Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.53 | 13.65 | 13.33 | 13.53 | 489,119 | -0.06(-0.42%) |
Jun 29, 2022 | 13.74 | 13.87 | 13.54 | 13.58 | 415,449 | -0.17(-1.23%) |
Jun 28, 2022 | 13.93 | 14.25 | 13.73 | 13.75 | 989,507 | -0.10(-0.74%) |
Jun 27, 2022 | 13.73 | 13.90 | 13.59 | 13.85 | 469,410 | +0.20(+1.44%) |
Jun 24, 2022 | 13.43 | 13.71 | 13.43 | 13.66 | 424,368 | +0.34(+2.53%) |
Jun 23, 2022 | 13.43 | 13.46 | 13.27 | 13.32 | 383,004 | -0.06(-0.47%) |
Jun 22, 2022 | 13.24 | 13.49 | 13.22 | 13.38 | 470,206 | +0.05(+0.35%) |
Jun 21, 2022 | 13.55 | 13.57 | 13.30 | 13.34 | 577,786 | +0.20(+1.55%) |
Jun 17, 2022 | 13.02 | 13.22 | 12.91 | 13.13 | 1,242,643 | +0.16(+1.27%) |
Jun 16, 2022 | 13.34 | 13.36 | 12.84 | 12.97 | 867,756 | -0.55(-4.06%) |
Jun 15, 2022 | 13.54 | 13.78 | 13.34 | 13.52 | 537,827 | +0.05(+0.35%) |
Jun 14, 2022 | 13.45 | 13.63 | 13.27 | 13.47 | 1,171,673 | +0.09(+0.64%) |
Jun 13, 2022 | 13.76 | 13.88 | 13.31 | 13.38 | 1,569,738 | -0.65(-4.64%) |
Jun 10, 2022 | 13.93 | 14.11 | 13.77 | 14.04 | 601,242 | -0.05(-0.33%) |
Jun 09, 2022 | 14.21 | 14.29 | 14.07 | 14.08 | 773,796 | -0.16(-1.10%) |
Jun 08, 2022 | 14.33 | 14.34 | 14.13 | 14.24 | 513,055 | -0.10(-0.71%) |
Jun 07, 2022 | 14.33 | 14.56 | 14.32 | 14.34 | 658,817 | -0.05(-0.33%) |
Jun 06, 2022 | 14.38 | 14.44 | 14.28 | 14.39 | 353,110 | +0.11(+0.77%) |
Jun 03, 2022 | 14.36 | 14.39 | 14.25 | 14.28 | 241,749 | -0.11(-0.76%) |
Jun 02, 2022 | 14.37 | 14.43 | 14.23 | 14.39 | 380,185 | +0.05(+0.33%) |
Jun 01, 2022 | 14.25 | 14.38 | 14.11 | 14.34 | 431,165 | +0.15(+1.05%) |
May 31, 2022 | 14.28 | 14.31 | 14.09 | 14.19 | 494,907 | -0.13(-0.88%) |
May 27, 2022 | 14.17 | 14.39 | 14.14 | 14.32 | 543,914 | +0.20(+1.45%) |
May 26, 2022 | 13.89 | 14.24 | 13.88 | 14.11 | 633,153 | +0.22(+1.58%) |
May 25, 2022 | 13.73 | 14.01 | 13.68 | 13.89 | 497,712 | +0.14(+1.03%) |
May 24, 2022 | 13.89 | 13.92 | 13.63 | 13.75 | 512,275 | -0.14(-1.02%) |
May 23, 2022 | 13.73 | 13.96 | 13.65 | 13.89 | 383,851 | +0.31(+2.25%) |
May 20, 2022 | 14.04 | 14.11 | 13.42 | 13.59 | 1,023,423 | -0.43(-3.08%) |
May 19, 2022 | 14.04 | 14.18 | 13.96 | 14.02 | 464,787 | -0.12(-0.83%) |
May 18, 2022 | 14.51 | 14.54 | 14.13 | 14.14 | 404,228 | -0.40(-2.75%) |
May 17, 2022 | 14.58 | 14.59 | 14.38 | 14.54 | 668,405 | +0.22(+1.53%) |
