Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.45 | 11.47 | 11.30 | 11.43 | 6,937,852 | -0.06(-0.54%) |
May 27, 2022 | 11.32 | 11.54 | 11.32 | 11.49 | 6,542,482 | +0.24(+2.12%) |
May 26, 2022 | 11.16 | 11.33 | 11.13 | 11.25 | 8,032,968 | +0.11(+0.95%) |
May 25, 2022 | 10.95 | 11.15 | 10.92 | 11.15 | 6,451,491 | +0.26(+2.35%) |
May 24, 2022 | 10.73 | 10.91 | 10.73 | 10.89 | 5,679,165 | +0.09(+0.82%) |
May 23, 2022 | 10.79 | 10.82 | 10.75 | 10.80 | 4,363,116 | +0.04(+0.39%) |
May 20, 2022 | 10.83 | 10.88 | 10.75 | 10.76 | 6,065,630 | -0.04(-0.41%) |
May 19, 2022 | 10.72 | 10.83 | 10.72 | 10.80 | 4,557,991 | +0.06(+0.57%) |
May 18, 2022 | 10.80 | 10.80 | 10.70 | 10.74 | 4,959,226 | -0.11(-0.97%) |
May 17, 2022 | 10.95 | 10.98 | 10.83 | 10.85 | 3,841,546 | -0.07(-0.64%) |
May 16, 2022 | 10.75 | 10.92 | 10.74 | 10.92 | 4,726,944 | +0.16(+1.47%) |
May 13, 2022 | 10.74 | 10.81 | 10.74 | 10.76 | 5,636,877 | +0.04(+0.33%) |
May 12, 2022 | 10.64 | 10.74 | 10.62 | 10.73 | 5,662,483 | +0.07(+0.66%) |
May 11, 2022 | 10.63 | 10.75 | 10.60 | 10.66 | 5,622,585 | -0.02(-0.16%) |
May 10, 2022 | 10.64 | 10.71 | 10.59 | 10.67 | 8,584,858 | +0.11(+1.08%) |
May 09, 2022 | 10.60 | 10.67 | 10.54 | 10.56 | 9,571,383 | -0.14(-1.32%) |
May 06, 2022 | 10.86 | 10.86 | 10.69 | 10.70 | 6,238,254 | -0.18(-1.62%) |
May 05, 2022 | 10.97 | 11.00 | 10.80 | 10.88 | 5,016,235 | -0.19(-1.75%) |
May 04, 2022 | 10.78 | 11.07 | 10.77 | 11.07 | 7,193,795 | +0.26(+2.44%) |
May 03, 2022 | 10.81 | 10.88 | 10.75 | 10.80 | 6,509,243 | +0.01(+0.08%) |
May 02, 2022 | 10.95 | 10.98 | 10.74 | 10.80 | 8,591,702 | -0.17(-1.52%) |
Apr 29, 2022 | 11.03 | 11.06 | 10.95 | 10.96 | 8,650,794 | -0.15(-1.35%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.88 | 11.11 | 8,942,066 | +0.14(+1.28%) |
Apr 27, 2022 | 11.15 | 11.15 | 10.94 | 10.97 | 6,762,357 | -0.16(-1.42%) |
Apr 26, 2022 | 11.17 | 11.18 | 11.11 | 11.13 | 4,245,873 | -0.05(-0.47%) |
Apr 25, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 5,246,356 | +0.04(+0.31%) |
Apr 22, 2022 | 11.17 | 11.18 | 11.09 | 11.15 | 6,506,071 | -0.05(-0.47%) |
Apr 21, 2022 | 11.32 | 11.33 | 11.18 | 11.20 | 4,884,502 | -0.11(-1.01%) |
Apr 20, 2022 | 11.27 | 11.32 | 11.26 | 11.31 | 4,765,065 | +0.06(+0.55%) |
Apr 19, 2022 | 11.25 | 11.28 | 11.22 | 11.25 | 8,108,404 | -0.02(-0.16%) |
Apr 18, 2022 | 11.29 | 11.41 | 11.27 | 11.27 | 3,454,384 | -0.06(-0.49%) |
