Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.38 | 13.45 | 13.28 | 13.38 | 90,573 | -0.05(-0.39%) |
Jun 29, 2022 | 13.63 | 13.63 | 13.38 | 13.43 | 80,244 | -0.11(-0.85%) |
Jun 28, 2022 | 13.69 | 13.74 | 13.46 | 13.55 | 95,882 | -0.04(-0.26%) |
Jun 27, 2022 | 13.57 | 13.60 | 13.49 | 13.58 | 50,070 | +0.11(+0.84%) |
Jun 24, 2022 | 13.34 | 13.54 | 13.29 | 13.47 | 81,579 | +0.25(+1.86%) |
Jun 23, 2022 | 13.23 | 13.28 | 13.11 | 13.22 | 120,185 | +0.00(+0.01%) |
Jun 22, 2022 | 13.21 | 13.29 | 13.15 | 13.22 | 104,864 | -0.09(-0.67%) |
Jun 21, 2022 | 13.12 | 13.39 | 13.12 | 13.31 | 2,524,883 | +0.26(+1.96%) |
Jun 17, 2022 | 13.06 | 13.20 | 12.96 | 13.06 | 55,484 | -0.01(-0.05%) |
Jun 16, 2022 | 13.31 | 13.31 | 13.04 | 13.06 | 74,754 | -0.43(-3.20%) |
Jun 15, 2022 | 13.47 | 13.61 | 13.38 | 13.49 | 197,152 | +0.01(+0.05%) |
Jun 14, 2022 | 13.58 | 13.69 | 13.34 | 13.49 | 112,085 | -0.06(-0.45%) |
Jun 13, 2022 | 14.06 | 14.06 | 13.46 | 13.55 | 145,349 | -0.65(-4.57%) |
Jun 10, 2022 | 14.30 | 14.33 | 14.17 | 14.20 | 54,289 | -0.25(-1.76%) |
Jun 09, 2022 | 14.52 | 14.56 | 14.45 | 14.45 | 128,543 | -0.13(-0.90%) |
Jun 08, 2022 | 14.68 | 14.68 | 14.54 | 14.58 | 49,110 | -0.13(-0.89%) |
Jun 07, 2022 | 14.61 | 14.72 | 14.54 | 14.71 | 46,030 | +0.11(+0.72%) |
Jun 06, 2022 | 14.65 | 14.65 | 14.58 | 14.61 | 74,292 | +0.04(+0.30%) |
Jun 03, 2022 | 14.59 | 14.64 | 14.56 | 14.56 | 51,114 | -0.13(-0.89%) |
Jun 02, 2022 | 14.67 | 14.70 | 14.54 | 14.70 | 83,687 | +0.04(+0.30%) |
Jun 01, 2022 | 14.65 | 14.69 | 14.49 | 14.65 | 188,075 | +0.02(+0.12%) |
May 31, 2022 | 14.70 | 14.70 | 14.57 | 14.63 | 112,739 | -0.02(-0.12%) |
May 27, 2022 | 14.50 | 14.66 | 14.50 | 14.65 | 102,026 | +0.13(+0.90%) |
May 26, 2022 | 14.44 | 14.54 | 14.42 | 14.52 | 322,154 | +0.19(+1.35%) |
May 25, 2022 | 14.17 | 14.35 | 14.17 | 14.33 | 148,571 | +0.18(+1.24%) |
May 24, 2022 | 14.06 | 14.18 | 13.93 | 14.15 | 52,558 | +0.10(+0.68%) |
May 23, 2022 | 14.01 | 14.15 | 14.01 | 14.06 | 41,613 | +0.12(+0.85%) |
May 20, 2022 | 13.94 | 14.02 | 13.81 | 13.94 | 881,810 | +0.02(+0.15%) |
May 19, 2022 | 13.94 | 14.01 | 13.90 | 13.92 | 63,431 | -0.11(-0.78%) |
May 18, 2022 | 14.27 | 14.27 | 13.96 | 14.03 | 142,849 | -0.19(-1.32%) |
May 17, 2022 | 14.21 | 14.26 | 14.14 | 14.21 | 99,311 | +0.07(+0.50%) |
