022 | 14.20 | 14.97 | 14.09 | 14.66 | 221,665 | +0.75(+5.39%) |
Mar 07, 2022 | 14.13 | 14.28 | 13.82 | 13.91 | 108,701 | -0.56(-3.87%) |
Mar 04, 2022 | 14.52 | 14.53 | 14.27 | 14.47 | 97,448 | -0.81(-5.30%) |
Mar 03, 2022 | 15.70 | 15.70 | 15.26 | 15.28 | 78,982 | -0.94(-5.80%) |
Mar 02, 2022 | 15.86 | 16.28 | 15.86 | 16.22 | 76,344 | +0.44(+2.79%) |
Mar 01, 2022 | 16.20 | 16.23 | 15.75 | 15.78 | 662,063 | -0.92(-5.51%) |
Feb 28, 2022 | 16.71 | 16.86 | 16.61 | 16.70 | 42,939 | -0.54(-3.13%) |
Feb 25, 2022 | 16.98 | 17.24 | 17.05 | 17.24 | 30,609 | +0.19(+1.11%) |
Feb 24, 2022 | 16.72 | 17.05 | 16.55 | 17.05 | 37,425 | -0.48(-2.74%) |
Feb 23, 2022 | 17.93 | 17.99 | 17.53 | 17.53 | 16,855 | -0.17(-0.99%) |
Feb 22, 2022 | 17.85 | 17.89 | 17.64 | 17.70 | 9,980 | -0.42(-2.29%) |
Feb 18, 2022 | 18.12 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.23 | 18.26 | 18.10 | 18.14 | 14,896 | -1.35(-6.93%) |
Feb 16, 2022 | 19.34 | 19.49 | 19.31 | 19.49 | 9,441 | -0.03(-0.15%) |
Feb 15, 2022 | 19.37 | 19.55 | 19.37 | 19.52 | 19,287 | +0.50(+2.63%) |
Feb 14, 2022 | 19.00 | 19.08 | 18.84 | 19.02 | 16,049 | -0.03(-0.16%) |
Feb 11, 2022 | 19.53 | 19.58 | 19.02 | 19.05 | 26,524 | -0.43(-2.21%) |
Feb 10, 2022 | 19.51 | 19.75 | 19.48 | 19.48 | 4,034 | +0.16(+0.80%) |
Feb 09, 2022 | 19.26 | 19.36 | 19.22 | 19.32 | 10,580 | +0.54(+2.90%) |
Feb 08, 2022 | 18.68 | 18.80 | 18.68 | 18.78 | 8,623 | +0.15(+0.81%) |
Feb 07, 2022 | 18.56 | 18.65 | 18.50 | 18.63 | 9,474 | -0.12(-0.61%) |
Feb 04, 2022 | 18.52 | 18.80 | 18.46 | 18.75 | 11,969 | +0.19(+1.00%) |
Feb 03, 2022 | 18.54 | 18.72 | 18.53 | 18.56 | 37,238 | +0.31(+1.70%) |
Feb 02, 2022 | 18.45 | 18.45 | 18.16 | 18.25 | 8,289 | -0.30(-1.62%) |
Feb 01, 2022 | 18.57 | 18.62 | 18.42 | 18.55 | 21,248 | +0.05(+0.27%) |
Jan 31, 2022 | 18.21 | 18.50 | 18.21 | 18.50 | 9,080 | +0.05(+0.27%) |
Jan 28, 2022 | 18.42 | 18.46 | 18.30 | 18.45 | 8,918 | +0.13(+0.71%) |
Jan 27, 2022 | 18.33 | 18.42 | 18.30 | 18.32 | 9,591 | -0.34(-1.82%) |
Jan 26, 2022 | 19.04 | 19.09 | 18.55 | 18.66 | 42,917 | +0.01(+0.05%) |
Jan 25, 2022 | 18.35 | 18.67 | 18.35 | 18.65 | 19,259 | -0.13(-0.69%) |