Apr 14, 2022 | 11.38 | 11.39 | 11.29 | 11.33 | 5,390,712 | -0.04(-0.39%) |
Apr 13, 2022 | 11.39 | 11.40 | 11.34 | 11.37 | 5,406,129 | +0.03(+0.23%) |
Apr 12, 2022 | 11.39 | 11.44 | 11.32 | 11.34 | 4,650,127 | +0.00(+0.00%) |
Apr 11, 2022 | 11.40 | 11.45 | 11.34 | 11.34 | 5,310,599 | -0.12(-1.07%) |
Apr 08, 2022 | 11.48 | 11.58 | 11.47 | 11.47 | 7,762,253 | -0.10(-0.83%) |
Apr 07, 2022 | 11.54 | 11.63 | 11.50 | 11.56 | 4,837,365 | +0.03(+0.23%) |
Apr 06, 2022 | 11.50 | 11.58 | 11.47 | 11.54 | 8,394,008 | -0.08(-0.68%) |
Apr 05, 2022 | 11.78 | 11.83 | 11.61 | 11.61 | 9,580,389 | -0.20(-1.70%) |
Apr 04, 2022 | 11.79 | 11.83 | 11.76 | 11.82 | 7,522,432 | +0.02(+0.15%) |
Apr 01, 2022 | 11.84 | 11.86 | 11.76 | 11.80 | 6,671,375 | -0.08(-0.66%) |
Mar 31, 2022 | 11.85 | 11.88 | 11.82 | 11.88 | 6,635,281 | +0.07(+0.59%) |
Mar 30, 2022 | 11.73 | 11.83 | 11.71 | 11.81 | 3,978,201 | +0.07(+0.60%) |
Mar 29, 2022 | 11.67 | 11.75 | 11.66 | 11.74 | 3,888,820 | +0.12(+1.05%) |
Mar 28, 2022 | 11.52 | 11.62 | 11.52 | 11.61 | 4,161,098 | +0.10(+0.84%) |
Mar 25, 2022 | 11.65 | 11.69 | 11.52 | 11.52 | 6,430,773 | -0.15(-1.28%) |
Mar 24, 2022 | 11.64 | 11.68 | 11.61 | 11.67 | 3,072,965 | +0.02(+0.15%) |
Mar 23, 2022 | 11.64 | 11.68 | 11.61 | 11.65 | 4,720,035 | +0.01(+0.08%) |
Mar 22, 2022 | 11.64 | 11.68 | 11.61 | 11.64 | 4,696,395 | -0.07(-0.60%) |
Mar 21, 2022 | 11.77 | 11.82 | 11.67 | 11.71 | 5,747,221 | -0.10(-0.84%) |
Mar 18, 2022 | 11.72 | 11.82 | 11.72 | 11.81 | 3,844,436 | +0.04(+0.37%) |
Mar 17, 2022 | 11.58 | 11.77 | 11.55 | 11.77 | 3,845,971 | +0.18(+1.58%) |
Mar 16, 2022 | 11.58 | 11.64 | 11.50 | 11.58 | 6,474,991 | +0.08(+0.68%) |
Mar 15, 2022 | 11.47 | 11.51 | 11.44 | 11.50 | 4,643,139 | +0.06(+0.53%) |
Mar 14, 2022 | 11.60 | 11.64 | 11.42 | 11.44 | 7,078,730 | -0.24(-2.01%) |
Mar 11, 2022 | 11.76 | 11.76 | 11.64 | 11.68 | 3,460,136 | -0.04(-0.37%) |
Mar 10, 2022 | 11.71 | 11.74 | 11.69 | 11.72 | 5,432,162 | -0.07(-0.59%) |
Mar 09, 2022 | 11.78 | 11.81 | 11.72 | 11.79 | 6,060,069 | +0.04(+0.37%) |
Mar 08, 2022 | 11.70 | 11.77 | 11.68 | 11.75 | 9,085,207 | +0.02(+0.15%) |
Mar 07, 2022 | 11.81 | 11.84 | 11.72 | 11.73 | 3,745,354 | -0.11(-0.96%) |
Mar 04, 2022 | 11.92 | 11.95 | 11.84 | 11.84 | 3,530,242 | -0.11(-0.95%) |
Mar 03, 2022 | 11.94 | 11.99 | 11.91 | 11.96 | 6,211,851 | +0.03(+0.29%) |