May 16, 2022 | 14.01 | 14.18 | 14.01 | 14.14 | 85,085 | +0.13(+0.93%) |
May 13, 2022 | 13.92 | 14.05 | 13.89 | 14.01 | 75,849 | +0.22(+1.60%) |
May 12, 2022 | 13.83 | 13.84 | 13.70 | 13.79 | 48,040 | -0.03(-0.20%) |
May 11, 2022 | 13.85 | 14.06 | 13.79 | 13.82 | 112,675 | -0.05(-0.39%) |
May 10, 2022 | 13.94 | 14.04 | 13.74 | 13.87 | 123,446 | +0.00(+0.00%) |
May 09, 2022 | 14.14 | 14.15 | 13.87 | 13.87 | 62,726 | -0.36(-2.54%) |
May 06, 2022 | 14.27 | 14.29 | 14.14 | 14.24 | 65,915 | -0.03(-0.22%) |
May 05, 2022 | 14.52 | 14.52 | 14.20 | 14.27 | 53,690 | -0.26(-1.80%) |
May 04, 2022 | 14.32 | 14.53 | 14.21 | 14.53 | 100,080 | +0.25(+1.77%) |
May 03, 2022 | 14.07 | 14.27 | 14.06 | 14.27 | 48,191 | +0.25(+1.80%) |
May 02, 2022 | 14.14 | 14.17 | 13.87 | 14.02 | 137,220 | -0.12(-0.86%) |
Apr 29, 2022 | 14.44 | 14.44 | 14.14 | 14.14 | 279,669 | -0.22(-1.52%) |
Apr 28, 2022 | 14.24 | 14.40 | 14.20 | 14.36 | 62,338 | +0.13(+0.92%) |
Apr 27, 2022 | 14.30 | 14.31 | 14.19 | 14.23 | 169,024 | -0.02(-0.12%) |
Apr 26, 2022 | 14.35 | 14.41 | 14.21 | 14.25 | 538,186 | -0.11(-0.79%) |
Apr 25, 2022 | 14.41 | 14.41 | 14.20 | 14.36 | 71,456 | -0.13(-0.90%) |
Apr 22, 2022 | 14.65 | 14.68 | 14.45 | 14.49 | 74,701 | -0.16(-1.07%) |
Apr 21, 2022 | 14.84 | 14.84 | 14.65 | 14.65 | 150,167 | -0.10(-0.69%) |
Apr 20, 2022 | 14.61 | 14.80 | 14.59 | 14.75 | 126,810 | +0.13(+0.89%) |
Apr 19, 2022 | 14.53 | 14.63 | 14.53 | 14.62 | 104,305 | +0.01(+0.06%) |
Apr 18, 2022 | 14.62 | 14.68 | 14.55 | 14.61 | 238,498 | -0.02(-0.12%) |
Apr 14, 2022 | 14.62 | 14.71 | 14.62 | 14.63 | 82,012 | +0.02(+0.12%) |
Apr 13, 2022 | 14.54 | 14.65 | 14.54 | 14.61 | 80,300 | +0.02(+0.12%) |
Apr 12, 2022 | 14.49 | 14.61 | 14.49 | 14.59 | 61,457 | +0.08(+0.54%) |
Apr 11, 2022 | 14.51 | 14.58 | 14.48 | 14.52 | 83,509 | -0.05(-0.36%) |
Apr 08, 2022 | 14.46 | 14.59 | 14.46 | 14.57 | 61,122 | +0.06(+0.42%) |
Apr 07, 2022 | 14.52 | 14.56 | 14.40 | 14.51 | 175,880 | -0.03(-0.18%) |
Apr 06, 2022 | 14.54 | 14.60 | 14.50 | 14.53 | 68,692 | -0.07(-0.48%) |
Apr 05, 2022 | 14.64 | 14.73 | 14.56 | 14.60 | 98,808 | -0.06(-0.41%) |
Apr 04, 2022 | 14.66 | 14.73 | 14.58 | 14.66 | 1,494,453 | +0.03(+0.21%) |
Apr 01, 2022 | 14.66 | 14.67 | 14.59 | 14.63 | 40,327 | +0.00(+0.03%) |
