Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.10 | 16.28 | 16.00 | 16.23 | 37,228 | -0.01(-0.06%) |
May 27, 2022 | 15.88 | 16.30 | 15.87 | 16.24 | 52,449 | +0.31(+1.95%) |
May 26, 2022 | 15.91 | 16.14 | 15.90 | 15.93 | 36,885 | +0.16(+1.01%) |
May 25, 2022 | 15.81 | 16.06 | 15.63 | 15.77 | 50,028 | -0.08(-0.50%) |
May 24, 2022 | 15.61 | 15.91 | 15.41 | 15.85 | 48,115 | +0.15(+0.96%) |
May 23, 2022 | 15.63 | 15.86 | 15.48 | 15.70 | 45,273 | +0.27(+1.75%) |
May 20, 2022 | 15.13 | 15.49 | 15.03 | 15.43 | 58,389 | +0.41(+2.73%) |
May 19, 2022 | 15.52 | 15.61 | 14.97 | 15.02 | 60,261 | -0.61(-3.90%) |
May 18, 2022 | 15.74 | 15.74 | 15.46 | 15.63 | 46,336 | -0.26(-1.64%) |
May 17, 2022 | 15.55 | 15.94 | 15.52 | 15.89 | 77,117 | +0.51(+3.32%) |
May 16, 2022 | 15.57 | 15.64 | 15.32 | 15.38 | 45,379 | -0.27(-1.73%) |
May 13, 2022 | 15.85 | 15.85 | 15.53 | 15.65 | 57,351 | -0.13(-0.82%) |
May 12, 2022 | 16.06 | 16.14 | 15.61 | 15.78 | 57,687 | -0.24(-1.50%) |
May 11, 2022 | 16.08 | 16.20 | 15.89 | 16.02 | 37,007 | -0.04(-0.25%) |
May 10, 2022 | 16.23 | 16.52 | 15.86 | 16.06 | 42,813 | -0.06(-0.37%) |
May 09, 2022 | 15.96 | 16.25 | 15.95 | 16.12 | 58,307 | +0.14(+0.88%) |
May 06, 2022 | 15.99 | 16.04 | 15.87 | 15.98 | 40,070 | -0.02(-0.12%) |
May 05, 2022 | 16.08 | 16.08 | 15.82 | 16.00 | 37,218 | -0.21(-1.30%) |
May 04, 2022 | 16.00 | 16.25 | 15.81 | 16.21 | 31,676 | +0.19(+1.19%) |
May 03, 2022 | 15.83 | 16.03 | 15.67 | 16.02 | 35,902 | +0.19(+1.20%) |
May 02, 2022 | 16.11 | 16.22 | 15.75 | 15.83 | 64,509 | -0.19(-1.19%) |
Apr 29, 2022 | 16.33 | 16.45 | 16.02 | 16.02 | 49,039 | -0.33(-2.02%) |
Apr 28, 2022 | 16.22 | 16.41 | 16.03 | 16.35 | 60,211 | +0.20(+1.24%) |
Apr 27, 2022 | 16.08 | 16.40 | 16.03 | 16.15 | 34,958 | +0.05(+0.31%) |
Apr 26, 2022 | 16.32 | 16.52 | 16.06 | 16.10 | 61,233 | -0.36(-2.19%) |
Apr 25, 2022 | 16.47 | 16.55 | 16.31 | 16.46 | 37,400 | -0.11(-0.66%) |
Apr 22, 2022 | 16.73 | 16.84 | 16.57 | 16.57 | 33,531 | -0.25(-1.49%) |
Apr 21, 2022 | 16.89 | 17.09 | 16.71 | 16.82 | 41,271 | +0.04(+0.24%) |
Apr 20, 2022 | 16.72 | 17.00 | 16.50 | 16.78 | 37,437 | +0.04(+0.24%) |
Apr 19, 2022 | 16.45 | 16.87 | 16.44 | 16.74 | 36,487 | +0.51(+3.14%) |
Apr 18, 2022 | 16.19 | 16.40 | 16.19 | 16.23 | 33,262 | -0.03(-0.18%) |
