Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.60 | 13.66 | 13.53 | 13.59 | 127,749 | -0.06(-0.45%) |
Oct 28, 2022 | 13.39 | 13.67 | 13.39 | 13.65 | 297,791 | +0.28(+2.08%) |
Oct 27, 2022 | 13.45 | 13.55 | 13.33 | 13.37 | 147,033 | -0.04(-0.32%) |
Oct 26, 2022 | 13.43 | 13.63 | 13.38 | 13.42 | 304,759 | -0.10(-0.77%) |
Oct 25, 2022 | 13.30 | 13.55 | 13.30 | 13.52 | 165,864 | +0.22(+1.63%) |
Oct 24, 2022 | 13.25 | 13.36 | 13.16 | 13.30 | 118,653 | +0.12(+0.92%) |
Oct 21, 2022 | 12.81 | 13.20 | 12.79 | 13.18 | 182,052 | +0.31(+2.43%) |
Oct 20, 2022 | 12.94 | 13.15 | 12.81 | 12.87 | 249,181 | -0.11(-0.87%) |
Oct 19, 2022 | 13.02 | 13.10 | 12.87 | 12.98 | 171,489 | -0.05(-0.40%) |
Oct 18, 2022 | 13.24 | 13.31 | 12.96 | 13.03 | 406,217 | +0.11(+0.87%) |
Oct 17, 2022 | 12.80 | 12.99 | 12.80 | 12.92 | 282,037 | +0.30(+2.41%) |
Oct 14, 2022 | 12.97 | 13.07 | 12.62 | 12.62 | 176,511 | -0.26(-2.02%) |
Oct 13, 2022 | 12.40 | 12.94 | 12.33 | 12.88 | 276,382 | +0.25(+1.99%) |
Oct 12, 2022 | 12.67 | 12.71 | 12.59 | 12.63 | 218,235 | -0.05(-0.41%) |
Oct 11, 2022 | 12.67 | 12.82 | 12.55 | 12.68 | 265,042 | -0.05(-0.41%) |
Oct 10, 2022 | 12.89 | 12.92 | 12.55 | 12.73 | 285,801 | -0.12(-0.95%) |
Oct 07, 2022 | 13.07 | 13.10 | 12.83 | 12.85 | 242,710 | -0.37(-2.82%) |
Oct 06, 2022 | 13.28 | 13.39 | 13.18 | 13.23 | 195,422 | -0.11(-0.85%) |
Oct 05, 2022 | 13.24 | 13.42 | 13.16 | 13.34 | 208,990 | -0.04(-0.32%) |
Oct 04, 2022 | 13.12 | 13.45 | 13.12 | 13.38 | 490,885 | +0.39(+3.01%) |
Oct 03, 2022 | 12.81 | 13.03 | 12.76 | 12.99 | 261,635 | +0.34(+2.68%) |
Sep 30, 2022 | 12.79 | 12.95 | 12.64 | 12.65 | 276,173 | -0.17(-1.29%) |
Sep 29, 2022 | 12.89 | 12.89 | 12.70 | 12.82 | 345,658 | -0.22(-1.67%) |
Sep 28, 2022 | 12.85 | 13.13 | 12.77 | 13.03 | 394,720 | +0.23(+1.76%) |
Sep 27, 2022 | 12.95 | 13.06 | 12.71 | 12.81 | 302,912 | -0.02(-0.14%) |
Sep 26, 2022 | 12.88 | 13.03 | 12.77 | 12.83 | 268,091 | -0.13(-1.01%) |
Sep 23, 2022 | 13.07 | 13.12 | 12.79 | 12.96 | 464,196 | -0.29(-2.16%) |
Sep 22, 2022 | 13.31 | 13.32 | 13.21 | 13.24 | 187,557 | -0.10(-0.78%) |
Sep 21, 2022 | 13.64 | 13.73 | 13.32 | 13.35 | 176,650 | -0.21(-1.54%) |
Sep 20, 2022 | 13.62 | 13.63 | 13.47 | 13.56 | 201,770 | -0.16(-1.14%) |
Sep 19, 2022 | 13.57 | 13.73 | 13.56 | 13.71 | 181,868 | +0.00(+0.00%) |