Mar 02, 2022 | 11.91 | 11.98 | 11.91 | 11.92 | 5,415,034 | -0.02(-0.15%) |
Mar 01, 2022 | 11.91 | 12.01 | 11.91 | 11.94 | 6,025,043 | +0.00(+0.00%) |
Feb 28, 2022 | 11.90 | 11.97 | 11.85 | 11.94 | 6,798,353 | +0.05(+0.44%) |
Feb 25, 2022 | 11.75 | 11.92 | 11.84 | 11.89 | 5,000,973 | +0.16(+1.34%) |
Feb 24, 2022 | 11.62 | 11.80 | 11.60 | 11.73 | 6,437,062 | -0.03(-0.22%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 4,465,731 | -0.05(-0.44%) |
Feb 22, 2022 | 11.84 | 11.86 | 11.77 | 11.81 | 8,720,223 | -0.04(-0.32%) |
Feb 18, 2022 | 11.85 | 0 | +0.03(+0.29%) | |||
Feb 17, 2022 | 11.85 | 11.96 | 11.81 | 11.81 | 7,186,156 | -0.07(-0.58%) |
Feb 16, 2022 | 11.78 | 11.88 | 11.73 | 11.88 | 8,349,976 | +0.11(+0.96%) |
Feb 15, 2022 | 11.73 | 11.80 | 11.70 | 11.77 | 4,709,388 | +0.09(+0.74%) |
Feb 14, 2022 | 11.73 | 11.80 | 11.65 | 11.68 | 6,407,834 | -0.10(-0.88%) |
Feb 11, 2022 | 11.88 | 11.93 | 11.76 | 11.79 | 7,255,813 | -0.10(-0.80%) |
Feb 10, 2022 | 11.98 | 12.03 | 11.86 | 11.88 | 10,286,019 | -0.18(-1.51%) |
Feb 09, 2022 | 12.06 | 12.10 | 12.03 | 12.06 | 6,110,000 | +0.04(+0.36%) |
Feb 08, 2022 | 12.09 | 12.13 | 12.02 | 12.02 | 6,707,953 | -0.09(-0.72%) |
Feb 07, 2022 | 12.15 | 12.18 | 12.11 | 12.11 | 5,542,716 | -0.05(-0.43%) |
Feb 04, 2022 | 12.27 | 12.27 | 12.12 | 12.16 | 6,617,402 | -0.14(-1.13%) |
Feb 03, 2022 | 12.26 | 12.30 | 12.30 | 6,395,759 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.49 | 12.49 | 12.31 | 12.32 | 5,637,868 | -0.13(-1.05%) |
Feb 01, 2022 | 12.48 | 12.48 | 12.40 | 12.45 | 6,103,387 | -0.01(-0.07%) |
Jan 31, 2022 | 12.28 | 12.46 | 12.46 | 10,439,206 | +0.17(+1.41%) | |
Jan 28, 2022 | 12.25 | 12.34 | 12.18 | 12.28 | 7,106,875 | +0.01(+0.07%) |
Jan 27, 2022 | 12.56 | 12.56 | 12.27 | 12.27 | 7,902,017 | -0.24(-1.94%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.47 | 12.52 | 6,273,114 | -0.11(-0.89%) |
Jan 25, 2022 | 12.60 | 12.63 | 12.57 | 12.63 | 6,834,017 | -0.03(-0.21%) |
Jan 24, 2022 | 12.65 | 12.67 | 12.55 | 12.65 | 7,406,701 | -0.03(-0.23%) |
Jan 21, 2022 | 12.70 | 12.71 | 12.66 | 12.68 | 3,849,827 | -0.01(-0.07%) |
Jan 20, 2022 | 12.74 | 12.77 | 12.68 | 12.69 | 5,395,278 | -0.03(-0.27%) |
Jan 19, 2022 | 12.70 | 12.74 | 12.70 | 12.73 | 4,786,247 | +0.04(+0.34%) |
Jan 18, 2022 | 12.71 | 12.75 | 12.68 | 12.68 | 5,326,455 | -0.09(-0.68%) |
Jan 14, 2022 | 12.77 | 0 | -0.08(-0.61%) | |||