Mar 31, 2022 | 14.73 | 14.73 | 14.60 | 14.63 | 105,550 | -0.08(-0.53%) |
Mar 30, 2022 | 14.66 | 14.75 | 14.65 | 14.71 | 99,069 | +0.03(+0.24%) |
Mar 29, 2022 | 14.56 | 14.71 | 14.53 | 14.67 | 83,256 | +0.18(+1.26%) |
Mar 28, 2022 | 14.55 | 14.55 | 14.42 | 14.49 | 60,967 | -0.03(-0.24%) |
Mar 25, 2022 | 14.44 | 14.57 | 14.44 | 14.53 | 255,300 | +0.12(+0.85%) |
Mar 24, 2022 | 14.35 | 14.46 | 14.35 | 14.40 | 52,750 | +0.03(+0.24%) |
Mar 23, 2022 | 14.28 | 14.40 | 14.28 | 14.37 | 211,669 | +0.02(+0.12%) |
Mar 22, 2022 | 14.39 | 14.40 | 14.32 | 14.35 | 57,591 | +0.03(+0.21%) |
Mar 21, 2022 | 14.37 | 14.40 | 14.29 | 14.32 | 121,834 | -0.02(-0.13%) |
Mar 18, 2022 | 14.25 | 14.36 | 14.24 | 14.34 | 39,723 | +0.05(+0.34%) |
Mar 17, 2022 | 14.23 | 14.36 | 14.22 | 14.29 | 78,482 | +0.06(+0.42%) |
Mar 16, 2022 | 14.14 | 14.23 | 14.12 | 14.23 | 51,921 | +0.08(+0.58%) |
Mar 15, 2022 | 14.12 | 14.18 | 14.07 | 14.15 | 44,300 | +0.07(+0.49%) |
Mar 14, 2022 | 14.20 | 14.26 | 14.05 | 14.08 | 57,021 | -0.17(-1.17%) |
Mar 11, 2022 | 14.35 | 14.39 | 14.21 | 14.25 | 44,029 | -0.12(-0.84%) |
Mar 10, 2022 | 14.31 | 14.37 | 14.26 | 14.37 | 50,666 | +0.09(+0.60%) |
Mar 09, 2022 | 14.43 | 14.43 | 14.28 | 14.28 | 54,238 | -0.10(-0.72%) |
Mar 08, 2022 | 14.33 | 14.46 | 14.33 | 14.39 | 76,289 | +0.05(+0.36%) |
Mar 07, 2022 | 14.49 | 14.49 | 14.30 | 14.33 | 57,275 | -0.09(-0.64%) |
Mar 04, 2022 | 14.36 | 14.48 | 14.36 | 14.43 | 42,941 | -0.04(-0.26%) |
Mar 03, 2022 | 14.45 | 14.47 | 14.36 | 14.46 | 242,717 | +0.09(+0.66%) |
Mar 02, 2022 | 14.27 | 14.44 | 14.27 | 14.37 | 56,545 | +0.09(+0.66%) |
Mar 01, 2022 | 14.27 | 14.32 | 14.16 | 14.27 | 175,379 | +0.01(+0.10%) |
Feb 28, 2022 | 14.21 | 14.31 | 14.14 | 14.26 | 80,265 | +0.03(+0.21%) |
Feb 25, 2022 | 14.03 | 14.24 | 14.07 | 14.23 | 71,674 | +0.24(+1.73%) |
Feb 24, 2022 | 13.90 | 14.09 | 13.83 | 13.99 | 116,630 | +0.00(+0.00%) |
Feb 23, 2022 | 14.11 | 14.15 | 13.99 | 13.99 | 67,253 | -0.04(-0.31%) |
Feb 22, 2022 | 14.13 | 14.22 | 14.02 | 14.03 | 292,085 | -0.13(-0.91%) |
Feb 18, 2022 | 14.16 | 0 | -0.02(-0.17%) | |||
Feb 17, 2022 | 14.26 | 14.27 | 14.19 | 14.19 | 70,247 | -0.10(-0.71%) |
Feb 16, 2022 | 14.20 | 14.31 | 14.20 | 14.29 | 81,201 | +0.06(+0.41%) |
Feb 15, 2022 | 14.26 | 14.29 | 14.18 | 14.23 | 93,765 | +0.09(+0.67%) |