Sep 16, 2022 | 13.68 | 13.74 | 13.60 | 13.71 | 145,985 | -0.13(-0.94%) |
Sep 15, 2022 | 13.89 | 13.97 | 13.77 | 13.84 | 74,171 | -0.10(-0.75%) |
Sep 14, 2022 | 13.93 | 13.98 | 13.83 | 13.95 | 93,464 | +0.03(+0.19%) |
Sep 13, 2022 | 14.15 | 14.18 | 13.89 | 13.92 | 133,609 | -0.53(-3.67%) |
Sep 12, 2022 | 14.40 | 14.54 | 14.40 | 14.45 | 103,013 | +0.12(+0.85%) |
Sep 09, 2022 | 14.28 | 14.40 | 14.25 | 14.33 | 110,877 | +0.14(+0.98%) |
Sep 08, 2022 | 13.89 | 14.19 | 13.85 | 14.19 | 188,860 | +0.21(+1.49%) |
Sep 07, 2022 | 13.71 | 14.03 | 13.71 | 13.98 | 180,993 | +0.16(+1.13%) |
Sep 06, 2022 | 13.90 | 13.94 | 13.75 | 13.82 | 173,269 | -0.02(-0.12%) |
Sep 02, 2022 | 14.13 | 14.22 | 13.82 | 13.84 | 168,887 | -0.20(-1.42%) |
Sep 01, 2022 | 13.96 | 14.04 | 13.79 | 14.04 | 197,305 | +0.09(+0.62%) |
Aug 31, 2022 | 14.11 | 14.12 | 13.95 | 13.96 | 197,697 | -0.07(-0.50%) |
Aug 30, 2022 | 14.29 | 14.29 | 13.95 | 14.02 | 160,783 | -0.15(-1.04%) |
Aug 29, 2022 | 14.20 | 14.28 | 14.11 | 14.17 | 95,630 | -0.13(-0.91%) |
Aug 26, 2022 | 14.70 | 14.73 | 14.30 | 14.30 | 341,976 | -0.41(-2.77%) |
Aug 25, 2022 | 14.59 | 14.72 | 14.59 | 14.71 | 238,101 | +0.16(+1.13%) |
Aug 24, 2022 | 14.47 | 14.62 | 14.47 | 14.55 | 106,526 | +0.03(+0.24%) |
Aug 23, 2022 | 14.48 | 14.59 | 14.47 | 14.51 | 80,896 | -0.01(-0.06%) |
Aug 22, 2022 | 14.72 | 14.74 | 14.45 | 14.52 | 174,707 | -0.30(-1.99%) |
Aug 19, 2022 | 14.85 | 14.89 | 14.72 | 14.81 | 235,290 | -0.13(-0.87%) |
Aug 18, 2022 | 14.94 | 15.07 | 14.94 | 14.95 | 138,001 | -0.02(-0.12%) |
Aug 17, 2022 | 14.96 | 15.06 | 14.91 | 14.96 | 328,545 | -0.09(-0.58%) |
Aug 16, 2022 | 15.04 | 15.11 | 14.99 | 15.05 | 138,143 | +0.03(+0.23%) |
Aug 15, 2022 | 14.87 | 15.05 | 14.79 | 15.01 | 190,628 | +0.04(+0.29%) |
Aug 12, 2022 | 14.79 | 14.97 | 14.75 | 14.97 | 148,805 | +0.28(+1.89%) |
Aug 11, 2022 | 14.82 | 14.86 | 14.65 | 14.69 | 169,907 | +0.03(+0.24%) |
Aug 10, 2022 | 14.50 | 14.70 | 14.50 | 14.66 | 267,660 | +0.29(+1.99%) |
Aug 09, 2022 | 14.42 | 14.47 | 14.35 | 14.37 | 157,404 | -0.08(-0.54%) |
Aug 08, 2022 | 14.50 | 14.59 | 14.39 | 14.45 | 237,118 | -0.01(-0.06%) |
Aug 05, 2022 | 14.43 | 14.54 | 14.39 | 14.46 | 258,118 | -0.06(-0.42%) |
Aug 04, 2022 | 14.56 | 14.59 | 14.48 | 14.52 | 218,668 | -0.03(-0.18%) |