Apr 14, 2022 | 16.42 | 16.51 | 16.18 | 16.26 | 22,427 | -0.14(-0.85%) |
Apr 13, 2022 | 16.25 | 16.54 | 16.25 | 16.40 | 33,258 | +0.08(+0.49%) |
Apr 12, 2022 | 16.27 | 16.50 | 16.26 | 16.32 | 36,660 | +0.01(+0.06%) |
Apr 11, 2022 | 16.24 | 16.44 | 16.24 | 16.31 | 35,327 | +0.12(+0.74%) |
Apr 08, 2022 | 16.28 | 16.60 | 16.14 | 16.19 | 40,267 | -0.07(-0.43%) |
Apr 07, 2022 | 16.48 | 16.50 | 16.25 | 16.26 | 29,112 | -0.20(-1.22%) |
Apr 06, 2022 | 16.77 | 16.77 | 16.43 | 16.46 | 44,407 | -0.06(-0.36%) |
Apr 05, 2022 | 16.58 | 16.79 | 16.46 | 16.52 | 36,993 | -0.03(-0.18%) |
Apr 04, 2022 | 16.56 | 16.75 | 16.40 | 16.55 | 35,980 | -0.05(-0.30%) |
Apr 01, 2022 | 16.77 | 16.86 | 16.57 | 16.60 | 39,254 | -0.08(-0.48%) |
Mar 31, 2022 | 16.74 | 16.94 | 16.64 | 16.68 | 56,656 | -0.10(-0.60%) |
Mar 30, 2022 | 17.17 | 17.32 | 16.75 | 16.78 | 54,226 | -0.38(-2.21%) |
Mar 29, 2022 | 17.16 | 17.27 | 16.96 | 17.16 | 35,934 | +0.05(+0.29%) |
Mar 28, 2022 | 17.10 | 17.28 | 16.88 | 17.11 | 33,984 | +0.00(+0.00%) |
Mar 25, 2022 | 17.12 | 17.28 | 17.01 | 17.11 | 22,419 | +0.08(+0.47%) |
Mar 24, 2022 | 17.08 | 17.13 | 16.68 | 17.03 | 26,887 | +0.10(+0.59%) |
Mar 23, 2022 | 17.27 | 17.58 | 16.87 | 16.93 | 24,811 | -0.39(-2.25%) |
Mar 22, 2022 | 17.61 | 17.73 | 17.17 | 17.32 | 39,622 | +0.02(+0.12%) |
Mar 21, 2022 | 17.29 | 17.63 | 17.20 | 17.30 | 38,345 | +0.02(+0.12%) |
Mar 18, 2022 | 17.27 | 17.37 | 17.09 | 17.28 | 85,567 | -0.09(-0.52%) |
Mar 17, 2022 | 17.42 | 17.60 | 17.20 | 17.37 | 31,959 | -0.19(-1.08%) |
Mar 16, 2022 | 17.27 | 17.62 | 17.11 | 17.56 | 44,252 | +0.38(+2.21%) |
Mar 15, 2022 | 17.22 | 17.38 | 17.00 | 17.18 | 23,558 | -0.03(-0.17%) |
Mar 14, 2022 | 17.29 | 17.45 | 17.14 | 17.21 | 13,348 | +0.12(+0.70%) |
Mar 11, 2022 | 17.14 | 17.27 | 17.00 | 17.09 | 43,052 | +0.05(+0.29%) |
Mar 10, 2022 | 17.02 | 17.53 | 16.95 | 17.04 | 21,358 | -0.09(-0.53%) |
Mar 09, 2022 | 17.24 | 17.31 | 16.91 | 17.13 | 26,991 | +0.23(+1.36%) |
Mar 08, 2022 | 16.98 | 17.20 | 16.70 | 16.90 | 49,508 | -0.03(-0.18%) |
Mar 07, 2022 | 16.99 | 17.19 | 16.92 | 16.93 | 48,336 | -0.06(-0.35%) |
Mar 04, 2022 | 16.94 | 17.17 | 16.85 | 16.99 | 38,122 | -0.19(-1.11%) |
Mar 03, 2022 | 17.14 | 17.19 | 16.99 | 17.18 | 26,597 | +0.10(+0.59%) |