Jan 13, 2022 | 12.82 | 12.85 | 12.80 | 12.85 | 3,338,805 | +0.03(+0.27%) |
Jan 12, 2022 | 12.83 | 12.85 | 12.79 | 12.81 | 3,334,701 | +0.00(+0.00%) |
Jan 11, 2022 | 12.77 | 12.84 | 12.73 | 12.81 | 6,875,221 | +0.05(+0.41%) |
Jan 10, 2022 | 12.75 | 12.76 | 12.70 | 12.76 | 4,593,658 | -0.02(-0.14%) |
Jan 07, 2022 | 12.77 | 12.80 | 12.70 | 12.78 | 3,614,738 | +0.00(+0.00%) |
Jan 06, 2022 | 12.70 | 12.80 | 12.63 | 12.78 | 4,193,462 | +0.08(+0.61%) |
Jan 05, 2022 | 12.80 | 12.84 | 12.67 | 12.70 | 9,602,004 | -0.10(-0.81%) |
Jan 04, 2022 | 12.89 | 12.90 | 12.78 | 12.80 | 4,160,204 | -0.09(-0.67%) |
Jan 03, 2022 | 12.93 | 12.96 | 12.87 | 12.89 | 4,768,646 | -0.08(-0.60%) |
Dec 31, 2021 | 12.95 | 12.97 | 12.92 | 12.97 | 1,991,835 | +0.03(+0.27%) |
Dec 30, 2021 | 12.90 | 12.94 | 12.88 | 12.93 | 3,191,185 | +0.07(+0.54%) |
Dec 29, 2021 | 12.86 | 12.88 | 12.84 | 12.87 | 1,892,032 | +0.03(+0.20%) |
Dec 28, 2021 | 12.84 | 12.87 | 12.82 | 12.84 | 3,268,047 | +0.01(+0.07%) |
Dec 27, 2021 | 12.84 | 12.86 | 12.82 | 12.83 | 3,163,658 | -0.01(-0.07%) |
Dec 23, 2021 | 12.85 | 12.88 | 12.83 | 12.84 | 1,963,089 | -0.03(-0.20%) |
Dec 22, 2021 | 12.76 | 12.87 | 12.76 | 12.87 | 3,549,879 | +0.09(+0.68%) |
Dec 21, 2021 | 12.75 | 12.80 | 12.75 | 12.78 | 2,940,396 | +0.03(+0.27%) |
Dec 20, 2021 | 12.71 | 12.78 | 12.71 | 12.74 | 4,288,820 | -0.05(-0.36%) |
Dec 17, 2021 | 12.77 | 12.82 | 12.77 | 12.79 | 3,713,534 | -0.02(-0.14%) |
Dec 16, 2021 | 12.74 | 12.81 | 12.71 | 12.81 | 3,289,579 | +0.09(+0.75%) |
Dec 15, 2021 | 12.68 | 12.75 | 12.67 | 12.71 | 4,308,984 | +0.03(+0.20%) |
Dec 14, 2021 | 12.70 | 12.71 | 12.69 | 12.69 | 2,970,134 | -0.03(-0.20%) |
Dec 13, 2021 | 12.72 | 12.74 | 12.70 | 12.71 | 2,837,960 | -0.01(-0.07%) |
Dec 10, 2021 | 12.77 | 12.77 | 12.70 | 12.72 | 4,306,517 | -0.01(-0.07%) |
Dec 09, 2021 | 12.75 | 12.77 | 12.73 | 12.73 | 2,223,219 | -0.02(-0.14%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.72 | 12.75 | 3,820,562 | -0.04(-0.34%) |
Dec 07, 2021 | 12.75 | 12.82 | 12.75 | 12.79 | 2,869,446 | +0.08(+0.61%) |
Dec 06, 2021 | 12.69 | 12.75 | 12.68 | 12.71 | 2,896,109 | +0.03(+0.20%) |
Dec 03, 2021 | 12.76 | 12.76 | 12.66 | 12.69 | 2,773,975 | -0.04(-0.34%) |
Dec 02, 2021 | 12.68 | 12.73 | 12.66 | 12.73 | 3,492,690 | +0.06(+0.48%) |
Dec 01, 2021 | 12.66 | 12.76 | 12.64 | 12.67 | 4,933,835 | +0.05(+0.41%) |
Nov 30, 2021 | 12.64 | 12.65 | 12.58 | 12.62 | 4,126,255 | -0.01(-0.07%) |
