Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.21 | 13.42 | 13.19 | 13.36 | 53,265 | +0.21(+1.60%) |
Jul 28, 2022 | 12.98 | 13.16 | 12.98 | 13.15 | 48,632 | +0.27(+2.06%) |
Jul 27, 2022 | 12.93 | 12.99 | 12.88 | 12.89 | 41,994 | +0.02(+0.14%) |
Jul 26, 2022 | 12.91 | 12.93 | 12.74 | 12.87 | 44,497 | +0.02(+0.14%) |
Jul 25, 2022 | 12.88 | 12.99 | 12.77 | 12.85 | 38,454 | -0.11(-0.85%) |
Jul 22, 2022 | 13.09 | 13.09 | 12.87 | 12.96 | 39,066 | -0.03(-0.21%) |
Jul 21, 2022 | 12.81 | 12.99 | 12.81 | 12.99 | 46,289 | +0.18(+1.43%) |
Jul 20, 2022 | 12.87 | 12.92 | 12.76 | 12.81 | 51,257 | -0.04(-0.28%) |
Jul 19, 2022 | 12.87 | 12.93 | 12.76 | 12.84 | 47,272 | +0.05(+0.43%) |
Jul 18, 2022 | 13.05 | 13.20 | 12.76 | 12.79 | 86,342 | -0.24(-1.83%) |
Jul 15, 2022 | 12.93 | 13.03 | 12.85 | 13.03 | 25,223 | +0.20(+1.57%) |
Jul 14, 2022 | 12.71 | 12.88 | 12.60 | 12.82 | 74,936 | -0.01(-0.09%) |
Jul 13, 2022 | 12.74 | 12.96 | 12.70 | 12.84 | 44,933 | -0.05(-0.35%) |
Jul 12, 2022 | 12.93 | 13.05 | 12.76 | 12.88 | 58,764 | -0.05(-0.35%) |
Jul 11, 2022 | 12.87 | 12.94 | 12.79 | 12.93 | 55,694 | +0.08(+0.64%) |
Jul 08, 2022 | 12.87 | 12.91 | 12.77 | 12.84 | 50,609 | -0.03(-0.21%) |
Jul 07, 2022 | 12.92 | 12.96 | 12.74 | 12.87 | 85,091 | +0.02(+0.14%) |
Jul 06, 2022 | 12.93 | 12.98 | 12.76 | 12.85 | 39,580 | -0.03(-0.21%) |
Jul 05, 2022 | 12.61 | 12.92 | 12.55 | 12.88 | 52,903 | +0.30(+2.39%) |
Jul 01, 2022 | 12.47 | 12.61 | 12.47 | 12.58 | 48,734 | +0.20(+1.62%) |
Jun 30, 2022 | 12.40 | 12.51 | 12.31 | 12.38 | 80,696 | +0.02(+0.15%) |
Jun 29, 2022 | 12.39 | 12.54 | 12.25 | 12.36 | 98,970 | +0.07(+0.59%) |
Jun 28, 2022 | 12.27 | 12.35 | 12.24 | 12.29 | 42,574 | +0.02(+0.15%) |
Jun 27, 2022 | 12.38 | 12.38 | 12.19 | 12.27 | 45,127 | -0.02(-0.15%) |
Jun 24, 2022 | 12.17 | 12.38 | 12.15 | 12.29 | 65,118 | +0.15(+1.20%) |
Jun 23, 2022 | 12.10 | 12.29 | 12.05 | 12.14 | 80,132 | +0.08(+0.68%) |
Jun 22, 2022 | 11.88 | 12.13 | 11.88 | 12.06 | 65,412 | +0.18(+1.53%) |
Jun 21, 2022 | 12.28 | 12.33 | 11.87 | 11.88 | 180,430 | -0.39(-3.19%) |
Jun 17, 2022 | 12.29 | 12.46 | 12.13 | 12.27 | 120,400 | +0.09(+0.75%) |
Jun 16, 2022 | 12.59 | 12.76 | 12.13 | 12.18 | 76,161 | -0.48(-3.81%) |