Mar 02, 2022 | 16.67 | 17.21 | 16.67 | 17.08 | 44,544 | +0.56(+3.39%) |
Mar 01, 2022 | 16.85 | 16.85 | 16.23 | 16.52 | 59,917 | -0.31(-1.84%) |
Feb 28, 2022 | 17.11 | 17.18 | 16.82 | 16.83 | 39,291 | -0.44(-2.55%) |
Feb 25, 2022 | 16.89 | 17.43 | 17.11 | 17.27 | 22,045 | +0.39(+2.31%) |
Feb 24, 2022 | 16.53 | 17.06 | 16.56 | 16.88 | 42,627 | -0.24(-1.40%) |
Feb 23, 2022 | 17.36 | 17.48 | 17.08 | 17.12 | 20,450 | -0.20(-1.15%) |
Feb 22, 2022 | 17.16 | 17.40 | 17.13 | 17.32 | 20,064 | +0.08(+0.46%) |
Feb 18, 2022 | 17.24 | 0 | -0.10(-0.58%) | |||
Feb 17, 2022 | 17.48 | 17.54 | 17.20 | 17.34 | 57,953 | -0.32(-1.81%) |
Feb 16, 2022 | 17.54 | 17.70 | 17.42 | 17.66 | 19,862 | +0.08(+0.46%) |
Feb 15, 2022 | 17.94 | 18.11 | 17.53 | 17.58 | 24,899 | -0.15(-0.85%) |
Feb 14, 2022 | 17.76 | 17.98 | 17.54 | 17.73 | 31,152 | +0.09(+0.51%) |
Feb 11, 2022 | 17.48 | 17.83 | 17.46 | 17.64 | 47,550 | +0.21(+1.20%) |
Feb 10, 2022 | 17.52 | 17.64 | 17.36 | 17.43 | 65,448 | -0.11(-0.63%) |
Feb 09, 2022 | 18.09 | 18.16 | 17.48 | 17.54 | 34,914 | -0.54(-2.99%) |
Feb 08, 2022 | 17.80 | 18.19 | 17.80 | 18.08 | 26,715 | +0.42(+2.38%) |
Feb 07, 2022 | 17.57 | 17.88 | 17.46 | 17.66 | 22,897 | +0.04(+0.23%) |
Feb 04, 2022 | 17.63 | 17.74 | 17.34 | 17.62 | 25,390 | +0.06(+0.34%) |
Feb 03, 2022 | 17.44 | 17.43 | 17.56 | 30,733 | +0.06(+0.34%) | |
Feb 02, 2022 | 17.62 | 17.71 | 17.28 | 17.50 | 32,914 | +0.00(+0.00%) |
Feb 01, 2022 | 17.87 | 17.87 | 17.37 | 17.50 | 53,902 | -0.29(-1.63%) |
Jan 31, 2022 | 17.76 | 17.79 | 35,878 | -0.20(-1.11%) | ||
Jan 28, 2022 | 17.76 | 18.12 | 17.44 | 17.99 | 41,598 | +0.39(+2.22%) |
Jan 27, 2022 | 17.61 | 17.87 | 17.53 | 17.60 | 67,460 | +0.00(+0.00%) |
Jan 26, 2022 | 17.80 | 18.20 | 17.28 | 17.60 | 71,785 | -0.14(-0.79%) |
Jan 25, 2022 | 17.73 | 18.25 | 17.01 | 17.74 | 61,230 | -0.23(-1.28%) |
Jan 24, 2022 | 17.03 | 18.16 | 17.03 | 17.97 | 71,123 | +0.72(+4.17%) |
Jan 21, 2022 | 17.11 | 17.65 | 17.11 | 17.25 | 46,154 | -0.04(-0.23%) |
Jan 20, 2022 | 17.54 | 18.30 | 17.26 | 17.29 | 35,810 | -0.29(-1.65%) |
Jan 19, 2022 | 17.83 | 17.85 | 17.44 | 17.58 | 48,282 | -0.22(-1.24%) |
Jan 18, 2022 | 18.13 | 18.13 | 17.80 | 17.80 | 31,880 | -0.35(-1.93%) |
Jan 14, 2022 | 18.15 | 0 | +0.29(+1.62%) | |||
Jan 13, 2022 | 18.09 | 18.33 | 17.75 | 17.86 | 40,269 | +0.06(+0.34%) |