Nov 29, 2021 | 12.59 | 12.66 | 12.59 | 12.63 | 3,095,676 | +0.05(+0.41%) |
Nov 26, 2021 | 12.62 | 12.64 | 12.56 | 12.58 | 1,876,027 | -0.10(-0.82%) |
Nov 24, 2021 | 12.64 | 12.69 | 12.62 | 12.68 | 3,148,271 | +0.03(+0.20%) |
Nov 23, 2021 | 12.69 | 12.69 | 12.64 | 12.65 | 3,542,731 | -0.02(-0.14%) |
Nov 22, 2021 | 12.76 | 12.77 | 12.67 | 12.67 | 3,239,455 | -0.08(-0.63%) |
Nov 19, 2021 | 12.74 | 12.76 | 12.72 | 12.75 | 2,924,648 | +0.02(+0.13%) |
Nov 18, 2021 | 12.77 | 12.74 | 12.72 | 12.73 | 2,254,538 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.77 | 12.72 | 12.73 | 4,000,750 | -0.01(-0.07%) |
Nov 16, 2021 | 12.79 | 12.81 | 12.74 | 12.74 | 3,429,453 | -0.03(-0.20%) |
Nov 15, 2021 | 12.81 | 12.83 | 12.75 | 12.77 | 2,931,382 | -0.03(-0.27%) |
Nov 12, 2021 | 12.83 | 12.84 | 12.80 | 12.80 | 3,497,617 | -0.01(-0.07%) |
Nov 11, 2021 | 12.90 | 12.90 | 12.81 | 12.81 | 2,882,039 | -0.12(-0.93%) |
Nov 10, 2021 | 12.97 | 12.93 | 4,625,485 | -0.04(-0.33%) | ||
Nov 09, 2021 | 13.02 | 13.03 | 12.96 | 12.97 | 1,936,469 | -0.03(-0.20%) |
Nov 08, 2021 | 13.03 | 13.03 | 12.99 | 13.00 | 2,140,906 | -0.01(-0.07%) |
Nov 05, 2021 | 13.02 | 13.03 | 13.00 | 13.01 | 1,556,693 | +0.01(+0.07%) |
Nov 04, 2021 | 12.95 | 13.01 | 12.94 | 13.00 | 2,836,947 | +0.07(+0.53%) |
Nov 03, 2021 | 12.96 | 12.97 | 12.93 | 12.93 | 2,963,021 | -0.03(-0.20%) |
Nov 02, 2021 | 12.94 | 12.96 | 12.94 | 12.96 | 2,181,581 | +0.03(+0.20%) |
Nov 01, 2021 | 12.95 | 12.96 | 12.93 | 12.93 | 2,917,082 | -0.01(-0.07%) |
Oct 29, 2021 | 12.90 | 12.96 | 12.90 | 12.94 | 3,300,876 | +0.01(+0.07%) |
Oct 28, 2021 | 12.94 | 12.95 | 12.91 | 12.93 | 2,307,766 | +0.00(+0.00%) |
Oct 27, 2021 | 12.91 | 12.94 | 12.90 | 12.93 | 2,997,108 | +0.01(+0.07%) |
Oct 26, 2021 | 12.94 | 12.92 | 2,567,394 | +0.01(+0.07%) | ||
Oct 25, 2021 | 12.90 | 12.92 | 12.87 | 12.91 | 3,455,557 | +0.03(+0.20%) |
Oct 22, 2021 | 12.94 | 12.94 | 12.88 | 12.89 | 4,952,309 | -0.03(-0.27%) |
Oct 21, 2021 | 12.89 | 12.93 | 12.89 | 12.92 | 3,473,655 | +0.01(+0.07%) |
Oct 20, 2021 | 12.86 | 12.93 | 12.86 | 12.91 | 6,852,792 | +0.05(+0.40%) |
Oct 19, 2021 | 12.90 | 12.91 | 12.84 | 12.86 | 4,900,342 | -0.04(-0.33%) |
Oct 18, 2021 | 12.89 | 12.90 | 12.86 | 12.90 | 2,281,680 | +0.02(+0.19%) |
Oct 15, 2021 | 12.96 | 12.96 | 12.87 | 12.88 | 4,045,539 | -0.05(-0.40%) |
Oct 14, 2021 | 12.91 | 12.96 | 12.90 | 12.93 | 6,375,281 | +0.04(+0.33%) |