May 16, 2022 | 14.11 | 14.36 | 14.01 | 14.32 | 399,142 | +0.24(+1.67%) |
May 13, 2022 | 14.06 | 14.19 | 13.93 | 14.08 | 876,504 | +0.15(+1.07%) |
May 12, 2022 | 14.19 | 14.29 | 13.86 | 13.93 | 1,104,053 | -0.36(-2.52%) |
May 11, 2022 | 14.51 | 14.65 | 14.29 | 14.29 | 514,364 | -0.21(-1.46%) |
May 10, 2022 | 14.33 | 14.71 | 14.22 | 14.51 | 842,566 | +0.28(+1.99%) |
May 09, 2022 | 14.41 | 14.71 | 14.12 | 14.22 | 1,350,873 | -0.64(-4.28%) |
May 06, 2022 | 14.81 | 14.96 | 14.67 | 14.86 | 678,462 | +0.13(+0.85%) |
May 05, 2022 | 14.98 | 14.98 | 14.53 | 14.73 | 537,653 | -0.31(-2.09%) |
May 04, 2022 | 14.81 | 15.07 | 14.77 | 15.05 | 409,608 | +0.24(+1.59%) |
May 03, 2022 | 14.51 | 14.90 | 14.47 | 14.81 | 489,043 | +0.32(+2.22%) |
May 02, 2022 | 14.76 | 14.89 | 14.29 | 14.49 | 1,064,467 | -0.24(-1.60%) |
Apr 29, 2022 | 15.15 | 15.18 | 14.73 | 14.73 | 734,441 | -0.44(-2.90%) |
Apr 28, 2022 | 15.16 | 15.25 | 14.91 | 15.16 | 597,580 | +0.15(+0.99%) |
Apr 27, 2022 | 15.00 | 15.20 | 14.93 | 15.02 | 674,515 | +0.11(+0.74%) |
Apr 26, 2022 | 15.27 | 15.27 | 14.90 | 14.91 | 712,974 | -0.35(-2.26%) |
Apr 25, 2022 | 15.22 | 15.26 | 15.03 | 15.25 | 835,150 | +0.02(+0.10%) |
Apr 22, 2022 | 15.78 | 15.82 | 15.21 | 15.24 | 1,195,125 | -0.63(-3.96%) |
Apr 21, 2022 | 15.95 | 16.08 | 15.86 | 15.86 | 568,571 | -0.09(-0.54%) |
Apr 20, 2022 | 15.87 | 16.06 | 15.86 | 15.95 | 482,734 | +0.09(+0.54%) |
Apr 19, 2022 | 15.81 | 15.87 | 15.77 | 15.86 | 274,766 | +0.08(+0.50%) |
Apr 18, 2022 | 15.76 | 15.84 | 15.70 | 15.78 | 413,678 | +0.02(+0.15%) |
Apr 14, 2022 | 15.85 | 15.85 | 15.71 | 15.76 | 443,173 | -0.06(-0.35%) |
Apr 13, 2022 | 15.56 | 15.83 | 15.56 | 15.82 | 426,082 | +0.27(+1.72%) |
Apr 12, 2022 | 15.58 | 15.67 | 15.55 | 15.55 | 445,889 | -0.02(-0.15%) |
Apr 11, 2022 | 15.72 | 15.80 | 15.56 | 15.57 | 490,146 | -0.14(-0.90%) |
Apr 08, 2022 | 15.65 | 15.77 | 15.61 | 15.71 | 658,379 | +0.17(+1.11%) |
Apr 07, 2022 | 15.43 | 15.65 | 15.35 | 15.54 | 513,886 | +0.16(+1.02%) |
Apr 06, 2022 | 15.42 | 15.48 | 15.35 | 15.38 | 326,211 | -0.11(-0.71%) |
Apr 05, 2022 | 15.46 | 15.53 | 15.40 | 15.49 | 504,518 | -0.03(-0.20%) |
Apr 04, 2022 | 15.61 | 15.65 | 15.44 | 15.53 | 363,884 | -0.07(-0.45%) |
Apr 01, 2022 | 15.39 | 15.62 | 15.38 | 15.60 | 375,936 | +0.21(+1.38%) |