Aug 03, 2022 | 14.40 | 14.58 | 14.39 | 14.55 | 194,362 | +0.22(+1.51%) |
Aug 02, 2022 | 14.31 | 14.50 | 14.26 | 14.33 | 257,141 | -0.06(-0.42%) |
Aug 01, 2022 | 14.33 | 14.50 | 14.28 | 14.39 | 153,727 | -0.02(-0.12%) |
Jul 29, 2022 | 14.25 | 14.48 | 14.24 | 14.41 | 180,180 | +0.19(+1.34%) |
Jul 28, 2022 | 14.06 | 14.25 | 13.95 | 14.22 | 264,770 | +0.17(+1.23%) |
Jul 27, 2022 | 13.85 | 14.14 | 13.85 | 14.04 | 341,535 | +0.27(+1.95%) |
Jul 26, 2022 | 13.82 | 13.85 | 13.69 | 13.78 | 241,117 | -0.10(-0.69%) |
Jul 25, 2022 | 13.88 | 13.94 | 13.82 | 13.87 | 186,228 | -0.03(-0.19%) |
Jul 22, 2022 | 14.06 | 14.06 | 13.82 | 13.90 | 109,155 | -0.15(-1.05%) |
Jul 21, 2022 | 13.87 | 14.04 | 13.76 | 14.04 | 132,307 | +0.19(+1.38%) |
Jul 20, 2022 | 13.82 | 13.96 | 13.74 | 13.85 | 214,642 | +0.04(+0.31%) |
Jul 19, 2022 | 13.55 | 13.81 | 13.55 | 13.81 | 181,460 | +0.35(+2.64%) |
Jul 18, 2022 | 13.64 | 13.69 | 13.40 | 13.46 | 149,174 | -0.05(-0.38%) |
Jul 15, 2022 | 13.45 | 13.58 | 13.42 | 13.51 | 92,118 | +0.23(+1.76%) |
Jul 14, 2022 | 13.16 | 13.32 | 13.07 | 13.27 | 138,419 | -0.04(-0.33%) |
Jul 13, 2022 | 13.20 | 13.42 | 13.16 | 13.32 | 209,472 | -0.08(-0.58%) |
Jul 12, 2022 | 13.53 | 13.65 | 13.37 | 13.40 | 169,605 | -0.17(-1.28%) |
Jul 11, 2022 | 13.63 | 13.67 | 13.50 | 13.57 | 169,867 | -0.11(-0.82%) |
Jul 08, 2022 | 13.66 | 13.75 | 13.59 | 13.68 | 176,185 | -0.03(-0.19%) |
Jul 07, 2022 | 13.60 | 13.73 | 13.59 | 13.71 | 218,089 | +0.20(+1.47%) |
Jul 06, 2022 | 13.49 | 13.59 | 13.40 | 13.51 | 217,446 | +0.03(+0.26%) |
Jul 05, 2022 | 13.29 | 13.48 | 13.20 | 13.47 | 164,437 | +0.03(+0.26%) |
Jul 01, 2022 | 13.29 | 13.47 | 13.21 | 13.44 | 82,421 | +0.16(+1.17%) |
Jun 30, 2022 | 13.29 | 13.42 | 13.14 | 13.28 | 275,793 | -0.12(-0.90%) |
Jun 29, 2022 | 13.45 | 13.50 | 13.32 | 13.40 | 232,771 | -0.02(-0.13%) |
Jun 28, 2022 | 13.72 | 13.87 | 13.40 | 13.42 | 207,781 | -0.19(-1.40%) |
Jun 27, 2022 | 13.72 | 13.73 | 13.58 | 13.61 | 114,700 | -0.06(-0.44%) |
Jun 24, 2022 | 13.41 | 13.69 | 13.41 | 13.67 | 220,124 | +0.38(+2.87%) |
Jun 23, 2022 | 13.22 | 13.34 | 13.10 | 13.29 | 155,066 | +0.16(+1.19%) |
Jun 22, 2022 | 13.01 | 13.28 | 13.01 | 13.14 | 177,886 | -0.06(-0.46%) |
Jun 21, 2022 | 13.05 | 13.23 | 13.05 | 13.20 | 243,211 | +0.34(+2.63%) |