Oct 13, 2021 | 12.80 | 12.90 | 12.80 | 12.89 | 4,399,896 | +0.10(+0.80%) |
Oct 12, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 3,047,203 | +0.06(+0.47%) |
Oct 11, 2021 | 12.68 | 12.74 | 12.68 | 12.73 | 1,515,712 | +0.03(+0.20%) |
Oct 08, 2021 | 12.74 | 12.74 | 12.68 | 12.70 | 2,805,921 | -0.01(-0.07%) |
Oct 07, 2021 | 12.78 | 12.78 | 12.71 | 12.71 | 4,139,696 | -0.03(-0.27%) |
Oct 06, 2021 | 12.70 | 12.75 | 12.66 | 12.74 | 3,826,885 | +0.04(+0.34%) |
Oct 05, 2021 | 12.77 | 12.77 | 12.69 | 12.70 | 3,298,094 | -0.03(-0.27%) |
Oct 04, 2021 | 12.84 | 12.85 | 12.74 | 12.74 | 3,783,221 | -0.11(-0.86%) |
Oct 01, 2021 | 12.88 | 12.88 | 12.85 | 12.85 | 4,989,143 | +0.00(+0.00%) |
Sep 30, 2021 | 12.88 | 12.89 | 12.80 | 12.85 | 4,416,000 | -0.01(-0.07%) |
Sep 29, 2021 | 12.76 | 12.88 | 12.76 | 12.86 | 2,963,991 | +0.09(+0.74%) |
Sep 28, 2021 | 12.80 | 12.82 | 12.71 | 12.76 | 4,447,466 | -0.09(-0.66%) |
Sep 27, 2021 | 12.87 | 12.87 | 12.83 | 12.85 | 2,707,126 | -0.03(-0.20%) |
Sep 24, 2021 | 12.88 | 12.92 | 12.87 | 12.87 | 2,038,132 | -0.04(-0.33%) |
Sep 23, 2021 | 12.99 | 13.01 | 12.90 | 12.91 | 4,016,369 | -0.07(-0.53%) |
Sep 22, 2021 | 12.95 | 12.99 | 12.91 | 12.98 | 2,596,239 | +0.07(+0.53%) |
Sep 21, 2021 | 12.93 | 12.93 | 12.90 | 12.91 | 2,894,968 | +0.01(+0.07%) |
Sep 20, 2021 | 12.92 | 12.94 | 12.88 | 12.91 | 3,100,866 | -0.06(-0.47%) |
Sep 17, 2021 | 12.97 | 12.98 | 12.95 | 12.97 | 2,291,209 | -0.01(-0.07%) |
Sep 16, 2021 | 12.94 | 12.98 | 12.91 | 12.98 | 3,062,798 | +0.03(+0.26%) |
Sep 15, 2021 | 12.91 | 12.94 | 12.88 | 12.94 | 2,178,063 | +0.03(+0.26%) |
Sep 14, 2021 | 12.94 | 12.94 | 12.87 | 12.91 | 1,775,064 | -0.01(-0.07%) |
Sep 13, 2021 | 12.94 | 12.94 | 12.91 | 12.92 | 2,886,185 | +0.00(+0.00%) |
Sep 10, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 1,927,743 | +0.00(+0.00%) |
Sep 09, 2021 | 12.91 | 12.93 | 12.88 | 12.92 | 2,256,583 | +0.01(+0.07%) |
Sep 08, 2021 | 12.89 | 12.92 | 12.88 | 12.91 | 1,909,959 | +0.00(+0.00%) |
Sep 07, 2021 | 12.95 | 12.96 | 12.89 | 12.91 | 2,136,671 | -0.04(-0.33%) |
Sep 03, 2021 | 12.94 | 12.96 | 12.92 | 12.95 | 1,760,144 | -0.01(-0.07%) |
Sep 02, 2021 | 12.94 | 12.96 | 12.92 | 12.96 | 3,254,483 | +0.03(+0.26%) |
Sep 01, 2021 | 12.92 | 12.92 | 12.90 | 12.92 | 2,472,271 | +0.04(+0.33%) |
Aug 31, 2021 | 12.89 | 12.89 | 12.86 | 12.88 | 3,225,027 | +0.01(+0.07%) |