Jan 24, 2022 | 18.40 | 18.78 | 18.27 | 18.78 | 30,413 | -0.15(-0.79%) |
Jan 21, 2022 | 19.05 | 19.13 | 18.93 | 18.93 | 11,898 | +0.00(+0.00%) |
Jan 20, 2022 | 19.13 | 19.18 | 18.93 | 18.93 | 21,364 | -0.13(-0.68%) |
Jan 19, 2022 | 19.08 | 19.16 | 19.00 | 19.06 | 7,320 | +0.17(+0.90%) |
Jan 18, 2022 | 18.88 | 18.93 | 18.82 | 18.89 | 5,002 | +0.01(+0.05%) |
Jan 14, 2022 | 18.88 | 0 | +0.30(+1.61%) | |||
Jan 13, 2022 | 18.50 | 18.69 | 18.50 | 18.58 | 7,371 | +0.17(+0.92%) |
Jan 12, 2022 | 18.59 | 18.59 | 18.37 | 18.41 | 9,109 | -0.01(-0.05%) |
Jan 11, 2022 | 18.36 | 18.45 | 18.24 | 18.42 | 8,409 | +0.05(+0.28%) |
Jan 10, 2022 | 18.36 | 18.39 | 18.29 | 18.37 | 8,110 | +0.14(+0.76%) |
Jan 07, 2022 | 18.22 | 18.25 | 18.18 | 18.23 | 8,199 | -0.13(-0.74%) |
Jan 06, 2022 | 18.35 | 18.42 | 18.35 | 18.36 | 14,905 | +0.24(+1.35%) |
Jan 05, 2022 | 18.12 | 18.34 | 18.12 | 18.12 | 13,438 | +0.04(+0.22%) |
Jan 04, 2022 | 17.99 | 18.16 | 17.99 | 18.08 | 11,601 | +0.59(+3.37%) |
Jan 03, 2022 | 17.73 | 17.73 | 17.49 | 17.49 | 4,206 | +0.02(+0.14%) |
Dec 31, 2021 | 17.00 | 17.79 | 17.00 | 17.46 | 3,349 | -0.09(-0.54%) |
Dec 30, 2021 | 17.58 | 17.59 | 17.45 | 17.56 | 13,926 | +0.08(+0.46%) |
Dec 29, 2021 | 17.46 | 17.54 | 17.30 | 17.48 | 15,219 | +0.28(+1.63%) |
Dec 28, 2021 | 17.16 | 17.25 | 17.13 | 17.20 | 16,339 | -0.23(-1.35%) |
Dec 27, 2021 | 17.46 | 17.47 | 17.29 | 17.43 | 18,408 | -0.14(-0.82%) |
Dec 23, 2021 | 17.60 | 17.60 | 17.46 | 17.58 | 9,946 | +0.20(+1.15%) |
Dec 22, 2021 | 17.20 | 17.38 | 17.20 | 17.38 | 21,261 | +0.22(+1.28%) |
Dec 21, 2021 | 16.61 | 17.16 | 16.61 | 17.16 | 34,944 | +0.36(+2.14%) |
Dec 20, 2021 | 16.58 | 16.80 | 16.58 | 16.80 | 15,939 | -0.08(-0.47%) |
Dec 17, 2021 | 16.66 | 16.88 | 16.61 | 16.88 | 36,228 | +0.09(+0.54%) |
Dec 16, 2021 | 16.83 | 16.95 | 16.69 | 16.79 | 15,643 | -0.03(-0.18%) |
Dec 15, 2021 | 16.80 | 16.82 | 16.63 | 16.82 | 40,373 | -0.18(-1.06%) |
Dec 14, 2021 | 17.23 | 17.23 | 16.66 | 17.00 | 69,393 | -0.11(-0.64%) |
Dec 13, 2021 | 16.99 | 17.12 | 16.99 | 17.11 | 17,312 | -0.23(-1.33%) |