Jun 17, 2022 | 12.78 | 12.95 | 12.69 | 12.86 | 307,982 | +0.04(+0.34%) |
Jun 16, 2022 | 13.04 | 13.05 | 12.76 | 12.82 | 209,509 | -0.54(-4.02%) |
Jun 15, 2022 | 13.14 | 13.47 | 13.06 | 13.35 | 338,391 | +0.30(+2.32%) |
Jun 14, 2022 | 13.19 | 13.20 | 12.92 | 13.05 | 263,577 | -0.09(-0.66%) |
Jun 13, 2022 | 13.35 | 13.48 | 13.07 | 13.14 | 290,915 | -0.55(-3.99%) |
Jun 10, 2022 | 13.90 | 13.91 | 13.64 | 13.68 | 263,523 | -0.45(-3.19%) |
Jun 09, 2022 | 14.33 | 14.46 | 14.11 | 14.13 | 122,973 | -0.29(-2.04%) |
Jun 08, 2022 | 14.59 | 14.59 | 14.37 | 14.43 | 112,684 | -0.18(-1.24%) |
Jun 07, 2022 | 14.34 | 14.61 | 14.26 | 14.61 | 103,323 | +0.17(+1.20%) |
Jun 06, 2022 | 14.47 | 14.59 | 14.36 | 14.43 | 102,990 | +0.11(+0.79%) |
Jun 03, 2022 | 14.45 | 14.45 | 14.30 | 14.32 | 99,737 | -0.26(-1.78%) |
Jun 02, 2022 | 14.28 | 14.59 | 14.20 | 14.58 | 216,179 | +0.25(+1.75%) |
Jun 01, 2022 | 14.58 | 14.58 | 14.20 | 14.33 | 250,147 | -0.05(-0.36%) |
May 31, 2022 | 14.43 | 14.55 | 14.31 | 14.38 | 238,848 | -0.10(-0.66%) |
May 27, 2022 | 14.24 | 14.50 | 14.24 | 14.48 | 181,099 | +0.36(+2.51%) |
May 26, 2022 | 13.83 | 14.21 | 13.83 | 14.12 | 232,321 | +0.29(+2.07%) |
May 25, 2022 | 13.56 | 13.91 | 13.56 | 13.84 | 289,435 | +0.23(+1.72%) |
May 24, 2022 | 13.65 | 13.69 | 13.46 | 13.60 | 422,680 | -0.16(-1.13%) |
May 23, 2022 | 13.68 | 13.86 | 13.59 | 13.76 | 226,314 | +0.20(+1.47%) |
May 20, 2022 | 13.71 | 13.75 | 13.25 | 13.56 | 183,419 | -0.02(-0.13%) |
May 19, 2022 | 13.59 | 13.75 | 13.52 | 13.58 | 201,178 | -0.12(-0.88%) |
May 18, 2022 | 14.12 | 14.13 | 13.63 | 13.70 | 376,511 | -0.55(-3.83%) |
May 17, 2022 | 14.17 | 14.32 | 14.07 | 14.24 | 211,202 | +0.27(+1.92%) |
May 16, 2022 | 13.94 | 14.13 | 13.92 | 13.98 | 234,215 | -0.06(-0.43%) |
May 13, 2022 | 13.81 | 14.11 | 13.81 | 14.04 | 238,080 | +0.34(+2.46%) |
May 12, 2022 | 13.60 | 13.84 | 13.41 | 13.70 | 250,146 | -0.02(-0.13%) |
May 11, 2022 | 13.91 | 14.17 | 13.69 | 13.72 | 204,470 | -0.22(-1.55%) |
May 10, 2022 | 14.10 | 14.26 | 13.78 | 13.93 | 277,958 | -0.04(-0.31%) |
May 09, 2022 | 14.30 | 14.30 | 13.94 | 13.98 | 347,397 | -0.49(-3.40%) |
May 06, 2022 | 14.50 | 14.58 | 14.29 | 14.47 | 257,283 | -0.07(-0.48%) |
May 05, 2022 | 14.93 | 14.93 | 14.39 | 14.54 | 289,141 | -0.53(-3.50%) |
May 04, 2022 | 14.66 | 15.14 | 14.51 | 15.06 | 264,571 | +0.45(+3.07%) |