Jun 15, 2022 | 12.70 | 12.90 | 12.63 | 12.66 | 32,714 | -0.05(-0.36%) |
Jun 14, 2022 | 12.67 | 13.14 | 12.62 | 12.71 | 69,789 | +0.07(+0.56%) |
Jun 13, 2022 | 12.95 | 12.99 | 12.64 | 12.64 | 120,570 | -0.36(-2.79%) |
Jun 10, 2022 | 13.14 | 13.23 | 13.00 | 13.00 | 48,768 | -0.23(-1.71%) |
Jun 09, 2022 | 13.45 | 13.46 | 13.18 | 13.23 | 78,997 | -0.29(-2.14%) |
Jun 08, 2022 | 13.71 | 13.73 | 13.49 | 13.52 | 34,859 | -0.14(-1.00%) |
Jun 07, 2022 | 14.00 | 14.19 | 13.61 | 13.65 | 79,529 | -0.35(-2.52%) |
Jun 06, 2022 | 14.22 | 14.24 | 13.98 | 14.00 | 41,255 | +0.03(+0.19%) |
Jun 03, 2022 | 14.08 | 14.21 | 13.86 | 13.98 | 39,262 | -0.11(-0.77%) |
Jun 02, 2022 | 13.96 | 14.22 | 13.86 | 14.09 | 44,522 | +0.28(+2.03%) |
Jun 01, 2022 | 13.97 | 13.99 | 13.73 | 13.81 | 42,422 | -0.06(-0.46%) |
May 31, 2022 | 13.85 | 13.94 | 13.70 | 13.87 | 15,522 | +0.02(+0.13%) |
May 27, 2022 | 13.64 | 13.94 | 13.64 | 13.85 | 56,916 | +0.24(+1.73%) |
May 26, 2022 | 13.76 | 13.76 | 13.61 | 13.62 | 32,893 | -0.05(-0.40%) |
May 25, 2022 | 13.65 | 13.77 | 13.62 | 13.67 | 35,315 | +0.05(+0.40%) |
May 24, 2022 | 13.63 | 13.82 | 13.61 | 13.62 | 29,004 | +0.03(+0.20%) |
May 23, 2022 | 13.46 | 13.77 | 13.46 | 13.59 | 52,133 | +0.11(+0.81%) |
May 20, 2022 | 13.61 | 13.76 | 13.43 | 13.48 | 48,568 | -0.06(-0.47%) |
May 19, 2022 | 13.57 | 13.91 | 13.50 | 13.54 | 27,426 | -0.10(-0.73%) |
May 18, 2022 | 14.03 | 14.03 | 13.50 | 13.64 | 100,420 | -0.52(-3.65%) |
May 17, 2022 | 14.16 | 14.31 | 13.94 | 14.16 | 40,598 | -0.02(-0.13%) |
May 16, 2022 | 14.07 | 14.35 | 13.82 | 14.18 | 43,638 | +0.05(+0.38%) |
May 13, 2022 | 13.86 | 14.45 | 13.51 | 14.12 | 101,953 | +0.26(+1.88%) |
May 12, 2022 | 14.11 | 14.41 | 13.75 | 13.86 | 74,750 | -0.23(-1.60%) |
May 11, 2022 | 14.84 | 14.84 | 14.07 | 14.09 | 96,100 | -0.82(-5.51%) |
May 10, 2022 | 13.92 | 15.14 | 13.89 | 14.91 | 236,262 | +1.06(+7.62%) |
May 09, 2022 | 13.84 | 14.47 | 13.60 | 13.85 | 198,142 | +0.01(+0.07%) |
May 06, 2022 | 13.41 | 14.02 | 13.34 | 13.84 | 121,805 | +0.47(+3.51%) |
May 05, 2022 | 13.66 | 14.05 | 13.28 | 13.37 | 104,225 | -0.36(-2.63%) |
May 04, 2022 | 13.71 | 13.90 | 13.50 | 13.74 | 72,770 | +0.14(+0.99%) |