Dec 10, 2021 | 16.96 | 17.59 | 16.96 | 17.34 | 30,574 | +0.06(+0.37%) |
Dec 09, 2021 | 17.27 | 17.37 | 17.27 | 17.28 | 19,087 | -0.30(-1.73%) |
Dec 08, 2021 | 17.39 | 17.59 | 17.39 | 17.58 | 13,354 | +0.21(+1.24%) |
Dec 07, 2021 | 17.44 | 17.63 | 17.32 | 17.36 | 96,596 | -0.20(-1.11%) |
Dec 06, 2021 | 17.50 | 17.59 | 17.35 | 17.56 | 28,792 | +0.60(+3.54%) |
Dec 03, 2021 | 17.16 | 17.16 | 16.90 | 16.96 | 33,330 | -0.26(-1.51%) |
Dec 02, 2021 | 17.15 | 17.28 | 17.10 | 17.22 | 68,572 | +0.40(+2.38%) |
Dec 01, 2021 | 17.18 | 17.22 | 16.81 | 16.82 | 33,469 | -0.10(-0.59%) |
Nov 30, 2021 | 16.95 | 16.99 | 16.94 | 16.92 | 93,521 | -0.16(-0.94%) |
Nov 29, 2021 | 17.07 | 17.08 | 16.96 | 17.08 | 97,065 | +0.36(+2.18%) |
Nov 26, 2021 | 16.88 | 16.88 | 16.66 | 16.71 | 14,479 | -1.05(-5.88%) |
Nov 24, 2021 | 17.73 | 17.76 | 17.68 | 17.76 | 5,476 | -0.21(-1.17%) |
Nov 23, 2021 | 17.97 | 18.03 | 17.91 | 17.97 | 21,455 | +0.25(+1.41%) |
Nov 22, 2021 | 17.84 | 17.84 | 17.71 | 17.72 | 12,862 | -0.13(-0.73%) |
Nov 19, 2021 | 17.83 | 17.88 | 17.83 | 17.85 | 61,783 | -0.88(-4.67%) |
Nov 18, 2021 | 18.68 | 18.74 | 18.73 | 18.73 | 15,637 | +0.16(+0.83%) |
Nov 17, 2021 | 18.90 | 18.90 | 18.57 | 18.57 | 11,313 | +0.06(+0.32%) |
Nov 16, 2021 | 18.73 | 18.84 | 18.51 | 18.51 | 21,587 | -0.21(-1.12%) |
Nov 15, 2021 | 19.10 | 19.10 | 18.72 | 18.72 | 16,618 | -0.20(-1.06%) |
Nov 12, 2021 | 18.83 | 18.96 | 18.83 | 18.92 | 106,425 | -0.22(-1.15%) |
Nov 11, 2021 | 18.96 | 19.15 | 18.96 | 19.14 | 236,191 | -0.08(-0.42%) |
Nov 10, 2021 | 19.46 | 19.22 | 19.22 | 10,880 | -0.27(-1.39%) | |
Nov 09, 2021 | 19.56 | 19.69 | 19.44 | 19.49 | 17,298 | -0.20(-1.02%) |
Nov 08, 2021 | 19.72 | 19.72 | 19.68 | 19.69 | 4,312 | -0.27(-1.38%) |
Nov 05, 2021 | 19.95 | 19.98 | 19.92 | 19.96 | 7,400 | +0.43(+2.23%) |
Nov 04, 2021 | 19.40 | 19.55 | 19.40 | 19.53 | 8,427 | -0.22(-1.11%) |
Nov 03, 2021 | 19.68 | 19.78 | 19.61 | 19.75 | 8,502 | -0.21(-1.05%) |
Nov 02, 2021 | 20.00 | 20.10 | 19.92 | 19.96 | 8,626 | +0.07(+0.35%) |
Nov 01, 2021 | 19.81 | 19.89 | 19.81 | 19.89 | 17,185 | +0.39(+2.00%) |
Oct 29, 2021 | 19.52 | 19.52 | 19.45 | 19.50 | 13,189 | -0.14(-0.71%) |