Feb 14, 2022 | 14.24 | 14.27 | 14.12 | 14.13 | 65,664 | -0.21(-1.44%) |
Feb 11, 2022 | 14.31 | 14.37 | 14.19 | 14.34 | 71,607 | +0.10(+0.72%) |
Feb 10, 2022 | 14.36 | 14.40 | 14.18 | 14.24 | 124,862 | -0.16(-1.13%) |
Feb 09, 2022 | 14.38 | 14.41 | 14.33 | 14.40 | 69,604 | +0.07(+0.48%) |
Feb 08, 2022 | 14.35 | 14.42 | 14.26 | 14.33 | 95,677 | +0.02(+0.12%) |
Feb 07, 2022 | 14.29 | 14.36 | 14.25 | 14.31 | 76,461 | +0.03(+0.24%) |
Feb 04, 2022 | 14.37 | 14.37 | 14.21 | 14.28 | 51,982 | -0.12(-0.84%) |
Feb 03, 2022 | 14.39 | 14.35 | 14.40 | 115,903 | -0.09(-0.65%) | |
Feb 02, 2022 | 14.50 | 14.52 | 14.43 | 14.49 | 198,103 | +0.05(+0.36%) |
Feb 01, 2022 | 14.43 | 14.46 | 14.35 | 14.44 | 88,678 | +0.05(+0.34%) |
Jan 31, 2022 | 14.31 | 14.43 | 14.39 | 242,419 | +0.10(+0.68%) | |
Jan 28, 2022 | 14.19 | 14.37 | 14.15 | 14.30 | 78,303 | +0.07(+0.46%) |
Jan 27, 2022 | 14.35 | 14.43 | 14.18 | 14.23 | 205,739 | -0.01(-0.10%) |
Jan 26, 2022 | 14.45 | 14.46 | 14.22 | 14.25 | 95,438 | -0.02(-0.12%) |
Jan 25, 2022 | 14.14 | 14.40 | 14.04 | 14.26 | 82,655 | +0.10(+0.73%) |
Jan 24, 2022 | 14.11 | 14.23 | 13.92 | 14.16 | 299,513 | -0.10(-0.72%) |
Jan 21, 2022 | 14.37 | 14.40 | 14.20 | 14.26 | 97,878 | -0.11(-0.75%) |
Jan 20, 2022 | 14.56 | 14.56 | 14.34 | 14.37 | 142,408 | -0.17(-1.18%) |
Jan 19, 2022 | 14.58 | 14.65 | 14.51 | 14.54 | 95,439 | -0.04(-0.26%) |
Jan 18, 2022 | 14.64 | 14.65 | 14.52 | 14.58 | 144,564 | -0.05(-0.33%) |
Jan 14, 2022 | 14.63 | 0 | +0.04(+0.25%) | |||
Jan 13, 2022 | 14.57 | 14.69 | 14.57 | 14.59 | 103,617 | -0.00(-0.03%) |
Jan 12, 2022 | 14.52 | 14.63 | 14.52 | 14.60 | 117,878 | +0.04(+0.27%) |
Jan 11, 2022 | 14.47 | 14.56 | 14.44 | 14.56 | 57,379 | +0.09(+0.59%) |
Jan 10, 2022 | 14.49 | 14.51 | 14.39 | 14.47 | 126,312 | -0.03(-0.19%) |
Jan 07, 2022 | 14.41 | 14.52 | 14.38 | 14.50 | 83,628 | +0.07(+0.48%) |
Jan 06, 2022 | 14.34 | 14.45 | 14.34 | 14.43 | 80,044 | +0.08(+0.54%) |
Jan 05, 2022 | 14.42 | 14.51 | 14.30 | 14.35 | 116,564 | -0.10(-0.71%) |
Jan 04, 2022 | 14.28 | 14.47 | 14.28 | 14.46 | 96,030 | +0.10(+0.72%) |
Jan 03, 2022 | 14.23 | 14.35 | 14.23 | 14.35 | 432,463 | +0.14(+0.99%) |
Dec 31, 2021 | 14.22 | 14.27 | 14.18 | 14.21 | 77,808 | -0.00(-0.03%) |