May 03, 2022 | 13.97 | 14.09 | 13.56 | 13.60 | 60,268 | -0.32(-2.33%) |
May 02, 2022 | 13.74 | 14.17 | 13.71 | 13.92 | 108,437 | +0.27(+1.98%) |
Apr 29, 2022 | 13.62 | 13.66 | 13.44 | 13.65 | 50,049 | +0.03(+0.20%) |
Apr 28, 2022 | 13.63 | 13.77 | 13.32 | 13.63 | 74,342 | +0.02(+0.13%) |
Apr 27, 2022 | 13.22 | 13.65 | 13.22 | 13.61 | 99,638 | +0.30(+2.24%) |
Apr 26, 2022 | 13.28 | 13.65 | 13.07 | 13.31 | 125,384 | +0.11(+0.82%) |
Apr 25, 2022 | 13.13 | 13.35 | 13.08 | 13.20 | 103,709 | +0.07(+0.55%) |
Apr 22, 2022 | 13.03 | 13.23 | 13.02 | 13.13 | 71,563 | +0.14(+1.04%) |
Apr 21, 2022 | 12.90 | 13.03 | 12.90 | 13.00 | 83,527 | +0.15(+1.19%) |
Apr 20, 2022 | 12.47 | 12.84 | 12.44 | 12.84 | 121,461 | +0.36(+2.89%) |
Apr 19, 2022 | 12.46 | 12.48 | 12.32 | 12.48 | 89,404 | +0.05(+0.44%) |
Apr 18, 2022 | 12.23 | 12.49 | 12.08 | 12.43 | 158,022 | +0.13(+1.03%) |
Apr 14, 2022 | 12.38 | 12.49 | 12.29 | 12.30 | 81,357 | -0.19(-1.52%) |
Apr 13, 2022 | 12.59 | 12.61 | 12.43 | 12.49 | 76,712 | -0.03(-0.23%) |
Apr 12, 2022 | 12.52 | 12.61 | 12.43 | 12.52 | 88,374 | +0.09(+0.72%) |
Apr 11, 2022 | 12.65 | 12.68 | 12.38 | 12.43 | 84,075 | -0.18(-1.42%) |
Apr 08, 2022 | 12.64 | 12.67 | 12.52 | 12.61 | 83,519 | -0.01(-0.07%) |
Apr 07, 2022 | 12.77 | 12.77 | 12.59 | 12.62 | 103,812 | -0.08(-0.64%) |
Apr 06, 2022 | 12.65 | 12.81 | 12.56 | 12.70 | 96,304 | +0.09(+0.71%) |
Apr 05, 2022 | 12.87 | 12.90 | 12.60 | 12.61 | 126,527 | -0.29(-2.23%) |
Apr 04, 2022 | 12.92 | 13.00 | 12.80 | 12.90 | 77,442 | -0.04(-0.28%) |
Apr 01, 2022 | 12.88 | 12.97 | 12.83 | 12.93 | 82,111 | +0.03(+0.21%) |
Mar 31, 2022 | 12.78 | 12.95 | 12.70 | 12.91 | 96,172 | +0.16(+1.27%) |
Mar 30, 2022 | 12.82 | 12.88 | 12.64 | 12.74 | 232,602 | +0.00(+0.00%) |
Mar 29, 2022 | 12.74 | 12.89 | 12.59 | 12.74 | 124,275 | +0.02(+0.14%) |
Mar 28, 2022 | 13.14 | 13.14 | 12.73 | 12.73 | 152,205 | -0.41(-3.14%) |
Mar 25, 2022 | 13.20 | 13.27 | 13.01 | 13.14 | 66,127 | -0.08(-0.61%) |
Mar 24, 2022 | 13.53 | 13.64 | 13.10 | 13.22 | 115,210 | -0.33(-2.45%) |
Mar 23, 2022 | 13.47 | 13.70 | 13.35 | 13.55 | 104,291 | +0.10(+0.73%) |
Mar 22, 2022 | 13.86 | 13.89 | 13.39 | 13.45 | 54,813 | -0.37(-2.66%) |