Jan 12, 2022 | 18.27 | 18.27 | 17.75 | 17.80 | 38,656 | -0.30(-1.66%) |
Jan 11, 2022 | 18.07 | 18.40 | 17.74 | 18.10 | 34,743 | -0.19(-1.04%) |
Jan 10, 2022 | 18.04 | 18.37 | 18.04 | 18.29 | 37,311 | +0.22(+1.22%) |
Jan 07, 2022 | 17.95 | 18.16 | 17.82 | 18.07 | 13,959 | +0.13(+0.72%) |
Jan 06, 2022 | 17.52 | 18.05 | 17.52 | 17.94 | 18,860 | +0.50(+2.87%) |
Jan 05, 2022 | 17.80 | 17.87 | 17.28 | 17.44 | 17,241 | -0.27(-1.52%) |
Jan 04, 2022 | 17.65 | 18.01 | 17.38 | 17.71 | 13,201 | +0.21(+1.20%) |
Jan 03, 2022 | 17.36 | 18.07 | 17.21 | 17.50 | 38,683 | -0.19(-1.07%) |
Dec 31, 2021 | 17.50 | 17.79 | 17.30 | 17.69 | 39,620 | +0.19(+1.09%) |
Dec 30, 2021 | 17.67 | 17.67 | 17.28 | 17.50 | 26,987 | -0.22(-1.24%) |
Dec 29, 2021 | 17.69 | 17.72 | 17.48 | 17.72 | 12,871 | +0.03(+0.17%) |
Dec 28, 2021 | 17.65 | 17.98 | 17.60 | 17.69 | 19,710 | +0.01(+0.06%) |
Dec 27, 2021 | 17.36 | 17.81 | 17.15 | 17.68 | 20,478 | +0.39(+2.26%) |
Dec 23, 2021 | 17.25 | 17.59 | 17.21 | 17.29 | 15,270 | +0.06(+0.35%) |
Dec 22, 2021 | 16.81 | 17.37 | 16.81 | 17.23 | 16,250 | +0.27(+1.59%) |
Dec 21, 2021 | 16.68 | 17.23 | 16.58 | 16.96 | 24,253 | +0.08(+0.47%) |
Dec 20, 2021 | 16.38 | 16.95 | 16.23 | 16.88 | 42,824 | +0.33(+1.99%) |
Dec 17, 2021 | 17.16 | 17.38 | 16.30 | 16.55 | 230,425 | -0.57(-3.33%) |
Dec 16, 2021 | 17.38 | 17.39 | 17.00 | 17.12 | 53,772 | -0.05(-0.29%) |
Dec 15, 2021 | 17.05 | 17.29 | 17.02 | 17.17 | 29,017 | +0.16(+0.94%) |
Dec 14, 2021 | 17.17 | 17.51 | 17.00 | 17.01 | 27,112 | -0.16(-0.93%) |
Dec 13, 2021 | 17.02 | 17.41 | 17.02 | 17.17 | 34,580 | +0.07(+0.41%) |
Dec 10, 2021 | 17.55 | 17.65 | 17.08 | 17.10 | 24,436 | -0.44(-2.51%) |
Dec 09, 2021 | 17.24 | 17.70 | 17.11 | 17.54 | 41,825 | +0.13(+0.75%) |
Dec 08, 2021 | 17.45 | 17.56 | 17.32 | 17.41 | 25,247 | +0.01(+0.06%) |
Dec 07, 2021 | 17.50 | 17.82 | 17.27 | 17.40 | 26,274 | -0.01(-0.06%) |
Dec 06, 2021 | 17.37 | 17.61 | 17.16 | 17.41 | 29,177 | +0.18(+1.04%) |
Dec 03, 2021 | 17.73 | 17.75 | 17.15 | 17.23 | 23,912 | -0.48(-2.71%) |
Dec 02, 2021 | 17.26 | 17.85 | 17.26 | 17.71 | 19,585 | +0.49(+2.85%) |
Dec 01, 2021 | 17.51 | 17.83 | 17.13 | 17.22 | 36,458 | +0.13(+0.76%) |
Nov 30, 2021 | 17.09 | 17.43 | 17.00 | 17.09 | 83,731 | -0.26(-1.50%) |