Mar 31, 2022 | 15.47 | 15.56 | 15.38 | 15.38 | 465,416 | -0.05(-0.30%) |
Mar 30, 2022 | 15.39 | 15.49 | 15.30 | 15.43 | 580,603 | +0.05(+0.31%) |
Mar 29, 2022 | 15.48 | 15.58 | 15.36 | 15.38 | 825,377 | +0.00(+0.00%) |
Mar 28, 2022 | 15.48 | 15.49 | 15.35 | 15.38 | 628,850 | -0.08(-0.54%) |
Mar 25, 2022 | 15.26 | 15.49 | 15.26 | 15.47 | 694,395 | +0.20(+1.31%) |
Mar 24, 2022 | 15.27 | 15.33 | 15.19 | 15.27 | 460,166 | +0.05(+0.35%) |
Mar 23, 2022 | 15.30 | 15.32 | 15.19 | 15.22 | 531,988 | -0.05(-0.35%) |
Mar 22, 2022 | 15.12 | 15.33 | 15.03 | 15.27 | 766,361 | +0.24(+1.58%) |
Mar 21, 2022 | 15.03 | 15.20 | 14.99 | 15.03 | 655,965 | +0.03(+0.20%) |
Mar 18, 2022 | 15.01 | 15.03 | 14.86 | 15.00 | 1,652,270 | -0.02(-0.15%) |
Mar 17, 2022 | 14.76 | 15.04 | 14.72 | 15.02 | 712,337 | +0.29(+1.98%) |
Mar 16, 2022 | 14.76 | 14.86 | 14.60 | 14.73 | 637,916 | +0.05(+0.31%) |
Mar 15, 2022 | 14.65 | 14.82 | 14.63 | 14.69 | 489,043 | +0.07(+0.47%) |
Mar 14, 2022 | 14.86 | 14.98 | 14.57 | 14.62 | 677,840 | -0.20(-1.35%) |
Mar 11, 2022 | 14.86 | 14.94 | 14.80 | 14.82 | 354,601 | +0.02(+0.16%) |
Mar 10, 2022 | 14.66 | 14.86 | 14.65 | 14.79 | 391,854 | +0.05(+0.31%) |
Mar 09, 2022 | 14.80 | 14.94 | 14.72 | 14.75 | 628,514 | +0.09(+0.63%) |
Mar 08, 2022 | 14.63 | 14.79 | 14.42 | 14.66 | 1,116,083 | +0.02(+0.10%) |
Mar 07, 2022 | 14.72 | 14.77 | 14.59 | 14.64 | 1,085,633 | -0.16(-1.09%) |
Mar 04, 2022 | 15.09 | 15.12 | 14.72 | 14.80 | 879,943 | -0.31(-2.08%) |
Mar 03, 2022 | 15.19 | 15.20 | 15.08 | 15.12 | 385,056 | -0.02(-0.15%) |
Mar 02, 2022 | 14.98 | 15.19 | 14.92 | 15.14 | 652,978 | +0.21(+1.39%) |
Mar 01, 2022 | 15.11 | 15.11 | 14.81 | 14.93 | 847,726 | -0.22(-1.47%) |
Feb 28, 2022 | 14.97 | 15.17 | 14.96 | 15.15 | 1,107,965 | -0.02(-0.10%) |
Feb 25, 2022 | 15.15 | 15.35 | 15.15 | 15.17 | 1,283,835 | -0.22(-1.44%) |
Feb 24, 2022 | 15.28 | 15.43 | 15.12 | 15.39 | 1,008,062 | -0.12(-0.79%) |
Feb 23, 2022 | 15.53 | 15.65 | 15.45 | 15.51 | 587,790 | +0.02(+0.10%) |
Feb 22, 2022 | 15.56 | 15.67 | 15.46 | 15.50 | 718,437 | -0.10(-0.64%) |
Feb 18, 2022 | 15.60 | 0 | +0.13(+0.84%) | |||
Feb 17, 2022 | 15.49 | 15.61 | 15.35 | 15.47 | 815,477 | -0.05(-0.30%) |
Feb 16, 2022 | 15.38 | 15.53 | 15.38 | 15.51 | 612,237 | +0.13(+0.85%) |
Feb 15, 2022 | 15.38 | 15.44 | 15.35 | 15.38 | 504,763 | +0.04(+0.25%) |