Mar 21, 2022 | 14.12 | 14.13 | 13.65 | 13.82 | 44,536 | -0.25(-1.76%) |
Mar 18, 2022 | 14.08 | 14.17 | 13.85 | 14.07 | 17,580 | +0.19(+1.40%) |
Mar 17, 2022 | 13.84 | 13.98 | 13.74 | 13.87 | 23,440 | +0.12(+0.85%) |
Mar 16, 2022 | 13.87 | 13.87 | 13.45 | 13.76 | 69,322 | +0.26(+1.93%) |
Mar 15, 2022 | 13.65 | 13.81 | 13.50 | 13.50 | 40,727 | +0.02(+0.13%) |
Mar 14, 2022 | 13.69 | 13.69 | 13.42 | 13.48 | 58,009 | -0.10(-0.74%) |
Mar 11, 2022 | 13.78 | 13.89 | 13.50 | 13.58 | 55,141 | -0.19(-1.36%) |
Mar 10, 2022 | 14.15 | 14.34 | 13.73 | 13.77 | 74,394 | -0.43(-3.02%) |
Mar 09, 2022 | 14.63 | 14.69 | 14.08 | 14.20 | 72,930 | -0.33(-2.28%) |
Mar 08, 2022 | 14.57 | 14.79 | 14.30 | 14.53 | 88,864 | -0.08(-0.55%) |
Mar 07, 2022 | 14.96 | 14.97 | 14.56 | 14.61 | 23,600 | -0.37(-2.45%) |
Mar 04, 2022 | 14.81 | 14.99 | 14.67 | 14.97 | 48,752 | +0.20(+1.33%) |
Mar 03, 2022 | 14.75 | 14.85 | 14.46 | 14.78 | 31,560 | +0.03(+0.18%) |
Mar 02, 2022 | 14.45 | 14.77 | 14.39 | 14.75 | 66,051 | +0.33(+2.29%) |
Mar 01, 2022 | 14.10 | 14.42 | 13.97 | 14.42 | 59,875 | +0.46(+3.26%) |
Feb 28, 2022 | 13.75 | 13.96 | 13.75 | 13.96 | 80,661 | +0.26(+1.89%) |
Feb 25, 2022 | 13.85 | 13.79 | 13.68 | 13.71 | 61,895 | -0.13(-0.90%) |
Feb 24, 2022 | 13.91 | 13.91 | 13.66 | 13.83 | 75,711 | -0.07(-0.51%) |
Feb 23, 2022 | 13.88 | 13.94 | 13.84 | 13.90 | 46,345 | +0.02(+0.13%) |
Feb 22, 2022 | 13.76 | 14.01 | 13.68 | 13.88 | 151,295 | +0.06(+0.45%) |
Feb 18, 2022 | 13.82 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 13.72 | 13.89 | 13.72 | 13.83 | 27,671 | +0.12(+0.85%) |
Feb 16, 2022 | 13.69 | 13.75 | 13.54 | 13.71 | 32,183 | +0.10(+0.72%) |
Feb 15, 2022 | 13.71 | 13.71 | 13.57 | 13.62 | 66,552 | +0.00(+0.00%) |
Feb 14, 2022 | 13.83 | 13.87 | 13.60 | 13.62 | 59,846 | -0.22(-1.56%) |
Feb 11, 2022 | 14.03 | 14.05 | 13.80 | 13.83 | 84,183 | -0.13(-0.96%) |
Feb 10, 2022 | 14.12 | 14.12 | 13.95 | 13.97 | 32,172 | -0.12(-0.88%) |
Feb 09, 2022 | 14.08 | 14.13 | 14.02 | 14.09 | 61,632 | +0.05(+0.38%) |
Feb 08, 2022 | 14.05 | 14.14 | 13.99 | 14.04 | 71,470 | -0.12(-0.82%) |
Feb 07, 2022 | 14.13 | 14.21 | 14.10 | 14.15 | 29,071 | +0.16(+1.14%) |