Nov 29, 2021 | 17.93 | 17.93 | 17.17 | 17.35 | 35,448 | -0.27(-1.53%) |
Nov 26, 2021 | 18.05 | 18.15 | 17.19 | 17.62 | 35,281 | -0.99(-5.32%) |
Nov 24, 2021 | 18.65 | 18.76 | 18.44 | 18.61 | 18,704 | -0.20(-1.06%) |
Nov 23, 2021 | 18.75 | 18.99 | 18.51 | 18.81 | 23,676 | +0.25(+1.35%) |
Nov 22, 2021 | 18.78 | 19.05 | 18.35 | 18.56 | 26,202 | +0.05(+0.27%) |
Nov 19, 2021 | 18.70 | 18.88 | 18.43 | 18.51 | 22,481 | -0.42(-2.22%) |
Nov 18, 2021 | 18.32 | 18.94 | 18.70 | 18.93 | 38,760 | +0.58(+3.16%) |
Nov 17, 2021 | 18.92 | 18.92 | 18.08 | 18.35 | 60,359 | -0.69(-3.62%) |
Nov 16, 2021 | 19.19 | 19.37 | 18.92 | 19.04 | 62,925 | -0.26(-1.35%) |
Nov 15, 2021 | 19.69 | 19.91 | 18.98 | 19.30 | 55,608 | -0.28(-1.43%) |
Nov 12, 2021 | 20.00 | 20.00 | 19.21 | 19.58 | 90,814 | -0.37(-1.85%) |
Nov 11, 2021 | 19.67 | 20.05 | 19.67 | 19.95 | 32,349 | +0.42(+2.15%) |
Nov 10, 2021 | 18.86 | 19.84 | 19.53 | 41,040 | +0.77(+4.10%) | |
Nov 09, 2021 | 18.80 | 18.96 | 18.70 | 18.76 | 10,747 | -0.13(-0.69%) |
Nov 08, 2021 | 18.88 | 18.96 | 18.68 | 18.89 | 33,944 | +0.18(+0.96%) |
Nov 05, 2021 | 18.80 | 19.66 | 18.43 | 18.71 | 71,813 | -0.01(-0.05%) |
Nov 04, 2021 | 18.75 | 18.79 | 18.33 | 18.72 | 33,761 | +0.07(+0.38%) |
Nov 03, 2021 | 18.92 | 18.94 | 18.59 | 18.65 | 48,576 | +0.33(+1.80%) |
Nov 02, 2021 | 18.48 | 18.49 | 17.80 | 18.32 | 31,985 | -0.15(-0.81%) |
Nov 01, 2021 | 18.10 | 18.65 | 18.10 | 18.47 | 29,659 | +0.38(+2.10%) |
Oct 29, 2021 | 17.47 | 18.26 | 17.10 | 18.09 | 24,822 | +0.14(+0.78%) |
Oct 28, 2021 | 17.00 | 18.00 | 17.00 | 17.95 | 33,393 | +0.87(+5.09%) |
Oct 27, 2021 | 17.37 | 17.36 | 16.96 | 17.08 | 18,393 | -0.46(-2.62%) |
Oct 26, 2021 | 17.26 | 17.61 | 17.54 | 31,506 | +0.26(+1.50%) | |
Oct 25, 2021 | 17.31 | 17.44 | 16.94 | 17.28 | 41,694 | +0.06(+0.35%) |
Oct 22, 2021 | 17.62 | 17.62 | 17.02 | 17.22 | 50,539 | -0.31(-1.77%) |
Oct 21, 2021 | 17.85 | 17.85 | 17.51 | 17.53 | 14,627 | -0.24(-1.35%) |
Oct 20, 2021 | 17.38 | 17.86 | 17.38 | 17.77 | 16,883 | +0.16(+0.91%) |
Oct 19, 2021 | 17.97 | 17.97 | 17.42 | 17.61 | 13,565 | -0.25(-1.40%) |
Oct 18, 2021 | 17.74 | 18.14 | 17.58 | 17.86 | 22,043 | +0.03(+0.17%) |
Oct 15, 2021 | 18.02 | 18.35 | 17.65 | 17.83 | 58,389 | +0.20(+1.13%) |
Oct 14, 2021 | 17.72 | 17.82 | 17.29 | 17.63 | 18,124 | +0.12(+0.69%) |