Feb 14, 2022 | 15.48 | 15.52 | 15.19 | 15.35 | 922,588 | -0.14(-0.89%) |
Feb 11, 2022 | 15.58 | 15.78 | 15.37 | 15.48 | 784,769 | -0.08(-0.54%) |
Feb 10, 2022 | 15.65 | 15.78 | 15.57 | 15.57 | 654,992 | -0.08(-0.54%) |
Feb 09, 2022 | 15.65 | 15.75 | 15.65 | 15.65 | 595,994 | +0.00(+0.00%) |
Feb 08, 2022 | 15.64 | 15.71 | 15.58 | 15.65 | 449,120 | +0.02(+0.15%) |
Feb 07, 2022 | 15.59 | 15.72 | 15.53 | 15.63 | 803,145 | +0.05(+0.34%) |
Feb 04, 2022 | 15.58 | 15.62 | 15.46 | 15.58 | 613,988 | -0.01(-0.05%) |
Feb 03, 2022 | 15.71 | 15.79 | 15.50 | 15.58 | 648,327 | -0.21(-1.31%) |
Feb 02, 2022 | 15.66 | 15.78 | 15.62 | 15.79 | 750,148 | +0.18(+1.18%) |
Feb 01, 2022 | 15.39 | 15.64 | 15.35 | 15.61 | 908,658 | +0.25(+1.60%) |
Jan 31, 2022 | 15.14 | 15.38 | 15.36 | 606,422 | +0.17(+1.11%) | |
Jan 28, 2022 | 15.04 | 15.19 | 14.96 | 15.19 | 598,370 | +0.15(+0.97%) |
Jan 27, 2022 | 15.06 | 15.22 | 15.00 | 15.05 | 738,391 | +0.06(+0.41%) |
Jan 26, 2022 | 14.99 | 15.15 | 14.93 | 14.99 | 515,934 | +0.05(+0.36%) |
Jan 25, 2022 | 14.80 | 15.02 | 14.69 | 14.93 | 799,155 | +0.07(+0.46%) |
Jan 24, 2022 | 14.77 | 14.86 | 14.55 | 14.86 | 1,628,440 | -0.01(-0.05%) |
Jan 21, 2022 | 15.07 | 15.09 | 14.86 | 14.87 | 759,678 | -0.25(-1.62%) |
Jan 20, 2022 | 15.19 | 15.28 | 15.09 | 15.12 | 452,930 | -0.12(-0.76%) |
Jan 19, 2022 | 15.28 | 15.31 | 15.16 | 15.23 | 564,961 | -0.02(-0.15%) |
Jan 18, 2022 | 15.25 | 15.28 | 15.07 | 15.25 | 762,883 | +0.10(+0.66%) |
Jan 14, 2022 | 15.15 | 0 | +0.02(+0.15%) | |||
Jan 13, 2022 | 15.29 | 15.29 | 15.12 | 15.13 | 569,647 | -0.16(-1.05%) |
Jan 12, 2022 | 15.10 | 15.29 | 15.05 | 15.29 | 806,214 | +0.27(+1.79%) |
Jan 11, 2022 | 14.98 | 15.04 | 14.90 | 15.02 | 880,405 | +0.14(+0.93%) |
Jan 10, 2022 | 14.83 | 15.02 | 14.77 | 14.89 | 637,961 | +0.05(+0.36%) |
Jan 07, 2022 | 14.72 | 14.86 | 14.72 | 14.83 | 551,193 | +0.15(+0.99%) |
Jan 06, 2022 | 14.80 | 14.88 | 14.66 | 14.69 | 512,790 | -0.05(-0.31%) |
Jan 05, 2022 | 14.85 | 14.96 | 14.72 | 14.73 | 581,417 | -0.12(-0.77%) |
Jan 04, 2022 | 14.75 | 14.89 | 14.75 | 14.85 | 646,633 | +0.12(+0.78%) |
Jan 03, 2022 | 14.70 | 14.84 | 14.69 | 14.73 | 358,006 | +0.04(+0.26%) |
Dec 31, 2021 | 14.63 | 14.71 | 14.63 | 14.69 | 394,690 | +0.05(+0.37%) |