Feb 04, 2022 | 14.10 | 14.22 | 13.96 | 13.99 | 90,894 | -0.12(-0.82%) |
Feb 03, 2022 | 14.09 | 14.11 | 110,970 | -0.17(-1.18%) | ||
Feb 02, 2022 | 14.30 | 14.40 | 14.26 | 14.28 | 39,768 | -0.01(-0.06%) |
Feb 01, 2022 | 14.17 | 14.33 | 14.17 | 14.29 | 39,900 | +0.12(+0.88%) |
Jan 31, 2022 | 14.12 | 14.26 | 14.16 | 98,466 | -0.07(-0.50%) | |
Jan 28, 2022 | 14.14 | 14.25 | 14.05 | 14.23 | 65,895 | +0.04(+0.25%) |
Jan 27, 2022 | 14.29 | 14.39 | 14.17 | 14.20 | 32,707 | -0.07(-0.50%) |
Jan 26, 2022 | 14.18 | 14.38 | 14.18 | 14.27 | 56,882 | +0.09(+0.63%) |
Jan 25, 2022 | 13.99 | 14.30 | 13.98 | 14.18 | 89,110 | +0.07(+0.50%) |
Jan 24, 2022 | 14.18 | 14.32 | 13.81 | 14.11 | 201,768 | -0.31(-2.16%) |
Jan 21, 2022 | 14.57 | 14.86 | 14.36 | 14.42 | 130,718 | -0.34(-2.29%) |
Jan 20, 2022 | 14.70 | 15.01 | 14.63 | 14.76 | 104,120 | +0.05(+0.36%) |
Jan 19, 2022 | 15.11 | 15.14 | 14.63 | 14.70 | 102,628 | -0.40(-2.65%) |
Jan 18, 2022 | 15.71 | 15.78 | 15.07 | 15.10 | 89,197 | -0.60(-3.85%) |
Jan 14, 2022 | 15.71 | 0 | -0.43(-2.65%) | |||
Jan 13, 2022 | 15.85 | 16.15 | 15.85 | 16.14 | 39,886 | +0.24(+1.50%) |
Jan 12, 2022 | 16.13 | 16.13 | 15.76 | 15.90 | 20,068 | -0.23(-1.40%) |
Jan 11, 2022 | 16.28 | 16.44 | 15.96 | 16.12 | 65,022 | +0.32(+2.05%) |
Jan 10, 2022 | 15.68 | 15.83 | 15.57 | 15.80 | 23,540 | +0.22(+1.42%) |
Jan 07, 2022 | 15.44 | 15.63 | 15.38 | 15.58 | 32,426 | +0.20(+1.27%) |
Jan 06, 2022 | 15.41 | 15.61 | 15.30 | 15.38 | 59,578 | -0.04(-0.23%) |
Jan 05, 2022 | 15.30 | 15.43 | 15.30 | 15.42 | 52,842 | +0.05(+0.35%) |
Jan 04, 2022 | 15.41 | 15.45 | 15.24 | 15.37 | 63,703 | -0.08(-0.52%) |
Jan 03, 2022 | 15.42 | 15.46 | 15.33 | 15.45 | 67,929 | +0.07(+0.46%) |
Dec 31, 2021 | 15.22 | 15.44 | 15.22 | 15.38 | 51,659 | +0.12(+0.75%) |
Dec 30, 2021 | 15.22 | 15.33 | 15.13 | 15.26 | 44,000 | +0.03(+0.17%) |
Dec 29, 2021 | 15.32 | 15.32 | 15.12 | 15.23 | 68,650 | -0.03(-0.17%) |
Dec 28, 2021 | 15.25 | 15.28 | 15.23 | 15.26 | 21,627 | +0.01(+0.06%) |
Dec 27, 2021 | 15.30 | 15.36 | 15.24 | 15.25 | 51,416 | -0.10(-0.63%) |
Dec 23, 2021 | 15.25 | 15.35 | 15.23 | 15.35 | 82,046 | +0.08(+0.52%) |
Dec 22, 2021 | 15.32 | 15.38 | 15.25 | 15.27 | 36,649 | -0.08(-0.52%) |