Dec 30, 2021 | 14.22 | 14.24 | 14.18 | 14.22 | 128,437 | +0.04(+0.30%) |
Dec 29, 2021 | 14.19 | 14.19 | 14.13 | 14.17 | 130,491 | +0.03(+0.18%) |
Dec 28, 2021 | 14.16 | 14.19 | 14.10 | 14.15 | 118,020 | +0.03(+0.24%) |
Dec 27, 2021 | 14.13 | 14.13 | 13.98 | 14.11 | 99,342 | +0.09(+0.61%) |
Dec 23, 2021 | 14.04 | 14.10 | 13.98 | 14.03 | 134,113 | +0.05(+0.32%) |
Dec 22, 2021 | 13.91 | 14.02 | 13.88 | 13.98 | 136,594 | +0.09(+0.61%) |
Dec 21, 2021 | 13.85 | 13.98 | 13.82 | 13.90 | 126,592 | +0.11(+0.77%) |
Dec 20, 2021 | 13.92 | 13.92 | 13.70 | 13.79 | 90,267 | -0.10(-0.70%) |
Dec 17, 2021 | 13.93 | 13.99 | 13.89 | 13.89 | 58,635 | -0.03(-0.24%) |
Dec 16, 2021 | 13.93 | 14.04 | 13.91 | 13.92 | 83,108 | +0.02(+0.13%) |
Dec 15, 2021 | 13.79 | 13.92 | 13.77 | 13.90 | 109,435 | +0.10(+0.73%) |
Dec 14, 2021 | 13.91 | 13.91 | 13.80 | 13.80 | 79,196 | -0.11(-0.80%) |
Dec 13, 2021 | 13.90 | 13.97 | 13.84 | 13.91 | 98,914 | +0.01(+0.04%) |
Dec 10, 2021 | 13.92 | 13.98 | 13.92 | 13.91 | 87,623 | -0.01(-0.04%) |
Dec 09, 2021 | 13.96 | 13.97 | 13.90 | 13.91 | 63,708 | -0.12(-0.85%) |
Dec 08, 2021 | 13.95 | 14.08 | 13.95 | 14.03 | 111,735 | +0.05(+0.36%) |
Dec 07, 2021 | 13.97 | 14.04 | 13.95 | 13.98 | 54,370 | +0.02(+0.12%) |
Dec 06, 2021 | 13.78 | 13.98 | 13.78 | 13.97 | 86,223 | +0.21(+1.55%) |
Dec 03, 2021 | 13.77 | 13.82 | 13.68 | 13.75 | 91,361 | +0.01(+0.06%) |
Dec 02, 2021 | 13.62 | 13.83 | 13.58 | 13.74 | 84,178 | +0.13(+0.94%) |
Dec 01, 2021 | 13.74 | 13.87 | 13.54 | 13.62 | 126,748 | -0.09(-0.62%) |
Nov 30, 2021 | 13.85 | 13.86 | 13.62 | 13.70 | 174,137 | -0.17(-1.23%) |
Nov 29, 2021 | 14.02 | 14.02 | 13.84 | 13.87 | 118,055 | -0.03(-0.25%) |
Nov 26, 2021 | 14.04 | 14.04 | 13.80 | 13.91 | 49,081 | -0.12(-0.85%) |
Nov 24, 2021 | 14.05 | 14.11 | 14.03 | 14.03 | 42,486 | -0.02(-0.18%) |
Nov 23, 2021 | 14.06 | 14.08 | 13.99 | 14.05 | 101,107 | +0.07(+0.53%) |
Nov 22, 2021 | 13.95 | 14.09 | 13.93 | 13.98 | 73,875 | +0.03(+0.24%) |
Nov 19, 2021 | 13.99 | 14.04 | 13.93 | 13.94 | 87,449 | -0.07(-0.48%) |
Nov 18, 2021 | 14.07 | 14.03 | 14.01 | 14.01 | 75,392 | -0.05(-0.36%) |
Nov 17, 2021 | 14.11 | 14.15 | 14.04 | 14.06 | 71,646 | -0.05(-0.36%) |
Nov 16, 2021 | 14.20 | 14.24 | 14.11 | 14.11 | 82,563 | -0.12(-0.83%) |
Nov 15, 2021 | 14.14 | 14.24 | 14.14 | 14.23 | 93,454 | +0.07(+0.48%) |