Dec 30, 2021 | 14.58 | 14.67 | 14.55 | 14.64 | 1,120,642 | +0.06(+0.42%) |
Dec 29, 2021 | 14.65 | 14.68 | 14.55 | 14.58 | 689,149 | -0.04(-0.26%) |
Dec 28, 2021 | 14.59 | 14.77 | 14.59 | 14.62 | 642,473 | +0.02(+0.10%) |
Dec 27, 2021 | 14.61 | 14.65 | 14.50 | 14.60 | 775,045 | +0.06(+0.41%) |
Dec 23, 2021 | 14.42 | 14.56 | 14.41 | 14.54 | 755,720 | +0.13(+0.94%) |
Dec 22, 2021 | 14.37 | 14.44 | 14.32 | 14.41 | 988,462 | +0.07(+0.47%) |
Dec 21, 2021 | 14.29 | 14.37 | 14.29 | 14.34 | 625,930 | +0.11(+0.79%) |
Dec 20, 2021 | 14.18 | 14.24 | 14.05 | 14.23 | 890,691 | -0.04(-0.31%) |
Dec 17, 2021 | 14.31 | 14.38 | 14.23 | 14.27 | 1,930,203 | -0.08(-0.57%) |
Dec 16, 2021 | 14.31 | 14.40 | 14.21 | 14.35 | 547,644 | +0.08(+0.58%) |
Dec 15, 2021 | 14.30 | 14.32 | 14.21 | 14.27 | 808,301 | +0.02(+0.16%) |
Dec 14, 2021 | 14.29 | 14.33 | 14.20 | 14.25 | 803,259 | -0.04(-0.26%) |
Dec 13, 2021 | 14.38 | 14.40 | 14.23 | 14.29 | 571,211 | -0.10(-0.73%) |
Dec 10, 2021 | 14.36 | 14.42 | 14.29 | 14.39 | 358,293 | +0.07(+0.52%) |
Dec 09, 2021 | 14.32 | 14.41 | 14.25 | 14.32 | 556,435 | -0.07(-0.47%) |
Dec 08, 2021 | 14.29 | 14.41 | 14.25 | 14.38 | 610,397 | +0.07(+0.52%) |
Dec 07, 2021 | 14.32 | 14.40 | 14.24 | 14.31 | 575,594 | +0.00(+0.00%) |
Dec 06, 2021 | 14.23 | 14.32 | 14.11 | 14.31 | 491,190 | +0.13(+0.95%) |
Dec 03, 2021 | 14.29 | 14.29 | 14.08 | 14.17 | 604,570 | -0.07(-0.53%) |
Dec 02, 2021 | 14.11 | 14.29 | 14.05 | 14.25 | 651,794 | +0.17(+1.22%) |
Dec 01, 2021 | 14.20 | 14.31 | 14.05 | 14.08 | 642,735 | -0.03(-0.21%) |
Nov 30, 2021 | 14.22 | 14.23 | 14.04 | 14.11 | 593,454 | -0.14(-1.00%) |
Nov 29, 2021 | 14.35 | 14.35 | 14.18 | 14.25 | 613,491 | +0.08(+0.58%) |
Nov 26, 2021 | 14.20 | 14.23 | 14.02 | 14.17 | 346,529 | -0.05(-0.37%) |
Nov 24, 2021 | 14.19 | 14.30 | 14.15 | 14.22 | 419,927 | +0.06(+0.42%) |
Nov 23, 2021 | 14.11 | 14.16 | 14.07 | 14.16 | 355,391 | +0.09(+0.64%) |
Nov 22, 2021 | 14.08 | 14.17 | 14.04 | 14.07 | 574,115 | +0.05(+0.37%) |
Nov 19, 2021 | 14.06 | 14.08 | 13.96 | 14.02 | 461,264 | -0.09(-0.64%) |
Nov 18, 2021 | 14.14 | 14.11 | 14.05 | 14.11 | 507,673 | -0.04(-0.27%) |
Nov 17, 2021 | 14.17 | 14.23 | 14.10 | 14.14 | 419,320 | -0.06(-0.42%) |
Nov 16, 2021 | 14.20 | 14.33 | 14.16 | 14.20 | 592,366 | +0.03(+0.21%) |
Nov 15, 2021 | 14.29 | 14.32 | 14.14 | 14.17 | 622,015 | -0.07(-0.47%) |