Aug 30, 2021 | 12.92 | 12.92 | 12.87 | 12.87 | 2,668,233 | -0.03(-0.20%) |
Aug 27, 2021 | 12.84 | 12.90 | 12.82 | 12.90 | 2,926,128 | +0.09(+0.66%) |
Aug 26, 2021 | 12.86 | 12.87 | 12.81 | 12.81 | 2,876,971 | -0.06(-0.46%) |
Aug 25, 2021 | 12.87 | 12.88 | 12.86 | 12.87 | 2,780,633 | +0.01(+0.07%) |
Aug 24, 2021 | 12.87 | 12.88 | 12.86 | 12.86 | 3,432,285 | +0.00(+0.00%) |
Aug 23, 2021 | 12.86 | 12.90 | 12.86 | 12.86 | 2,618,313 | +0.00(+0.00%) |
Aug 20, 2021 | 12.83 | 12.86 | 12.83 | 12.86 | 1,785,684 | +0.03(+0.26%) |
Aug 19, 2021 | 12.85 | 12.85 | 12.80 | 12.83 | 3,573,087 | -0.02(-0.13%) |
Aug 18, 2021 | 12.87 | 12.87 | 12.82 | 12.85 | 3,331,204 | -0.03(-0.20%) |
Aug 17, 2021 | 12.89 | 12.89 | 12.85 | 12.87 | 3,029,819 | -0.02(-0.13%) |
Aug 16, 2021 | 12.92 | 12.92 | 12.89 | 12.89 | 2,054,139 | -0.02(-0.13%) |
Aug 13, 2021 | 12.87 | 12.92 | 12.86 | 12.91 | 3,149,373 | +0.04(+0.33%) |
Aug 12, 2021 | 12.84 | 12.89 | 12.83 | 12.86 | 2,119,967 | +0.03(+0.20%) |
Aug 11, 2021 | 12.84 | 12.86 | 12.82 | 12.84 | 3,720,337 | +0.01(+0.07%) |
Aug 10, 2021 | 12.90 | 12.90 | 12.76 | 12.83 | 4,034,981 | -0.07(-0.53%) |
Aug 09, 2021 | 12.95 | 12.96 | 12.89 | 12.90 | 2,333,930 | -0.07(-0.52%) |
Aug 06, 2021 | 12.93 | 12.97 | 12.93 | 12.97 | 2,727,495 | +0.02(+0.13%) |
Aug 05, 2021 | 12.94 | 12.97 | 12.93 | 12.95 | 1,981,801 | +0.01(+0.07%) |
Aug 04, 2021 | 12.92 | 12.94 | 12.92 | 12.94 | 2,613,995 | +0.02(+0.13%) |
Aug 03, 2021 | 12.93 | 12.94 | 12.92 | 12.92 | 2,024,400 | +0.00(+0.00%) |
Aug 02, 2021 | 12.92 | 12.94 | 12.92 | 12.92 | 1,895,298 | +0.01(+0.07%) |
Jul 30, 2021 | 12.86 | 12.92 | 12.84 | 12.92 | 2,645,522 | +0.07(+0.53%) |
Jul 29, 2021 | 12.83 | 12.86 | 12.82 | 12.85 | 4,027,352 | +0.03(+0.20%) |
Jul 28, 2021 | 12.82 | 12.82 | 12.78 | 12.82 | 3,668,204 | +0.03(+0.20%) |
Jul 27, 2021 | 12.83 | 12.83 | 12.76 | 12.80 | 3,560,593 | -0.03(-0.20%) |
Jul 26, 2021 | 12.86 | 12.86 | 12.81 | 12.82 | 1,887,584 | -0.02(-0.13%) |
Jul 23, 2021 | 12.82 | 12.86 | 12.82 | 12.84 | 5,815,778 | +0.02(+0.13%) |
Jul 22, 2021 | 12.86 | 12.86 | 12.82 | 12.82 | 1,847,003 | -0.03(-0.26%) |
Jul 21, 2021 | 12.88 | 12.88 | 12.85 | 12.86 | 4,407,127 | -0.01(-0.07%) |
Jul 20, 2021 | 12.82 | 12.88 | 12.81 | 12.86 | 3,840,205 | +0.05(+0.40%) |
Jul 19, 2021 | 12.85 | 12.86 | 12.80 | 12.81 | 5,850,300 | -0.05(-0.39%) |