Nov 12, 2021 | 14.22 | 14.22 | 14.15 | 14.16 | 65,612 | +0.00(+0.00%) |
Nov 11, 2021 | 14.12 | 14.25 | 14.12 | 14.16 | 52,896 | +0.02(+0.12%) |
Nov 10, 2021 | 14.20 | 14.15 | 14.15 | 69,495 | -0.06(-0.42%) | |
Nov 09, 2021 | 14.20 | 14.26 | 14.15 | 14.20 | 89,387 | +0.00(+0.00%) |
Nov 08, 2021 | 14.28 | 14.30 | 14.20 | 14.20 | 57,600 | -0.06(-0.45%) |
Nov 05, 2021 | 14.26 | 14.29 | 14.24 | 14.27 | 69,535 | +0.09(+0.63%) |
Nov 04, 2021 | 14.20 | 14.28 | 14.14 | 14.18 | 108,873 | -0.04(-0.30%) |
Nov 03, 2021 | 14.21 | 14.30 | 14.21 | 14.22 | 77,733 | -0.00(-0.03%) |
Nov 02, 2021 | 14.27 | 14.29 | 14.19 | 14.23 | 48,339 | -0.00(-0.03%) |
Nov 01, 2021 | 14.20 | 14.27 | 14.17 | 14.23 | 113,745 | +0.09(+0.62%) |
Oct 29, 2021 | 14.24 | 14.25 | 14.09 | 14.14 | 90,358 | -0.07(-0.49%) |
Oct 28, 2021 | 14.17 | 14.22 | 14.16 | 14.21 | 92,816 | +0.03(+0.18%) |
Oct 27, 2021 | 14.30 | 14.27 | 14.15 | 14.19 | 67,984 | -0.03(-0.24%) |
Oct 26, 2021 | 14.37 | 14.22 | 14.22 | 87,910 | -0.03(-0.24%) | |
Oct 25, 2021 | 14.31 | 14.32 | 14.26 | 14.26 | 65,197 | -0.05(-0.36%) |
Oct 22, 2021 | 14.29 | 14.32 | 14.24 | 14.31 | 122,901 | +0.01(+0.06%) |
Oct 21, 2021 | 14.32 | 14.37 | 14.22 | 14.30 | 80,549 | -0.03(-0.22%) |
Oct 20, 2021 | 14.19 | 14.34 | 14.19 | 14.33 | 70,324 | +0.10(+0.69%) |
Oct 19, 2021 | 14.28 | 14.28 | 14.19 | 14.23 | 183,304 | -0.01(-0.04%) |
Oct 18, 2021 | 14.21 | 14.24 | 14.15 | 14.24 | 100,685 | +0.06(+0.42%) |
Oct 15, 2021 | 14.23 | 14.28 | 14.18 | 14.18 | 112,031 | +0.02(+0.12%) |
Oct 14, 2021 | 14.14 | 14.21 | 14.12 | 14.16 | 229,986 | +0.03(+0.24%) |
Oct 13, 2021 | 14.03 | 14.13 | 14.01 | 14.13 | 86,418 | +0.08(+0.54%) |
Oct 12, 2021 | 14.02 | 14.12 | 14.02 | 14.05 | 92,230 | +0.01(+0.06%) |
Oct 11, 2021 | 14.04 | 14.08 | 14.00 | 14.04 | 43,428 | +0.00(+0.00%) |
Oct 08, 2021 | 13.99 | 14.04 | 13.92 | 14.04 | 145,555 | +0.11(+0.79%) |
Oct 07, 2021 | 13.97 | 14.06 | 13.93 | 13.93 | 77,015 | +0.01(+0.06%) |
Oct 06, 2021 | 13.85 | 13.93 | 13.79 | 13.92 | 158,916 | -0.02(-0.15%) |
Oct 05, 2021 | 13.94 | 14.01 | 13.91 | 13.95 | 45,550 | +0.03(+0.19%) |
Oct 04, 2021 | 13.81 | 13.97 | 13.81 | 13.92 | 96,843 | +0.11(+0.76%) |
Oct 01, 2021 | 13.80 | 13.96 | 13.79 | 13.81 | 153,892 | -0.02(-0.12%) |