Nov 12, 2021 | 14.33 | 14.35 | 14.22 | 14.24 | 558,605 | -0.07(-0.52%) |
Nov 11, 2021 | 14.23 | 14.32 | 14.23 | 14.32 | 379,566 | +0.09(+0.63%) |
Nov 10, 2021 | 14.26 | 14.23 | 549,698 | -0.03(-0.21%) | ||
Nov 09, 2021 | 14.31 | 14.31 | 14.12 | 14.26 | 788,154 | -0.05(-0.37%) |
Nov 08, 2021 | 14.16 | 14.38 | 14.14 | 14.31 | 752,404 | +0.22(+1.60%) |
Nov 05, 2021 | 14.14 | 14.19 | 13.96 | 14.08 | 544,996 | +0.08(+0.59%) |
Nov 04, 2021 | 14.08 | 14.08 | 13.90 | 14.00 | 483,036 | -0.06(-0.43%) |
Nov 03, 2021 | 14.02 | 14.08 | 13.99 | 14.06 | 391,890 | +0.06(+0.43%) |
Nov 02, 2021 | 14.23 | 14.23 | 14.00 | 14.00 | 525,945 | -0.22(-1.53%) |
Nov 01, 2021 | 14.26 | 14.21 | 14.15 | 14.22 | 564,259 | +0.01(+0.05%) |
Oct 29, 2021 | 14.17 | 14.25 | 14.16 | 14.21 | 297,668 | +0.04(+0.26%) |
Oct 28, 2021 | 14.23 | 14.29 | 14.08 | 14.17 | 824,067 | -0.04(-0.26%) |
Oct 27, 2021 | 14.23 | 14.31 | 14.18 | 14.21 | 444,679 | -0.04(-0.26%) |
Oct 26, 2021 | 14.32 | 14.25 | 14.25 | 376,490 | -0.03(-0.21%) | |
Oct 25, 2021 | 14.38 | 14.41 | 14.24 | 14.28 | 540,905 | -0.08(-0.57%) |
Oct 22, 2021 | 14.35 | 14.37 | 14.29 | 14.36 | 267,482 | +0.03(+0.21%) |
Oct 21, 2021 | 14.34 | 14.36 | 14.26 | 14.33 | 413,133 | +0.05(+0.37%) |
Oct 20, 2021 | 14.31 | 14.34 | 14.27 | 14.28 | 423,862 | +0.02(+0.11%) |
Oct 19, 2021 | 14.27 | 14.30 | 14.22 | 14.26 | 476,534 | +0.06(+0.42%) |
Oct 18, 2021 | 14.21 | 14.31 | 14.18 | 14.20 | 484,353 | -0.02(-0.16%) |
Oct 15, 2021 | 14.31 | 14.31 | 14.19 | 14.23 | 546,046 | +0.02(+0.11%) |
Oct 14, 2021 | 14.23 | 14.30 | 14.20 | 14.21 | 403,056 | +0.01(+0.11%) |
Oct 13, 2021 | 14.12 | 14.25 | 14.10 | 14.20 | 400,665 | +0.06(+0.42%) |
Oct 12, 2021 | 14.13 | 14.17 | 14.03 | 14.14 | 505,316 | +0.04(+0.27%) |
Oct 11, 2021 | 14.03 | 14.20 | 14.00 | 14.10 | 678,344 | +0.10(+0.70%) |
Oct 08, 2021 | 13.89 | 14.03 | 13.84 | 14.00 | 309,564 | +0.15(+1.08%) |
Oct 07, 2021 | 13.91 | 14.01 | 13.83 | 13.85 | 826,507 | -0.06(-0.43%) |
Oct 06, 2021 | 13.81 | 13.92 | 13.72 | 13.91 | 756,957 | +0.05(+0.38%) |
Oct 05, 2021 | 13.93 | 13.95 | 13.82 | 13.86 | 610,591 | -0.02(-0.11%) |
Oct 04, 2021 | 13.82 | 13.89 | 13.80 | 13.88 | 494,444 | +0.02(+0.11%) |
Oct 01, 2021 | 13.86 | 13.90 | 13.75 | 13.86 | 462,724 | +0.11(+0.82%) |