Dec 21, 2021 | 15.31 | 15.41 | 15.22 | 15.35 | 64,962 | +0.02(+0.12%) |
Dec 20, 2021 | 15.31 | 15.41 | 15.25 | 15.33 | 45,256 | -0.12(-0.80%) |
Dec 17, 2021 | 15.40 | 15.54 | 15.35 | 15.45 | 47,876 | +0.04(+0.29%) |
Dec 16, 2021 | 15.27 | 15.48 | 15.27 | 15.41 | 22,108 | +0.10(+0.62%) |
Dec 15, 2021 | 15.34 | 15.43 | 15.27 | 15.31 | 83,837 | -0.07(-0.46%) |
Dec 14, 2021 | 15.34 | 15.40 | 15.28 | 15.39 | 55,009 | -0.02(-0.11%) |
Dec 13, 2021 | 15.28 | 15.44 | 15.28 | 15.40 | 78,562 | +0.04(+0.23%) |
Dec 10, 2021 | 15.30 | 15.39 | 15.28 | 15.37 | 39,782 | +0.09(+0.58%) |
Dec 09, 2021 | 15.17 | 15.31 | 15.17 | 15.28 | 39,915 | +0.10(+0.64%) |
Dec 08, 2021 | 15.11 | 15.22 | 15.08 | 15.18 | 31,796 | +0.10(+0.64%) |
Dec 07, 2021 | 14.90 | 15.10 | 14.87 | 15.09 | 75,899 | +0.21(+1.42%) |
Dec 06, 2021 | 14.93 | 15.00 | 14.84 | 14.87 | 58,630 | -0.14(-0.94%) |
Dec 03, 2021 | 15.00 | 15.07 | 14.87 | 15.01 | 58,579 | +0.04(+0.24%) |
Dec 02, 2021 | 15.11 | 15.11 | 14.98 | 14.98 | 54,805 | -0.13(-0.88%) |
Dec 01, 2021 | 15.16 | 15.30 | 15.09 | 15.11 | 79,675 | -0.09(-0.58%) |
Nov 30, 2021 | 15.01 | 15.27 | 14.96 | 15.20 | 63,364 | +0.16(+1.06%) |
Nov 29, 2021 | 15.11 | 15.16 | 14.79 | 15.04 | 100,162 | -0.10(-0.64%) |
Nov 26, 2021 | 15.08 | 15.31 | 15.01 | 15.14 | 43,354 | -0.07(-0.46%) |
Nov 24, 2021 | 15.18 | 15.31 | 15.06 | 15.21 | 35,019 | -0.03(-0.17%) |
Nov 23, 2021 | 15.40 | 15.40 | 15.07 | 15.24 | 39,012 | -0.16(-1.03%) |
Nov 22, 2021 | 15.37 | 15.44 | 15.32 | 15.39 | 24,186 | +0.01(+0.06%) |
Nov 19, 2021 | 15.34 | 15.45 | 15.33 | 15.39 | 25,442 | +0.01(+0.06%) |
Nov 18, 2021 | 15.27 | 15.43 | 15.27 | 15.38 | 45,587 | +0.09(+0.58%) |
Nov 17, 2021 | 15.25 | 15.31 | 15.22 | 15.29 | 14,647 | +0.04(+0.29%) |
Nov 16, 2021 | 15.27 | 15.36 | 15.23 | 15.24 | 58,023 | -0.04(-0.23%) |
Nov 15, 2021 | 15.29 | 15.37 | 15.27 | 15.28 | 23,313 | -0.04(-0.23%) |
Nov 12, 2021 | 15.27 | 15.35 | 15.24 | 15.31 | 25,090 | +0.08(+0.51%) |
Nov 11, 2021 | 15.25 | 15.25 | 15.18 | 15.24 | 19,885 | -0.02(-0.12%) |
Nov 10, 2021 | 15.31 | 15.25 | 49,445 | -0.05(-0.34%) | ||
Nov 09, 2021 | 15.33 | 15.35 | 15.18 | 15.31 | 43,465 | +0.02(+0.11%) |
Nov 08, 2021 | 15.28 | 15.33 | 15.24 | 15.29 | 46,208 | +0.00(+0.00%) |