Sep 30, 2021 | 13.94 | 13.94 | 13.78 | 13.83 | 118,121 | -0.07(-0.49%) |
Sep 29, 2021 | 13.78 | 13.94 | 13.78 | 13.90 | 65,329 | +0.12(+0.86%) |
Sep 28, 2021 | 13.90 | 13.90 | 13.76 | 13.78 | 54,556 | -0.13(-0.97%) |
Sep 27, 2021 | 13.81 | 14.01 | 13.81 | 13.92 | 60,349 | +0.13(+0.92%) |
Sep 24, 2021 | 13.85 | 13.88 | 13.79 | 13.79 | 39,088 | -0.04(-0.31%) |
Sep 23, 2021 | 13.83 | 13.92 | 13.80 | 13.83 | 55,720 | +0.07(+0.53%) |
Sep 22, 2021 | 13.71 | 13.88 | 13.68 | 13.76 | 52,687 | +0.09(+0.68%) |
Sep 21, 2021 | 13.68 | 13.77 | 13.65 | 13.67 | 59,219 | -0.05(-0.37%) |
Sep 20, 2021 | 13.67 | 13.77 | 13.60 | 13.72 | 73,209 | -0.03(-0.18%) |
Sep 17, 2021 | 13.85 | 13.90 | 13.73 | 13.74 | 99,451 | -0.15(-1.06%) |
Sep 16, 2021 | 13.94 | 13.96 | 13.83 | 13.89 | 160,440 | -0.03(-0.21%) |
Sep 15, 2021 | 13.88 | 13.93 | 13.85 | 13.92 | 134,836 | +0.08(+0.55%) |
Sep 14, 2021 | 13.90 | 13.92 | 13.83 | 13.84 | 70,064 | -0.05(-0.39%) |
Sep 13, 2021 | 13.94 | 13.97 | 13.86 | 13.90 | 56,960 | +0.05(+0.33%) |
Sep 10, 2021 | 13.94 | 13.95 | 13.85 | 13.85 | 95,547 | -0.10(-0.72%) |
Sep 09, 2021 | 13.96 | 14.06 | 13.94 | 13.95 | 83,198 | -0.05(-0.33%) |
Sep 08, 2021 | 13.99 | 14.04 | 13.94 | 14.00 | 58,241 | +0.04(+0.27%) |
Sep 07, 2021 | 14.04 | 14.11 | 13.96 | 13.96 | 50,812 | -0.11(-0.78%) |
Sep 03, 2021 | 14.05 | 14.12 | 14.03 | 14.07 | 44,367 | -0.03(-0.24%) |
Sep 02, 2021 | 14.02 | 14.12 | 14.02 | 14.10 | 61,987 | +0.12(+0.84%) |
Sep 01, 2021 | 13.94 | 14.01 | 13.91 | 13.99 | 91,343 | +0.01(+0.06%) |
Aug 31, 2021 | 13.94 | 14.00 | 13.89 | 13.98 | 90,433 | +0.02(+0.14%) |
Aug 30, 2021 | 13.97 | 13.98 | 13.88 | 13.96 | 68,676 | +0.01(+0.04%) |
Aug 27, 2021 | 13.84 | 13.96 | 13.80 | 13.95 | 46,319 | +0.17(+1.22%) |
Aug 26, 2021 | 13.84 | 13.85 | 13.78 | 13.78 | 46,922 | -0.06(-0.42%) |
Aug 25, 2021 | 13.82 | 13.92 | 13.80 | 13.84 | 117,222 | -0.03(-0.18%) |
Aug 24, 2021 | 13.86 | 13.91 | 13.81 | 13.87 | 77,445 | +0.02(+0.17%) |
Aug 23, 2021 | 13.87 | 13.90 | 13.79 | 13.84 | 69,214 | +0.06(+0.42%) |
Aug 20, 2021 | 13.69 | 13.86 | 13.67 | 13.79 | 71,787 | +0.06(+0.43%) |
Aug 19, 2021 | 13.79 | 13.80 | 13.69 | 13.73 | 59,701 | -0.08(-0.61%) |
Aug 18, 2021 | 13.86 | 13.93 | 13.81 | 13.81 | 48,973 | -0.08(-0.58%) |
Aug 17, 2021 | 13.85 | 13.96 | 13.84 | 13.89 | 44,643 | +0.00(+0.03%) |