Oct 13, 2021 | 17.56 | 17.70 | 17.43 | 17.51 | 12,786 | -0.30(-1.68%) |
Oct 12, 2021 | 17.75 | 17.97 | 17.57 | 17.81 | 10,493 | +0.06(+0.34%) |
Oct 11, 2021 | 17.92 | 18.22 | 17.75 | 17.75 | 13,271 | -0.37(-2.04%) |
Oct 08, 2021 | 18.06 | 18.25 | 17.91 | 18.12 | 44,633 | +0.14(+0.78%) |
Oct 07, 2021 | 17.77 | 18.24 | 17.77 | 17.98 | 30,446 | +0.31(+1.75%) |
Oct 06, 2021 | 17.84 | 17.99 | 17.50 | 17.67 | 16,385 | -0.33(-1.83%) |
Oct 05, 2021 | 17.75 | 18.11 | 17.79 | 18.00 | 26,330 | +0.21(+1.18%) |
Oct 04, 2021 | 17.53 | 17.95 | 17.52 | 17.79 | 26,325 | -0.02(-0.11%) |
Oct 01, 2021 | 17.56 | 18.06 | 17.36 | 17.81 | 30,502 | +0.30(+1.71%) |
Sep 30, 2021 | 17.91 | 17.91 | 16.54 | 17.51 | 29,446 | -0.41(-2.29%) |
Sep 29, 2021 | 17.65 | 17.94 | 17.65 | 17.92 | 14,053 | +0.35(+1.99%) |
Sep 28, 2021 | 17.82 | 17.82 | 16.82 | 17.57 | 32,049 | -0.23(-1.29%) |
Sep 27, 2021 | 16.85 | 18.15 | 16.85 | 17.80 | 63,371 | +0.97(+5.76%) |
Sep 24, 2021 | 16.85 | 16.94 | 16.61 | 16.83 | 34,130 | -0.12(-0.71%) |
Sep 23, 2021 | 16.23 | 17.02 | 16.23 | 16.95 | 75,322 | +0.78(+4.82%) |
Sep 22, 2021 | 16.06 | 16.32 | 15.94 | 16.17 | 25,880 | +0.26(+1.63%) |
Sep 21, 2021 | 15.85 | 16.03 | 15.79 | 15.91 | 19,618 | -0.05(-0.31%) |
Sep 20, 2021 | 15.91 | 16.01 | 15.67 | 15.96 | 51,811 | -0.07(-0.44%) |
Sep 17, 2021 | 15.85 | 16.10 | 15.81 | 16.03 | 316,329 | +0.14(+0.88%) |
Sep 16, 2021 | 15.92 | 16.01 | 15.82 | 15.89 | 40,557 | -0.03(-0.19%) |
Sep 15, 2021 | 15.70 | 15.96 | 15.70 | 15.92 | 40,809 | +0.25(+1.60%) |
Sep 14, 2021 | 16.12 | 16.12 | 15.66 | 15.67 | 56,120 | -0.45(-2.79%) |
Sep 13, 2021 | 15.95 | 16.20 | 15.90 | 16.12 | 46,959 | +0.21(+1.32%) |
Sep 10, 2021 | 16.14 | 16.14 | 15.91 | 15.91 | 33,996 | +0.00(+0.00%) |
Sep 09, 2021 | 15.87 | 16.20 | 15.86 | 15.91 | 100,647 | -0.03(-0.19%) |
Sep 08, 2021 | 15.93 | 16.16 | 15.91 | 15.94 | 37,159 | -0.11(-0.69%) |
Sep 07, 2021 | 16.02 | 16.11 | 15.93 | 16.05 | 23,700 | +0.05(+0.31%) |
Sep 03, 2021 | 16.38 | 16.38 | 16.00 | 16.00 | 27,576 | -0.07(-0.44%) |
Sep 02, 2021 | 16.16 | 16.21 | 16.07 | 16.07 | 22,685 | -0.09(-0.56%) |
Sep 01, 2021 | 16.28 | 16.55 | 16.16 | 16.16 | 23,767 | -0.19(-1.16%) |
Aug 31, 2021 | 16.27 | 16.58 | 16.21 | 16.35 | 32,756 | +0.08(+0.49%) |