May 03, 2022 | 14.46 | 14.73 | 14.44 | 14.61 | 227,190 | +0.03(+0.24%) |
May 02, 2022 | 14.50 | 14.66 | 14.26 | 14.58 | 656,512 | +0.07(+0.48%) |
Apr 29, 2022 | 14.90 | 15.00 | 14.51 | 14.51 | 175,690 | -0.54(-3.61%) |
Apr 28, 2022 | 14.91 | 15.12 | 14.69 | 15.05 | 132,512 | +0.38(+2.59%) |
Apr 27, 2022 | 14.69 | 14.85 | 14.57 | 14.67 | 188,471 | +0.07(+0.47%) |
Apr 26, 2022 | 14.93 | 14.93 | 14.60 | 14.61 | 196,019 | -0.35(-2.37%) |
Apr 25, 2022 | 14.82 | 15.00 | 14.63 | 14.96 | 211,741 | +0.03(+0.17%) |
Apr 22, 2022 | 15.28 | 15.32 | 14.91 | 14.93 | 204,096 | -0.41(-2.64%) |
Apr 21, 2022 | 15.69 | 15.79 | 15.31 | 15.34 | 220,829 | -0.25(-1.61%) |
Apr 20, 2022 | 15.66 | 15.68 | 15.54 | 15.59 | 211,311 | -0.03(-0.17%) |
Apr 19, 2022 | 15.36 | 15.65 | 15.35 | 15.62 | 187,774 | +0.22(+1.46%) |
Apr 18, 2022 | 15.29 | 15.44 | 15.28 | 15.39 | 119,815 | +0.07(+0.45%) |
Apr 14, 2022 | 15.56 | 15.56 | 15.32 | 15.32 | 170,387 | -0.20(-1.28%) |
Apr 13, 2022 | 15.40 | 15.56 | 15.37 | 15.52 | 145,692 | +0.16(+1.07%) |
Apr 12, 2022 | 15.55 | 15.63 | 15.30 | 15.36 | 272,914 | -0.09(-0.56%) |
Apr 11, 2022 | 15.64 | 15.70 | 15.44 | 15.44 | 181,503 | -0.33(-2.08%) |
Apr 08, 2022 | 15.75 | 15.87 | 15.70 | 15.77 | 143,356 | +0.01(+0.05%) |
Apr 07, 2022 | 15.65 | 15.87 | 15.56 | 15.76 | 225,073 | +0.06(+0.38%) |
Apr 06, 2022 | 15.75 | 15.80 | 15.62 | 15.70 | 206,129 | -0.20(-1.25%) |
Apr 05, 2022 | 16.02 | 16.09 | 15.86 | 15.90 | 121,244 | -0.14(-0.86%) |
Apr 04, 2022 | 15.91 | 16.07 | 15.91 | 16.04 | 216,931 | +0.06(+0.38%) |
Apr 01, 2022 | 15.94 | 15.98 | 15.80 | 15.98 | 163,687 | +0.06(+0.38%) |
Mar 31, 2022 | 16.09 | 16.13 | 15.91 | 15.92 | 158,617 | -0.21(-1.28%) |
Mar 30, 2022 | 16.18 | 16.18 | 16.03 | 16.13 | 103,592 | -0.08(-0.48%) |
Mar 29, 2022 | 16.11 | 16.24 | 16.06 | 16.20 | 193,881 | +0.20(+1.24%) |
Mar 28, 2022 | 15.87 | 16.01 | 15.84 | 16.00 | 112,110 | +0.09(+0.54%) |
Mar 25, 2022 | 15.87 | 15.97 | 15.80 | 15.92 | 139,237 | +0.10(+0.66%) |
Mar 24, 2022 | 15.74 | 15.84 | 15.68 | 15.81 | 199,057 | +0.15(+0.94%) |
Mar 23, 2022 | 15.79 | 15.81 | 15.67 | 15.67 | 140,341 | -0.18(-1.14%) |
Mar 22, 2022 | 15.68 | 15.92 | 15.68 | 15.85 | 137,858 | +0.17(+1.10%) |
Mar 21, 2022 | 15.74 | 15.79 | 15.54 | 15.68 | 160,149 | -0.04(-0.27%) |