Nov 05, 2021 | 15.12 | 15.31 | 15.12 | 15.29 | 60,716 | +0.21(+1.40%) |
Nov 04, 2021 | 14.99 | 15.12 | 14.98 | 15.08 | 58,554 | +0.11(+0.70%) |
Nov 03, 2021 | 15.04 | 15.10 | 14.89 | 14.97 | 95,491 | -0.07(-0.47%) |
Nov 02, 2021 | 15.00 | 15.12 | 15.00 | 15.04 | 82,877 | +0.05(+0.35%) |
Nov 01, 2021 | 15.08 | 15.12 | 14.95 | 14.99 | 79,410 | -0.07(-0.47%) |
Oct 29, 2021 | 15.03 | 15.16 | 15.02 | 15.06 | 52,038 | -0.04(-0.23%) |
Oct 28, 2021 | 15.10 | 15.19 | 15.00 | 15.10 | 41,508 | +0.00(+0.00%) |
Oct 27, 2021 | 15.25 | 15.27 | 15.08 | 15.10 | 55,521 | -0.25(-1.66%) |
Oct 26, 2021 | 15.25 | 15.35 | 32,155 | +0.03(+0.17%) | ||
Oct 25, 2021 | 15.45 | 15.52 | 15.26 | 15.32 | 37,462 | -0.20(-1.30%) |
Oct 22, 2021 | 15.62 | 15.75 | 15.48 | 15.53 | 23,728 | -0.04(-0.23%) |
Oct 21, 2021 | 15.56 | 15.65 | 15.34 | 15.56 | 15,970 | -0.04(-0.28%) |
Oct 20, 2021 | 15.50 | 15.65 | 15.50 | 15.61 | 26,489 | +0.04(+0.28%) |
Oct 19, 2021 | 15.55 | 15.65 | 15.54 | 15.56 | 30,863 | -0.06(-0.41%) |
Oct 18, 2021 | 16.13 | 16.13 | 15.48 | 15.63 | 48,864 | -0.52(-3.20%) |
Oct 15, 2021 | 16.07 | 16.46 | 15.97 | 16.14 | 29,818 | -0.01(-0.05%) |
Oct 14, 2021 | 16.02 | 16.15 | 15.74 | 16.15 | 22,875 | +0.13(+0.81%) |
Oct 13, 2021 | 15.49 | 16.02 | 15.42 | 16.02 | 27,901 | +0.52(+3.33%) |
Oct 12, 2021 | 15.28 | 15.64 | 15.15 | 15.50 | 40,353 | +0.23(+1.49%) |
Oct 11, 2021 | 15.15 | 15.33 | 15.07 | 15.28 | 23,241 | +0.08(+0.52%) |
Oct 08, 2021 | 15.08 | 15.36 | 15.03 | 15.20 | 35,724 | +0.08(+0.52%) |
Oct 07, 2021 | 15.04 | 15.17 | 15.03 | 15.12 | 31,884 | +0.04(+0.23%) |
Oct 06, 2021 | 15.08 | 15.11 | 15.06 | 15.08 | 16,344 | -0.03(-0.17%) |
Oct 05, 2021 | 15.06 | 15.22 | 15.06 | 15.11 | 37,477 | -0.01(-0.06%) |
Oct 04, 2021 | 15.06 | 15.20 | 15.02 | 15.12 | 39,586 | -0.02(-0.12%) |
Oct 01, 2021 | 15.20 | 15.29 | 15.14 | 15.14 | 30,133 | +0.02(+0.12%) |
Sep 30, 2021 | 15.33 | 15.36 | 14.98 | 15.12 | 28,697 | -0.15(-0.98%) |
Sep 29, 2021 | 15.37 | 15.54 | 15.18 | 15.27 | 28,046 | -0.11(-0.74%) |
Sep 28, 2021 | 15.64 | 15.68 | 15.35 | 15.38 | 43,101 | -0.25(-1.57%) |
Sep 27, 2021 | 15.87 | 15.95 | 15.61 | 15.63 | 43,764 | -0.25(-1.60%) |