Aug 30, 2021 | 16.72 | 16.72 | 16.24 | 16.27 | 16,663 | -0.43(-2.57%) |
Aug 27, 2021 | 16.28 | 16.82 | 16.28 | 16.70 | 36,878 | +0.44(+2.71%) |
Aug 26, 2021 | 16.36 | 16.40 | 16.17 | 16.26 | 39,659 | +0.00(+0.00%) |
Aug 25, 2021 | 16.48 | 16.68 | 16.20 | 16.26 | 44,018 | -0.28(-1.69%) |
Aug 24, 2021 | 16.19 | 16.73 | 16.02 | 16.54 | 44,457 | +0.34(+2.10%) |
Aug 23, 2021 | 15.64 | 16.39 | 15.64 | 16.20 | 29,261 | +0.57(+3.65%) |
Aug 20, 2021 | 15.53 | 15.74 | 15.53 | 15.63 | 30,874 | +0.00(+0.00%) |
Aug 19, 2021 | 15.61 | 15.69 | 15.53 | 15.63 | 20,993 | -0.10(-0.64%) |
Aug 18, 2021 | 15.84 | 16.17 | 15.66 | 15.73 | 26,099 | -0.02(-0.13%) |
Aug 17, 2021 | 15.79 | 15.88 | 15.56 | 15.75 | 24,619 | -0.06(-0.38%) |
Aug 16, 2021 | 16.21 | 16.41 | 15.79 | 15.81 | 21,651 | -0.15(-0.94%) |
Aug 13, 2021 | 16.24 | 16.24 | 15.91 | 15.96 | 16,744 | -0.31(-1.91%) |
Aug 12, 2021 | 16.63 | 16.63 | 16.13 | 16.27 | 27,074 | -0.37(-2.22%) |
Aug 11, 2021 | 16.22 | 16.65 | 16.22 | 16.64 | 22,226 | +0.30(+1.84%) |
Aug 10, 2021 | 16.53 | 17.00 | 16.10 | 16.34 | 20,124 | -0.19(-1.15%) |
Aug 09, 2021 | 16.73 | 16.82 | 16.32 | 16.53 | 17,947 | -0.23(-1.37%) |
Aug 06, 2021 | 16.84 | 17.13 | 16.75 | 16.76 | 17,662 | +0.12(+0.72%) |
Aug 05, 2021 | 16.41 | 16.79 | 16.28 | 16.64 | 25,100 | +0.37(+2.27%) |
Aug 04, 2021 | 16.01 | 16.42 | 16.01 | 16.27 | 23,026 | +0.14(+0.87%) |
Aug 03, 2021 | 16.26 | 16.41 | 16.06 | 16.13 | 44,901 | -0.05(-0.31%) |
Aug 02, 2021 | 16.68 | 16.68 | 16.08 | 16.18 | 30,416 | -0.04(-0.25%) |
Jul 30, 2021 | 16.27 | 16.38 | 16.14 | 16.22 | 20,984 | -0.18(-1.10%) |
Jul 29, 2021 | 16.30 | 16.49 | 16.19 | 16.40 | 28,936 | +0.09(+0.55%) |
Jul 28, 2021 | 16.24 | 16.31 | 16.04 | 16.31 | 18,784 | +0.17(+1.05%) |
Jul 27, 2021 | 16.31 | 16.35 | 16.06 | 16.14 | 21,863 | -0.17(-1.04%) |
Jul 26, 2021 | 16.09 | 16.45 | 16.09 | 16.31 | 14,829 | +0.23(+1.43%) |
Jul 23, 2021 | 16.04 | 16.12 | 15.95 | 16.08 | 16,309 | +0.15(+0.94%) |
Jul 22, 2021 | 16.30 | 16.30 | 15.77 | 15.93 | 28,936 | -0.41(-2.51%) |
Jul 21, 2021 | 16.24 | 16.60 | 16.22 | 16.34 | 20,366 | +0.25(+1.55%) |
Jul 20, 2021 | 15.88 | 16.47 | 15.88 | 16.09 | 66,706 | +0.25(+1.58%) |
Jul 19, 2021 | 16.16 | 16.16 | 15.80 | 15.84 | 48,520 | -0.22(-1.37%) |
Jul 16, 2021 | 16.30 | 16.39 | 16.03 | 16.06 | 36,977 | -0.15(-0.93%) |