Mar 18, 2022 | 15.45 | 15.72 | 15.45 | 15.72 | 155,449 | +0.20(+1.28%) |
Mar 17, 2022 | 15.24 | 15.52 | 15.20 | 15.52 | 232,889 | +0.23(+1.52%) |
Mar 16, 2022 | 15.17 | 15.31 | 14.93 | 15.29 | 269,352 | +0.33(+2.19%) |
Mar 15, 2022 | 14.69 | 14.99 | 14.67 | 14.96 | 233,956 | +0.32(+2.18%) |
Mar 14, 2022 | 14.80 | 14.89 | 14.55 | 14.64 | 186,135 | -0.12(-0.82%) |
Mar 11, 2022 | 15.12 | 15.13 | 14.74 | 14.76 | 169,683 | -0.21(-1.38%) |
Mar 10, 2022 | 14.89 | 15.01 | 14.79 | 14.97 | 217,674 | -0.09(-0.63%) |
Mar 09, 2022 | 14.88 | 15.11 | 14.85 | 15.06 | 137,021 | +0.48(+3.32%) |
Mar 08, 2022 | 14.67 | 14.96 | 14.55 | 14.58 | 249,625 | -0.10(-0.70%) |
Mar 07, 2022 | 15.16 | 15.16 | 14.67 | 14.68 | 452,323 | -0.56(-3.68%) |
Mar 04, 2022 | 15.30 | 15.32 | 15.12 | 15.24 | 239,490 | -0.16(-1.01%) |
Mar 03, 2022 | 15.58 | 15.62 | 15.35 | 15.40 | 126,108 | -0.11(-0.72%) |
Mar 02, 2022 | 15.29 | 15.57 | 15.28 | 15.51 | 259,708 | +0.23(+1.52%) |
Mar 01, 2022 | 15.43 | 15.46 | 15.17 | 15.28 | 383,090 | -0.13(-0.84%) |
Feb 28, 2022 | 15.22 | 15.41 | 15.12 | 15.41 | 277,665 | +0.01(+0.06%) |
Feb 25, 2022 | 15.06 | 15.41 | 15.21 | 15.40 | 414,369 | +0.34(+2.23%) |
Feb 24, 2022 | 14.63 | 15.07 | 14.41 | 15.06 | 476,228 | +0.22(+1.45%) |
Feb 23, 2022 | 15.21 | 15.25 | 14.85 | 14.85 | 207,344 | -0.28(-1.88%) |
Feb 22, 2022 | 15.23 | 15.36 | 15.01 | 15.13 | 360,197 | -0.23(-1.52%) |
Feb 18, 2022 | 15.37 | 0 | -0.13(-0.84%) | |||
Feb 17, 2022 | 15.67 | 15.75 | 15.44 | 15.49 | 224,333 | -0.34(-2.13%) |
Feb 16, 2022 | 15.71 | 15.85 | 15.61 | 15.83 | 152,764 | +0.09(+0.60%) |
Feb 15, 2022 | 15.61 | 15.75 | 15.61 | 15.74 | 164,844 | +0.23(+1.50%) |
Feb 14, 2022 | 15.56 | 15.62 | 15.38 | 15.50 | 300,850 | -0.09(-0.55%) |
Feb 11, 2022 | 15.93 | 16.00 | 15.56 | 15.59 | 416,382 | -0.28(-1.79%) |
Feb 10, 2022 | 16.03 | 16.21 | 15.84 | 15.87 | 260,642 | -0.33(-2.02%) |
Feb 09, 2022 | 16.10 | 16.22 | 16.08 | 16.20 | 276,017 | +0.28(+1.73%) |
Feb 08, 2022 | 15.82 | 15.99 | 15.77 | 15.93 | 159,707 | +0.10(+0.65%) |
Feb 07, 2022 | 15.86 | 15.95 | 15.80 | 15.82 | 230,207 | -0.08(-0.49%) |
Feb 04, 2022 | 15.80 | 16.01 | 15.69 | 15.90 | 301,288 | +0.11(+0.71%) |
Feb 03, 2022 | 16.10 | 15.79 | 15.79 | 374,316 | -0.40(-2.50%) | |
Feb 02, 2022 | 16.02 | 16.20 | 15.99 | 16.19 | 226,591 | +0.21(+1.29%) |