Aug 16, 2021 | 13.92 | 13.99 | 13.88 | 13.89 | 48,201 | -0.11(-0.78%) |
Aug 13, 2021 | 13.99 | 13.99 | 13.91 | 13.99 | 85,325 | +0.06(+0.42%) |
Aug 12, 2021 | 13.93 | 13.94 | 13.85 | 13.94 | 43,050 | +0.03(+0.21%) |
Aug 11, 2021 | 13.79 | 13.94 | 13.79 | 13.91 | 97,760 | +0.10(+0.69%) |
Aug 10, 2021 | 13.81 | 13.85 | 13.81 | 13.81 | 42,187 | -0.02(-0.13%) |
Aug 09, 2021 | 13.86 | 13.86 | 13.81 | 13.83 | 53,062 | -0.07(-0.52%) |
Aug 06, 2021 | 13.89 | 13.96 | 13.88 | 13.90 | 44,129 | +0.02(+0.18%) |
Aug 05, 2021 | 13.87 | 13.92 | 13.85 | 13.88 | 82,553 | +0.01(+0.06%) |
Aug 04, 2021 | 13.89 | 13.95 | 13.86 | 13.87 | 36,552 | -0.08(-0.57%) |
Aug 03, 2021 | 13.94 | 13.97 | 13.87 | 13.95 | 103,340 | -0.00(-0.03%) |
Aug 02, 2021 | 14.07 | 14.16 | 13.94 | 13.95 | 70,073 | -0.08(-0.54%) |
Jul 30, 2021 | 14.19 | 14.19 | 13.96 | 14.03 | 120,781 | -0.02(-0.12%) |
Jul 29, 2021 | 14.02 | 14.13 | 13.98 | 14.04 | 89,490 | +0.05(+0.34%) |
Jul 28, 2021 | 14.16 | 14.18 | 13.81 | 14.00 | 168,534 | -0.14(-0.99%) |
Jul 27, 2021 | 14.07 | 14.16 | 14.04 | 14.14 | 54,982 | +0.02(+0.18%) |
Jul 26, 2021 | 14.03 | 14.14 | 14.03 | 14.11 | 65,532 | +0.05(+0.35%) |
Jul 23, 2021 | 14.00 | 14.11 | 13.99 | 14.06 | 56,820 | +0.08(+0.60%) |
Jul 22, 2021 | 13.99 | 14.07 | 13.95 | 13.98 | 42,924 | -0.03(-0.24%) |
Jul 21, 2021 | 14.07 | 14.16 | 14.01 | 14.01 | 74,644 | +0.06(+0.44%) |
Jul 20, 2021 | 13.77 | 14.06 | 13.77 | 13.95 | 32,659 | +0.17(+1.27%) |
Jul 19, 2021 | 13.98 | 13.98 | 13.75 | 13.78 | 134,763 | -0.24(-1.72%) |
Jul 16, 2021 | 14.05 | 14.13 | 14.01 | 14.02 | 51,534 | -0.03(-0.18%) |
Jul 15, 2021 | 14.00 | 14.11 | 13.98 | 14.04 | 104,635 | -0.02(-0.18%) |
Jul 14, 2021 | 14.13 | 14.13 | 14.00 | 14.07 | 185,050 | +0.00(+0.00%) |
Jul 13, 2021 | 14.12 | 14.20 | 14.05 | 14.07 | 122,133 | -0.15(-1.05%) |
Jul 12, 2021 | 14.15 | 14.22 | 14.12 | 14.22 | 69,823 | +0.07(+0.47%) |
Jul 09, 2021 | 14.05 | 14.20 | 14.05 | 14.15 | 69,294 | +0.12(+0.89%) |
Jul 08, 2021 | 14.03 | 14.11 | 13.98 | 14.03 | 75,107 | -0.15(-1.06%) |
Jul 07, 2021 | 14.21 | 14.21 | 14.07 | 14.18 | 91,603 | -0.01(-0.06%) |
Jul 06, 2021 | 14.17 | 14.18 | 14.03 | 14.18 | 103,645 | -0.01(-0.06%) |
Jul 02, 2021 | 14.28 | 14.28 | 14.12 | 14.19 | 118,125 | -0.01(-0.06%) |