Sep 30, 2021 | 13.83 | 13.95 | 13.76 | 13.75 | 533,385 | -0.10(-0.70%) |
Sep 29, 2021 | 13.93 | 13.93 | 13.82 | 13.85 | 827,865 | -0.03(-0.22%) |
Sep 28, 2021 | 13.97 | 14.00 | 13.86 | 13.88 | 684,143 | -0.08(-0.58%) |
Sep 27, 2021 | 13.85 | 14.01 | 13.84 | 13.96 | 584,504 | +0.15(+1.11%) |
Sep 24, 2021 | 13.78 | 13.92 | 13.74 | 13.80 | 535,682 | +0.03(+0.21%) |
Sep 23, 2021 | 13.81 | 13.83 | 13.74 | 13.77 | 819,590 | +0.02(+0.16%) |
Sep 22, 2021 | 13.75 | 13.83 | 13.72 | 13.75 | 938,899 | +0.03(+0.21%) |
Sep 21, 2021 | 13.68 | 13.79 | 13.65 | 13.72 | 499,242 | +0.13(+0.97%) |
Sep 20, 2021 | 13.63 | 13.70 | 13.49 | 13.59 | 1,490,657 | -0.12(-0.85%) |
Sep 17, 2021 | 13.76 | 13.83 | 13.66 | 13.71 | 1,058,986 | -0.09(-0.64%) |
Sep 16, 2021 | 13.88 | 13.93 | 13.75 | 13.79 | 651,585 | -0.09(-0.63%) |
Sep 15, 2021 | 13.92 | 13.93 | 13.85 | 13.88 | 932,466 | -0.01(-0.11%) |
Sep 14, 2021 | 14.02 | 14.05 | 13.87 | 13.90 | 611,032 | -0.10(-0.73%) |
Sep 13, 2021 | 14.08 | 14.10 | 13.94 | 14.00 | 526,981 | +0.03(+0.21%) |
Sep 10, 2021 | 14.00 | 14.11 | 13.95 | 13.97 | 517,891 | -0.03(-0.21%) |
Sep 09, 2021 | 13.91 | 14.03 | 13.87 | 14.00 | 544,069 | +0.10(+0.68%) |
Sep 08, 2021 | 14.00 | 14.03 | 13.90 | 13.90 | 474,945 | -0.04(-0.31%) |
Sep 07, 2021 | 14.09 | 14.09 | 13.93 | 13.95 | 632,755 | -0.10(-0.68%) |
Sep 03, 2021 | 14.07 | 14.13 | 14.03 | 14.04 | 409,824 | -0.02(-0.16%) |
Sep 02, 2021 | 14.04 | 14.07 | 13.94 | 14.07 | 538,921 | +0.07(+0.52%) |
Sep 01, 2021 | 13.97 | 14.07 | 13.92 | 13.99 | 370,075 | +0.05(+0.37%) |
Aug 31, 2021 | 14.01 | 14.02 | 13.94 | 13.94 | 562,589 | -0.05(-0.37%) |
Aug 30, 2021 | 14.08 | 14.08 | 13.97 | 13.99 | 395,322 | -0.05(-0.36%) |
Aug 27, 2021 | 14.01 | 14.08 | 13.96 | 14.04 | 375,911 | +0.10(+0.68%) |
Aug 26, 2021 | 13.96 | 14.04 | 13.93 | 13.95 | 515,257 | -0.10(-0.73%) |
Aug 25, 2021 | 14.04 | 14.14 | 14.01 | 14.05 | 606,774 | +0.04(+0.31%) |
Aug 24, 2021 | 13.83 | 14.05 | 13.83 | 14.01 | 590,961 | +0.13(+0.95%) |
Aug 23, 2021 | 13.86 | 13.90 | 13.73 | 13.88 | 519,507 | +0.08(+0.58%) |
Aug 20, 2021 | 13.60 | 13.85 | 13.58 | 13.79 | 602,375 | +0.19(+1.40%) |
Aug 19, 2021 | 13.82 | 13.84 | 13.51 | 13.60 | 1,201,396 | -0.26(-1.90%) |
Aug 18, 2021 | 13.97 | 14.01 | 13.85 | 13.87 | 609,300 | -0.15(-1.04%) |
Aug 17, 2021 | 13.97 | 14.08 | 13.91 | 14.01 | 695,148 | -0.04(-0.31%) |