Feb 01, 2022 | 15.90 | 16.00 | 15.78 | 15.99 | 235,565 | +0.11(+0.70%) |
Jan 31, 2022 | 15.63 | 15.88 | 15.88 | 376,601 | +0.30(+1.94%) | |
Jan 28, 2022 | 15.27 | 15.60 | 15.10 | 15.57 | 230,954 | +0.34(+2.26%) |
Jan 27, 2022 | 15.41 | 15.53 | 15.14 | 15.23 | 229,167 | -0.02(-0.11%) |
Jan 26, 2022 | 15.53 | 15.62 | 15.05 | 15.25 | 318,153 | +0.00(+0.00%) |
Jan 25, 2022 | 15.24 | 15.45 | 14.98 | 15.25 | 300,332 | -0.18(-1.17%) |
Jan 24, 2022 | 15.26 | 15.45 | 14.75 | 15.43 | 718,937 | -0.01(-0.06%) |
Jan 21, 2022 | 15.81 | 15.81 | 15.37 | 15.44 | 496,468 | -0.35(-2.24%) |
Jan 20, 2022 | 16.00 | 16.18 | 15.76 | 15.79 | 210,352 | -0.15(-0.97%) |
Jan 19, 2022 | 16.14 | 16.24 | 15.93 | 15.94 | 359,756 | -0.16(-1.02%) |
Jan 18, 2022 | 16.31 | 16.31 | 16.06 | 16.11 | 338,539 | -0.35(-2.14%) |
Jan 14, 2022 | 16.46 | 0 | +0.08(+0.47%) | |||
Jan 13, 2022 | 16.66 | 16.66 | 16.36 | 16.38 | 329,917 | -0.23(-1.40%) |
Jan 12, 2022 | 16.62 | 16.64 | 16.51 | 16.62 | 290,581 | +0.09(+0.52%) |
Jan 11, 2022 | 16.36 | 16.53 | 16.23 | 16.53 | 270,281 | +0.19(+1.16%) |
Jan 10, 2022 | 16.31 | 16.37 | 16.00 | 16.34 | 342,336 | -0.07(-0.42%) |
Jan 07, 2022 | 16.50 | 16.50 | 16.29 | 16.41 | 302,132 | -0.03(-0.16%) |
Jan 06, 2022 | 16.41 | 16.54 | 16.29 | 16.44 | 474,008 | +0.00(+0.00%) |
Jan 05, 2022 | 16.76 | 16.78 | 16.41 | 16.44 | 567,678 | -0.36(-2.15%) |
Jan 04, 2022 | 16.88 | 16.89 | 16.69 | 16.80 | 213,505 | -0.04(-0.26%) |
Jan 03, 2022 | 16.69 | 16.84 | 16.68 | 16.84 | 240,226 | +0.13(+0.77%) |
Dec 31, 2021 | 16.75 | 16.78 | 16.67 | 16.71 | 192,120 | -0.06(-0.36%) |
Dec 30, 2021 | 16.82 | 16.88 | 16.77 | 16.77 | 226,041 | -0.07(-0.41%) |
Dec 29, 2021 | 16.75 | 16.83 | 16.75 | 16.84 | 159,922 | +0.09(+0.51%) |
Dec 28, 2021 | 16.83 | 16.87 | 16.74 | 16.75 | 198,441 | -0.05(-0.31%) |
Dec 27, 2021 | 16.67 | 16.81 | 16.62 | 16.81 | 273,114 | +0.22(+1.30%) |
Dec 23, 2021 | 16.44 | 16.62 | 16.44 | 16.59 | 317,766 | +0.18(+1.10%) |
Dec 22, 2021 | 16.32 | 16.42 | 16.25 | 16.41 | 422,362 | +0.20(+1.22%) |
Dec 21, 2021 | 16.08 | 16.21 | 15.99 | 16.21 | 364,636 | +0.26(+1.62%) |
Dec 20, 2021 | 16.00 | 16.02 | 15.82 | 15.95 | 254,467 | -0.25(-1.54%) |
Dec 17, 2021 | 16.22 | 16.30 | 16.06 | 16.20 | 293,123 | -0.09(-0.58%) |
Dec 16, 2021 | 16.49 | 16.56 | 16.22 | 16.30 | 220,011 | -0.17(-1.05%) |