Jul 15, 2021 | 15.94 | 16.22 | 15.92 | 16.21 | 48,186 | +0.23(+1.44%) |
Jul 14, 2021 | 15.76 | 16.08 | 15.76 | 15.98 | 35,238 | +0.16(+1.01%) |
Jul 13, 2021 | 16.02 | 16.10 | 15.78 | 15.82 | 63,784 | -0.25(-1.56%) |
Jul 12, 2021 | 15.94 | 16.16 | 15.94 | 16.07 | 24,678 | -0.03(-0.19%) |
Jul 09, 2021 | 15.89 | 16.29 | 15.85 | 16.10 | 32,120 | +0.46(+2.94%) |
Jul 08, 2021 | 15.75 | 16.50 | 15.54 | 15.64 | 58,026 | -0.12(-0.76%) |
Jul 07, 2021 | 15.75 | 15.89 | 15.70 | 15.76 | 31,979 | -0.03(-0.19%) |
Jul 06, 2021 | 16.10 | 16.11 | 15.66 | 15.79 | 47,691 | -0.31(-1.93%) |
Jul 02, 2021 | 16.19 | 16.24 | 16.07 | 16.10 | 38,351 | -0.08(-0.49%) |
Jul 01, 2021 | 16.19 | 16.46 | 16.07 | 16.18 | 50,098 | +0.03(+0.19%) |
Jun 30, 2021 | 16.45 | 16.45 | 16.02 | 16.15 | 59,027 | -0.30(-1.82%) |
Jun 29, 2021 | 16.53 | 16.78 | 16.45 | 16.45 | 23,564 | -0.04(-0.24%) |
Jun 28, 2021 | 16.77 | 16.77 | 16.37 | 16.49 | 27,626 | -0.29(-1.73%) |
Jun 25, 2021 | 16.51 | 17.25 | 16.47 | 16.78 | 443,325 | +0.25(+1.51%) |
Jun 24, 2021 | 16.32 | 16.70 | 16.22 | 16.53 | 63,038 | +0.04(+0.24%) |
Jun 23, 2021 | 16.36 | 16.71 | 16.28 | 16.49 | 45,604 | +0.13(+0.79%) |
Jun 22, 2021 | 16.58 | 16.58 | 16.18 | 16.36 | 50,038 | -0.24(-1.45%) |
Jun 21, 2021 | 16.50 | 16.86 | 16.28 | 16.60 | 63,942 | +0.20(+1.22%) |
Jun 18, 2021 | 16.55 | 16.75 | 16.19 | 16.40 | 121,158 | -0.38(-2.26%) |
Jun 17, 2021 | 17.31 | 17.31 | 16.75 | 16.78 | 54,829 | -0.43(-2.50%) |
Jun 16, 2021 | 17.13 | 17.44 | 17.00 | 17.21 | 44,426 | -0.03(-0.17%) |
Jun 15, 2021 | 16.92 | 17.25 | 16.80 | 17.24 | 28,413 | +0.43(+2.56%) |
Jun 14, 2021 | 17.01 | 17.04 | 16.77 | 16.81 | 22,201 | -0.28(-1.64%) |
Jun 11, 2021 | 16.99 | 17.10 | 16.82 | 17.09 | 28,980 | +0.13(+0.77%) |
Jun 10, 2021 | 17.44 | 17.44 | 16.91 | 16.96 | 40,217 | -0.30(-1.74%) |
Jun 09, 2021 | 17.19 | 17.56 | 17.08 | 17.26 | 34,469 | -0.13(-0.75%) |
Jun 08, 2021 | 17.34 | 17.67 | 17.33 | 17.39 | 21,159 | -0.05(-0.29%) |
Jun 07, 2021 | 17.44 | 17.60 | 17.34 | 17.44 | 75,271 | +0.07(+0.40%) |
Jun 04, 2021 | 16.95 | 17.58 | 16.77 | 17.37 | 93,180 | +0.43(+2.54%) |
Jun 03, 2021 | 16.96 | 17.20 | 16.89 | 16.94 | 55,631 | +0.04(+0.24%) |
Jun 02, 2021 | 17.61 | 17.61 | 16.82 | 16.90 | 73,840 | -0.59(-3.37%) |