Oct 28, 2021 | 19.42 | 19.64 | 19.42 | 19.64 | 9,097 | +0.50(+2.61%) |
Oct 27, 2021 | 18.93 | 19.17 | 18.96 | 19.14 | 18,278 | +1.02(+5.63%) |
Oct 26, 2021 | 18.16 | 18.19 | 18.05 | 18.12 | 8,565 | +0.44(+2.49%) |
Oct 25, 2021 | 17.71 | 17.71 | 17.65 | 17.68 | 7,643 | +0.02(+0.11%) |
Oct 22, 2021 | 17.68 | 17.70 | 17.61 | 17.66 | 25,523 | +0.16(+0.94%) |
Oct 21, 2021 | 17.55 | 17.59 | 17.49 | 17.50 | 7,988 | +0.46(+2.67%) |
Oct 20, 2021 | 17.04 | 17.05 | 17.02 | 17.04 | 10,046 | -0.29(-1.67%) |
Oct 19, 2021 | 17.33 | 17.35 | 17.30 | 17.33 | 20,078 | -0.04(-0.23%) |
Oct 18, 2021 | 17.43 | 17.43 | 17.30 | 17.37 | 11,887 | -0.44(-2.47%) |
Oct 15, 2021 | 17.79 | 17.81 | 17.74 | 17.81 | 7,452 | -0.09(-0.47%) |
Oct 14, 2021 | 17.89 | 17.93 | 17.89 | 17.89 | 4,767 | +0.09(+0.53%) |
Oct 13, 2021 | 17.78 | 17.85 | 17.71 | 17.80 | 48,346 | -0.42(-2.31%) |
Oct 12, 2021 | 18.12 | 18.26 | 18.12 | 18.22 | 38,303 | +0.34(+1.90%) |
Oct 11, 2021 | 17.82 | 17.95 | 17.82 | 17.88 | 26,875 | -0.06(-0.33%) |
Oct 08, 2021 | 17.93 | 17.96 | 17.90 | 17.94 | 6,865 | +0.14(+0.79%) |
Oct 07, 2021 | 17.93 | 18.00 | 17.77 | 17.80 | 21,198 | +0.02(+0.12%) |
Oct 06, 2021 | 17.57 | 17.78 | 17.45 | 17.78 | 31,124 | -0.35(-1.91%) |
Oct 05, 2021 | 18.00 | 18.19 | 18.00 | 18.12 | 41,674 | -0.00(-0.03%) |
Oct 04, 2021 | 18.07 | 18.17 | 18.02 | 18.13 | 20,000 | -0.09(-0.49%) |
Oct 01, 2021 | 18.18 | 18.24 | 18.14 | 18.22 | 20,831 | +0.62(+3.51%) |
Sep 30, 2021 | 17.44 | 17.70 | 17.44 | 17.60 | 20,714 | -0.23(-1.28%) |
Sep 29, 2021 | 17.75 | 17.87 | 17.72 | 17.83 | 32,546 | +0.11(+0.62%) |
Sep 28, 2021 | 17.90 | 17.90 | 17.68 | 17.72 | 11,681 | -0.36(-1.99%) |
Sep 27, 2021 | 17.66 | 18.13 | 17.66 | 18.08 | 17,046 | +0.57(+3.28%) |
Sep 24, 2021 | 17.41 | 17.55 | 17.37 | 17.50 | 8,680 | +0.56(+3.34%) |
Sep 23, 2021 | 16.95 | 16.98 | 16.91 | 16.94 | 12,869 | +0.24(+1.41%) |
Sep 22, 2021 | 16.85 | 16.87 | 16.66 | 16.70 | 22,485 | +0.11(+0.69%) |
Sep 21, 2021 | 16.70 | 16.70 | 16.52 | 16.59 | 34,969 | -0.16(-0.96%) |
Sep 20, 2021 | 16.91 | 17.01 | 16.60 | 16.75 | 42,230 | +0.09(+0.54%) |