Aug 16, 2021 | 14.12 | 14.18 | 13.95 | 14.06 | 661,445 | -0.04(-0.31%) |
Aug 13, 2021 | 14.16 | 14.22 | 14.09 | 14.10 | 745,736 | -0.05(-0.36%) |
Aug 12, 2021 | 14.15 | 14.16 | 14.06 | 14.15 | 645,668 | +0.00(+0.00%) |
Aug 11, 2021 | 14.15 | 14.21 | 14.04 | 14.15 | 731,812 | +0.01(+0.10%) |
Aug 10, 2021 | 14.23 | 14.26 | 14.11 | 14.14 | 691,013 | -0.05(-0.36%) |
Aug 09, 2021 | 14.28 | 14.34 | 14.15 | 14.19 | 739,447 | -0.05(-0.36%) |
Aug 06, 2021 | 14.23 | 14.26 | 14.00 | 14.24 | 1,065,189 | +0.12(+0.83%) |
Aug 05, 2021 | 14.07 | 14.17 | 14.01 | 14.12 | 683,307 | +0.12(+0.89%) |
Aug 04, 2021 | 14.04 | 14.08 | 13.94 | 14.00 | 401,785 | -0.06(-0.42%) |
Aug 03, 2021 | 14.09 | 14.10 | 13.93 | 14.06 | 519,232 | +0.02(+0.16%) |
Aug 02, 2021 | 13.95 | 14.11 | 13.95 | 14.04 | 356,841 | +0.12(+0.84%) |
Jul 30, 2021 | 13.98 | 14.08 | 13.90 | 13.92 | 347,335 | -0.07(-0.47%) |
Jul 29, 2021 | 14.15 | 14.15 | 13.93 | 13.99 | 408,448 | -0.04(-0.26%) |
Jul 28, 2021 | 13.96 | 14.08 | 13.85 | 14.02 | 455,426 | +0.09(+0.63%) |
Jul 27, 2021 | 13.81 | 13.99 | 13.77 | 13.93 | 525,431 | +0.07(+0.53%) |
Jul 26, 2021 | 13.86 | 13.91 | 13.75 | 13.86 | 708,797 | +0.02(+0.16%) |
Jul 23, 2021 | 13.92 | 14.00 | 13.84 | 13.84 | 410,920 | -0.04(-0.26%) |
Jul 22, 2021 | 13.97 | 13.97 | 13.87 | 13.88 | 447,033 | -0.09(-0.68%) |
Jul 21, 2021 | 14.01 | 14.14 | 13.96 | 13.97 | 497,457 | +0.01(+0.05%) |
Jul 20, 2021 | 13.86 | 14.02 | 13.80 | 13.96 | 1,062,176 | +0.12(+0.90%) |
Jul 19, 2021 | 13.88 | 13.93 | 13.69 | 13.84 | 1,080,946 | -0.12(-0.84%) |
Jul 16, 2021 | 14.09 | 14.09 | 13.88 | 13.96 | 988,767 | -0.07(-0.47%) |
Jul 15, 2021 | 14.01 | 14.15 | 13.94 | 14.02 | 557,752 | +0.03(+0.21%) |
Jul 14, 2021 | 14.15 | 14.23 | 13.95 | 13.99 | 882,315 | -0.04(-0.31%) |
Jul 13, 2021 | 14.23 | 14.23 | 13.92 | 14.04 | 1,461,786 | -0.19(-1.33%) |
Jul 12, 2021 | 14.23 | 14.30 | 14.07 | 14.23 | 1,134,764 | -0.03(-0.20%) |
Jul 09, 2021 | 14.28 | 14.36 | 14.21 | 14.26 | 592,440 | +0.02(+0.15%) |
Jul 08, 2021 | 14.19 | 14.27 | 13.98 | 14.23 | 611,584 | -0.01(-0.05%) |
Jul 07, 2021 | 14.37 | 14.46 | 14.19 | 14.24 | 552,262 | -0.13(-0.91%) |
Jul 06, 2021 | 14.47 | 14.59 | 14.36 | 14.37 | 598,799 | -0.13(-0.91%) |
Jul 02, 2021 | 14.25 | 14.62 | 14.19 | 14.50 | 1,026,167 | +0.30(+2.11%) |