Dec 15, 2021 | 16.20 | 16.51 | 16.11 | 16.47 | 204,990 | +0.26(+1.59%) |
Dec 14, 2021 | 16.20 | 16.31 | 16.08 | 16.21 | 279,544 | -0.12(-0.74%) |
Dec 13, 2021 | 16.54 | 16.54 | 16.31 | 16.33 | 140,469 | -0.19(-1.15%) |
Dec 10, 2021 | 16.56 | 16.56 | 16.43 | 16.52 | 142,234 | +0.07(+0.42%) |
Dec 09, 2021 | 16.53 | 16.53 | 16.43 | 16.45 | 144,034 | -0.07(-0.42%) |
Dec 08, 2021 | 16.44 | 16.53 | 16.41 | 16.52 | 243,776 | +0.15(+0.89%) |
Dec 07, 2021 | 16.28 | 16.43 | 16.22 | 16.38 | 301,530 | +0.28(+1.71%) |
Dec 06, 2021 | 16.05 | 16.16 | 16.00 | 16.10 | 535,752 | +0.11(+0.70%) |
Dec 03, 2021 | 16.25 | 16.28 | 15.88 | 15.99 | 262,749 | -0.20(-1.22%) |
Dec 02, 2021 | 16.07 | 16.24 | 16.00 | 16.19 | 189,850 | +0.16(+0.97%) |
Dec 01, 2021 | 16.38 | 16.45 | 16.00 | 16.03 | 234,405 | -0.21(-1.27%) |
Nov 30, 2021 | 16.46 | 16.53 | 16.19 | 16.24 | 267,526 | -0.28(-1.72%) |
Nov 29, 2021 | 16.50 | 16.56 | 16.38 | 16.52 | 233,650 | +0.22(+1.32%) |
Nov 26, 2021 | 16.44 | 16.46 | 16.25 | 16.31 | 323,495 | -0.31(-1.87%) |
Nov 24, 2021 | 16.54 | 16.62 | 16.47 | 16.62 | 224,418 | +0.05(+0.31%) |
Nov 23, 2021 | 16.68 | 16.70 | 16.46 | 16.56 | 339,319 | -0.12(-0.72%) |
Nov 22, 2021 | 16.67 | 16.96 | 16.67 | 16.68 | 372,181 | +0.07(+0.41%) |
Nov 19, 2021 | 16.66 | 16.67 | 16.57 | 16.62 | 769,869 | -0.04(-0.26%) |
Nov 18, 2021 | 16.74 | 16.77 | 16.64 | 16.66 | 450,799 | -0.02(-0.14%) |
Nov 17, 2021 | 16.68 | 16.71 | 16.58 | 16.68 | 460,960 | +0.05(+0.27%) |
Nov 16, 2021 | 16.60 | 16.70 | 16.55 | 16.64 | 592,544 | +0.09(+0.54%) |
Nov 15, 2021 | 16.66 | 16.66 | 16.51 | 16.55 | 583,737 | +0.07(+0.41%) |
Nov 12, 2021 | 16.58 | 16.59 | 16.28 | 16.48 | 1,044,314 | +0.31(+1.90%) |
Nov 11, 2021 | 16.18 | 16.23 | 16.16 | 16.17 | 184,094 | +0.03(+0.19%) |
Nov 10, 2021 | 16.27 | 16.14 | 256,754 | -0.13(-0.78%) | ||
Nov 09, 2021 | 16.31 | 16.37 | 16.23 | 16.27 | 243,319 | -0.05(-0.32%) |
Nov 08, 2021 | 16.37 | 16.37 | 16.30 | 16.32 | 216,399 | +0.05(+0.32%) |
Nov 05, 2021 | 16.25 | 16.34 | 16.22 | 16.27 | 250,054 | +0.14(+0.84%) |
Nov 04, 2021 | 16.10 | 16.18 | 16.10 | 16.13 | 131,089 | +0.08(+0.52%) |
Nov 03, 2021 | 15.95 | 16.06 | 15.92 | 16.05 | 162,797 | +0.07(+0.42%) |
Nov 02, 2021 | 16.01 | 16.03 | 15.96 | 15.98 | 237,052 | +0.04(+0.28%) |