Sep 17, 2021 | 16.87 | 16.87 | 16.58 | 16.66 | 16,146 | -0.06(-0.36%) |
Sep 16, 2021 | 16.75 | 16.75 | 16.65 | 16.72 | 13,269 | -0.01(-0.06%) |
Sep 15, 2021 | 16.60 | 16.73 | 16.58 | 16.73 | 18,766 | -0.09(-0.54%) |
Sep 14, 2021 | 16.91 | 16.98 | 16.78 | 16.82 | 34,357 | -0.11(-0.65%) |
Sep 13, 2021 | 16.80 | 16.93 | 16.79 | 16.93 | 12,790 | +0.19(+1.14%) |
Sep 10, 2021 | 16.81 | 16.81 | 16.73 | 16.74 | 7,513 | +0.06(+0.37%) |
Sep 09, 2021 | 16.61 | 16.75 | 16.61 | 16.68 | 11,854 | -0.09(-0.55%) |
Sep 08, 2021 | 17.10 | 17.11 | 16.71 | 16.77 | 27,818 | -0.07(-0.45%) |
Sep 07, 2021 | 17.11 | 17.16 | 16.82 | 16.84 | 8,383 | +0.40(+2.46%) |
Sep 03, 2021 | 16.48 | 16.48 | 16.43 | 16.44 | 11,495 | -0.23(-1.38%) |
Sep 02, 2021 | 16.75 | 16.76 | 16.64 | 16.67 | 19,488 | +0.03(+0.18%) |
Sep 01, 2021 | 16.73 | 16.73 | 16.64 | 16.64 | 18,462 | +0.14(+0.85%) |
Aug 31, 2021 | 16.53 | 16.53 | 16.34 | 16.50 | 29,324 | +0.29(+1.79%) |
Aug 30, 2021 | 16.29 | 16.29 | 16.18 | 16.21 | 16,880 | -0.13(-0.80%) |
Aug 27, 2021 | 16.30 | 16.38 | 16.26 | 16.34 | 16,842 | +0.07(+0.40%) |
Aug 26, 2021 | 16.27 | 16.36 | 16.21 | 16.27 | 17,203 | -0.20(-1.19%) |
Aug 25, 2021 | 16.56 | 16.62 | 16.45 | 16.47 | 24,917 | +0.01(+0.07%) |
Aug 24, 2021 | 16.36 | 16.46 | 16.33 | 16.46 | 37,240 | +0.15(+0.92%) |
Aug 23, 2021 | 16.35 | 16.35 | 16.24 | 16.31 | 19,733 | +0.05(+0.31%) |
Aug 20, 2021 | 16.12 | 16.27 | 16.10 | 16.26 | 16,936 | -0.04(-0.28%) |
Aug 19, 2021 | 16.35 | 16.35 | 16.23 | 16.30 | 23,113 | -0.23(-1.42%) |
Aug 18, 2021 | 16.59 | 16.63 | 16.51 | 16.54 | 21,985 | +0.07(+0.43%) |
Aug 17, 2021 | 16.55 | 16.55 | 16.44 | 16.47 | 25,924 | -0.39(-2.31%) |
Aug 16, 2021 | 16.72 | 16.86 | 16.45 | 16.86 | 19,911 | -0.14(-0.82%) |
Aug 13, 2021 | 16.89 | 17.06 | 16.89 | 17.00 | 15,132 | +0.07(+0.41%) |
Aug 12, 2021 | 16.90 | 16.93 | 16.84 | 16.93 | 60,398 | -0.17(-0.99%) |
Aug 11, 2021 | 17.07 | 17.10 | 17.05 | 17.10 | 8,530 | +0.04(+0.23%) |
Aug 10, 2021 | 17.05 | 17.10 | 17.01 | 17.06 | 45,126 | -0.02(-0.11%) |
Aug 09, 2021 | 17.07 | 17.12 | 17.05 | 17.08 | 10,978 | -0.07(-0.41%) |