Jul 16, 2021 | 12.91 | 12.91 | 12.86 | 12.86 | 1,935,841 | -0.03(-0.20%) |
Jul 15, 2021 | 12.91 | 12.92 | 12.88 | 12.89 | 2,534,625 | -0.03(-0.26%) |
Jul 14, 2021 | 12.93 | 12.93 | 12.89 | 12.92 | 3,524,015 | +0.01(+0.07%) |
Jul 13, 2021 | 12.95 | 12.96 | 12.88 | 12.91 | 3,847,305 | -0.03(-0.26%) |
Jul 12, 2021 | 12.95 | 12.96 | 12.93 | 12.95 | 2,177,182 | -0.02(-0.13%) |
Jul 09, 2021 | 12.96 | 12.97 | 12.94 | 12.96 | 1,598,572 | +0.03(+0.20%) |
Jul 08, 2021 | 12.96 | 12.97 | 12.93 | 12.94 | 2,887,383 | -0.04(-0.33%) |
Jul 07, 2021 | 12.96 | 12.98 | 12.94 | 12.98 | 4,653,457 | +0.02(+0.13%) |
Jul 06, 2021 | 12.96 | 12.96 | 12.93 | 12.96 | 2,411,191 | +0.03(+0.20%) |
Jul 02, 2021 | 12.96 | 12.96 | 12.92 | 12.94 | 2,145,683 | +0.01(+0.07%) |
Jul 01, 2021 | 12.96 | 12.96 | 12.91 | 12.93 | 2,058,296 | -0.01(-0.07%) |
Jun 30, 2021 | 12.90 | 12.94 | 12.87 | 12.94 | 2,373,814 | +0.06(+0.46%) |
Jun 29, 2021 | 12.87 | 12.89 | 12.85 | 12.88 | 2,356,379 | +0.01(+0.07%) |
Jun 28, 2021 | 12.87 | 12.89 | 12.84 | 12.87 | 2,365,367 | +0.01(+0.07%) |
Jun 25, 2021 | 12.91 | 12.91 | 12.85 | 12.86 | 1,787,675 | -0.03(-0.26%) |
Jun 24, 2021 | 12.91 | 12.91 | 12.88 | 12.90 | 2,858,304 | -0.01(-0.07%) |
Jun 23, 2021 | 12.90 | 12.91 | 12.89 | 12.91 | 1,407,891 | +0.03(+0.20%) |
Jun 22, 2021 | 12.87 | 12.90 | 12.85 | 12.88 | 2,379,911 | +0.03(+0.20%) |
Jun 21, 2021 | 12.86 | 12.87 | 12.85 | 12.85 | 1,791,984 | -0.01(-0.05%) |
Jun 18, 2021 | 12.84 | 12.86 | 12.82 | 12.86 | 2,516,013 | +0.00(+0.00%) |
Jun 17, 2021 | 12.84 | 12.86 | 12.81 | 12.86 | 2,630,658 | +0.03(+0.20%) |
Jun 16, 2021 | 12.85 | 12.85 | 12.80 | 12.84 | 2,202,131 | +0.00(+0.00%) |
Jun 15, 2021 | 12.84 | 12.85 | 12.82 | 12.84 | 2,376,447 | +0.01(+0.07%) |
Jun 14, 2021 | 12.83 | 12.84 | 12.82 | 12.83 | 1,887,011 | +0.01(+0.07%) |
Jun 11, 2021 | 12.81 | 12.82 | 12.79 | 12.82 | 2,404,077 | +0.03(+0.20%) |
Jun 10, 2021 | 12.81 | 12.81 | 12.78 | 12.79 | 2,579,167 | +0.00(+0.00%) |
Jun 09, 2021 | 12.79 | 12.81 | 12.78 | 12.79 | 2,601,072 | +0.03(+0.20%) |
Jun 08, 2021 | 12.81 | 12.82 | 12.77 | 12.77 | 1,981,360 | -0.02(-0.13%) |
Jun 07, 2021 | 12.79 | 12.80 | 12.78 | 12.79 | 1,634,435 | +0.00(+0.00%) |
Jun 04, 2021 | 12.79 | 12.79 | 12.76 | 12.79 | 2,535,563 | +0.01(+0.07%) |
Jun 03, 2021 | 12.75 | 12.78 | 12.72 | 12.78 | 3,875,335 | +0.02(+0.13%) |
Jun 02, 2021 | 12.73 | 12.78 | 12.73 | 12.76 | 2,346,506 | +0.03(+0.20%) |