Aug 06, 2021 | 16.76 | 17.17 | 16.76 | 17.15 | 16,663 | -0.31(-1.78%) |
Aug 05, 2021 | 17.06 | 17.49 | 17.06 | 17.46 | 8,108 | +0.28(+1.63%) |
Aug 04, 2021 | 17.19 | 17.22 | 17.13 | 17.18 | 18,647 | +0.32(+1.87%) |
Aug 03, 2021 | 16.91 | 16.91 | 16.81 | 16.86 | 27,110 | -0.28(-1.60%) |
Aug 02, 2021 | 17.19 | 17.28 | 17.04 | 17.14 | 22,918 | +0.03(+0.18%) |
Jul 30, 2021 | 17.08 | 17.12 | 17.05 | 17.11 | 12,459 | -0.25(-1.44%) |
Jul 29, 2021 | 17.17 | 17.38 | 17.16 | 17.36 | 17,259 | +0.14(+0.81%) |
Jul 28, 2021 | 17.02 | 17.22 | 16.99 | 17.22 | 23,194 | -0.52(-2.93%) |
Jul 27, 2021 | 17.73 | 17.74 | 17.60 | 17.74 | 46,747 | +0.08(+0.45%) |
Jul 26, 2021 | 17.76 | 17.77 | 17.63 | 17.66 | 15,706 | +0.12(+0.68%) |
Jul 23, 2021 | 17.62 | 17.62 | 17.50 | 17.54 | 19,838 | +0.26(+1.50%) |
Jul 22, 2021 | 17.61 | 17.61 | 17.25 | 17.28 | 43,641 | -0.18(-1.03%) |
Jul 21, 2021 | 17.33 | 17.48 | 17.32 | 17.46 | 30,413 | +0.90(+5.43%) |
Jul 20, 2021 | 16.42 | 16.60 | 16.37 | 16.56 | 67,815 | +0.05(+0.30%) |
Jul 19, 2021 | 16.57 | 16.62 | 16.48 | 16.51 | 30,276 | -0.52(-3.05%) |
Jul 16, 2021 | 17.22 | 17.22 | 17.03 | 17.03 | 10,993 | +0.02(+0.12%) |
Jul 15, 2021 | 17.17 | 17.17 | 16.99 | 17.01 | 27,775 | -0.32(-1.85%) |
Jul 14, 2021 | 17.42 | 17.42 | 17.28 | 17.33 | 36,738 | -0.17(-0.97%) |
Jul 13, 2021 | 17.24 | 17.57 | 17.24 | 17.50 | 37,163 | -0.16(-0.91%) |
Jul 12, 2021 | 17.78 | 17.78 | 17.64 | 17.66 | 21,034 | -0.46(-2.54%) |
Jul 09, 2021 | 17.98 | 18.13 | 17.98 | 18.12 | 14,853 | +0.16(+0.89%) |
Jul 08, 2021 | 17.83 | 17.99 | 17.80 | 17.96 | 24,782 | -0.79(-4.21%) |
Jul 07, 2021 | 18.85 | 18.91 | 18.70 | 18.75 | 93,842 | -0.23(-1.20%) |
Jul 06, 2021 | 19.26 | 19.26 | 18.90 | 18.98 | 7,464 | -0.34(-1.77%) |
Jul 02, 2021 | 19.45 | 19.54 | 19.32 | 19.32 | 6,445 | +0.13(+0.68%) |
Jul 01, 2021 | 19.16 | 19.23 | 19.07 | 19.19 | 9,142 | +0.61(+3.28%) |
Jun 30, 2021 | 18.71 | 18.89 | 18.58 | 18.58 | 9,836 | +0.34(+1.86%) |
Jun 29, 2021 | 18.23 | 18.28 | 18.20 | 18.24 | 13,038 | -0.32(-1.72%) |
Jun 28, 2021 | 18.72 | 18.72 | 18.55 | 18.56 | 24,595 | -0.31(-1.64%) |
Jun 25, 2021 | 18.76 | 18.90 | 18.76 | 18.87 | 13,346 | +0.22(+1.18%) |
Jun 24, 2021 | 18.54 | 18.68 | 18.54 | 18.65 | 8,762 | +0.22(+1.19%) |
Jun 23, 2021 | 18.57 | 18.61 | 18.40 | 18.43 | 8,136 | -0.32(-1.71%) |
Jun 22, 2021 | 18.57 | 18.85 | 18.57 | 18.75 | 32,657 | +0.06(+0.32%) |
Jun 21, 2021 | 18.55 | 18.75 | 18.55 | 18.69 | 65,671 | -0.14(-0.77%) |
Jun 18, 2021 | 18.90 | 18.90 | 18.73 | 18.84 | 11,520 | -0.54(-2.81%) |
Jun 17, 2021 | 19.04 | 19.41 | 19.04 | 19.38 | 18,043 | -0.22(-1.12%) |
Jun 16, 2021 | 19.57 | 19.66 | 19.52 | 19.60 | 12,512 | -0.05(-0.25%) |
Jun 15, 2021 | 19.67 | 19.74 | 19.64 | 19.65 | 10,024 | -0.09(-0.46%) |
Jun 14, 2021 | 19.55 | 19.74 | 19.55 | 19.74 | 4,406 | +0.07(+0.36%) |
Jun 11, 2021 | 19.70 | 19.70 | 19.60 | 19.67 | 12,369 | +0.17(+0.86%) |
Jun 10, 2021 | 19.81 | 19.81 | 19.50 | 19.50 | 27,645 | -0.50(-2.49%) |
Jun 09, 2021 | 19.92 | 20.00 | 19.91 | 20.00 | 10,207 | +0.25(+1.29%) |
Jun 08, 2021 | 19.78 | 19.85 | 19.70 | 19.75 | 7,831 | +0.21(+1.10%) |
Jun 07, 2021 | 19.55 | 19.74 | 19.52 | 19.53 | 32,534 | +0.18(+0.93%) |
Jun 04, 2021 | 19.32 | 19.36 | 19.30 | 19.35 | 11,264 | +0.07(+0.36%) |
Jun 03, 2021 | 19.17 | 19.28 | 19.17 | 19.28 | 11,550 | -0.58(-2.92%) |
Jun 02, 2021 | 19.86 | 19.91 | 19.81 | 19.86 | 102,401 | -0.14(-0.70%) |
Jun 01, 2021 | 19.80 | 20.06 | 19.52 | 20.00 | 15,294 | +0.71(+3.68%) |
May 28, 2021 | 19.34 | 19.34 | 19.23 | 19.29 | 15,337 | +0.01(+0.05%) |
May 27, 2021 | 19.38 | 19.42 | 19.27 | 19.28 | 11,066 | -0.07(-0.36%) |
May 26, 2021 | 19.25 | 19.35 | 19.25 | 19.35 | 4,304 | +0.25(+1.31%) |
May 25, 2021 | 18.91 | 19.16 | 18.91 | 19.10 | 12,999 | +0.03(+0.16%) |
May 24, 2021 | 19.09 | 19.22 | 18.93 | 19.07 | 11,807 | +0.08(+0.42%) |
May 21, 2021 | 19.12 | 19.12 | 18.95 | 18.99 | 53,013 | -0.62(-3.19%) |
May 20, 2021 | 19.45 | 19.64 | 19.39 | 19.61 | 11,984 | +0.30(+1.55%) |
May 19, 2021 | 19.30 | 19.40 | 19.27 | 19.32 | 4,036 | -0.61(-3.04%) |
May 18, 2021 | 19.82 | 19.97 | 19.82 | 19.92 | 6,999 | +0.08(+0.40%) |
May 17, 2021 | 19.85 | 19.85 | 19.72 | 19.84 | 8,986 | -0.75(-3.65%) |
May 14, 2021 | 20.26 | 20.67 | 20.26 | 20.59 | 8,600 | +0.57(+2.86%) |
May 13, 2021 | 19.82 | 20.06 | 19.82 | 20.02 | 18,330 | +0.04(+0.20%) |
May 12, 2021 | 20.17 | 20.17 | 19.92 | 19.98 | 7,295 | -0.34(-1.67%) |
May 11, 2021 | 20.38 | 20.38 | 20.24 | 20.32 | 14,272 | -0.45(-2.17%) |
May 10, 2021 | 20.89 | 20.91 | 20.72 | 20.77 | 5,883 | -0.15(-0.72%) |
May 07, 2021 | 20.82 | 20.96 | 20.64 | 20.92 | 33,463 | +0.63(+3.10%) |
May 06, 2021 | 20.16 | 20.29 | 20.04 | 20.29 | 38,031 | +0.27(+1.37%) |
May 05, 2021 | 20.11 | 20.11 | 19.98 | 20.02 | 23,049 | -0.16(-0.82%) |
May 04, 2021 | 20.31 | 20.31 | 20.12 | 20.18 | 2,986 | -0.07(-0.33%) |
May 03, 2021 | 20.11 | 20.29 | 20.11 | 20.25 | 4,733 | +0.28(+1.38%) |
Apr 30, 2021 | 19.97 | 20.29 | 19.96 | 19.97 | 13,800 | -0.42(-2.06%) |
Apr 29, 2021 | 20.40 | 20.40 | 20.28 | 20.39 | 6,992 | -0.02(-0.10%) |
Apr 28, 2021 | 20.19 | 20.41 | 20.19 | 20.41 | 4,442 | +0.25(+1.24%) |
Apr 27, 2021 | 20.06 | 20.22 | 20.06 | 20.16 | 4,368 | -0.23(-1.10%) |
Apr 26, 2021 | 20.40 | 20.42 | 20.36 | 20.39 | 4,002 | +0.25(+1.22%) |
Apr 23, 2021 | 20.03 | 20.18 | 20.03 | 20.14 | 6,400 | +0.11(+0.55%) |
Apr 22, 2021 | 20.09 | 20.12 | 19.94 | 20.03 | 4,818 | -0.08(-0.40%) |
Apr 21, 2021 | 19.85 | 20.11 | 19.81 | 20.11 | 4,085 | +0.05(+0.25%) |
Apr 20, 2021 | 20.03 | 20.11 | 19.95 | 20.06 | 19,585 | -0.45(-2.19%) |
Apr 19, 2021 | 20.60 | 20.62 | 20.43 | 20.51 | 15,234 | +0.12(+0.59%) |
Apr 16, 2021 | 20.21 | 20.40 | 20.21 | 20.39 | 12,800 | +0.24(+1.19%) |
Apr 15, 2021 | 20.08 | 20.18 | 20.08 | 20.15 | 9,758 | -0.30(-1.47%) |
Apr 14, 2021 | 20.45 | 20.45 | 20.41 | 20.45 | 5,627 | +0.49(+2.45%) |
Apr 13, 2021 | 19.67 | 19.96 | 19.67 | 19.96 | 29,195 | +0.11(+0.55%) |
Apr 12, 2021 | 19.88 | 19.89 | 19.78 | 19.85 | 5,356 | -0.19(-0.95%) |
Apr 09, 2021 | 19.97 | 20.04 | 19.91 | 20.04 | 11,100 | +0.07(+0.35%) |
Apr 08, 2021 | 19.92 | 20.00 | 19.92 | 19.97 | 3,723 | -0.01(-0.05%) |
Apr 07, 2021 | 19.99 | 20.03 | 19.86 | 19.98 | 7,177 | +0.16(+0.78%) |
Apr 06, 2021 | 19.87 | 20.06 | 19.80 | 19.82 | 20,993 | -0.18(-0.88%) |
Apr 05, 2021 | 18.86 | 20.20 | 18.86 | 20.00 | 16,126 | +0.47(+2.41%) |