Sep 24, 2021 | 15.96 | 15.96 | 15.78 | 15.88 | 19,490 | -0.06(-0.38%) |
Sep 23, 2021 | 15.91 | 16.02 | 15.85 | 15.94 | 21,276 | -0.01(-0.06%) |
Sep 22, 2021 | 15.93 | 16.23 | 15.86 | 15.95 | 43,307 | +0.00(+0.00%) |
Sep 21, 2021 | 15.91 | 16.04 | 15.91 | 15.95 | 24,296 | +0.04(+0.22%) |
Sep 20, 2021 | 16.01 | 16.12 | 15.91 | 15.92 | 23,647 | -0.35(-2.15%) |
Sep 17, 2021 | 16.00 | 16.28 | 15.99 | 16.27 | 10,385 | +0.22(+1.36%) |
Sep 16, 2021 | 15.97 | 16.08 | 15.94 | 16.05 | 35,117 | +0.01(+0.05%) |
Sep 15, 2021 | 16.00 | 16.11 | 15.94 | 16.04 | 40,437 | -0.03(-0.22%) |
Sep 14, 2021 | 16.10 | 16.13 | 15.92 | 16.07 | 22,313 | -0.07(-0.45%) |
Sep 13, 2021 | 16.29 | 16.29 | 16.11 | 16.15 | 23,039 | -0.17(-1.02%) |
Sep 10, 2021 | 16.23 | 16.35 | 16.21 | 16.31 | 22,119 | +0.08(+0.48%) |
Sep 09, 2021 | 16.23 | 16.23 | 16.17 | 16.23 | 11,413 | +0.10(+0.65%) |
Sep 08, 2021 | 16.07 | 16.15 | 16.07 | 16.13 | 19,761 | -0.01(-0.05%) |
Sep 07, 2021 | 16.14 | 16.33 | 16.08 | 16.14 | 43,806 | -0.05(-0.32%) |
Sep 03, 2021 | 16.36 | 16.36 | 15.93 | 16.19 | 59,642 | -0.13(-0.80%) |
Sep 02, 2021 | 16.32 | 16.40 | 16.28 | 16.32 | 38,625 | +0.04(+0.27%) |
Sep 01, 2021 | 16.14 | 16.40 | 15.92 | 16.28 | 62,446 | +0.22(+1.36%) |
Aug 31, 2021 | 16.10 | 16.28 | 15.95 | 16.06 | 25,906 | -0.04(-0.27%) |
Aug 30, 2021 | 16.07 | 16.19 | 15.97 | 16.10 | 24,814 | -0.02(-0.11%) |
Aug 27, 2021 | 16.15 | 16.22 | 16.09 | 16.12 | 29,117 | -0.07(-0.43%) |
Aug 26, 2021 | 16.11 | 16.22 | 16.00 | 16.19 | 32,756 | +0.03(+0.16%) |
Aug 25, 2021 | 16.15 | 16.17 | 16.08 | 16.16 | 13,739 | -0.05(-0.32%) |
Aug 24, 2021 | 16.15 | 16.22 | 16.06 | 16.22 | 32,805 | +0.10(+0.65%) |
Aug 23, 2021 | 16.22 | 16.26 | 16.08 | 16.11 | 27,942 | -0.11(-0.70%) |
Aug 20, 2021 | 16.22 | 16.34 | 16.15 | 16.22 | 12,037 | +0.08(+0.48%) |
Aug 19, 2021 | 16.21 | 16.32 | 16.15 | 16.15 | 35,356 | -0.10(-0.64%) |
Aug 18, 2021 | 16.28 | 16.37 | 16.21 | 16.25 | 23,815 | -0.01(-0.05%) |
Aug 17, 2021 | 16.15 | 16.39 | 16.15 | 16.26 | 19,111 | +0.10(+0.65%) |
Aug 16, 2021 | 16.18 | 16.30 | 16.15 | 16.15 | 18,968 | -0.08(-0.48%) |
Aug 13, 2021 | 16.26 | 16.27 | 16.17 | 16.23 | 23,335 | -0.10(-0.60%) |
Aug 12, 2021 | 16.34 | 16.34 | 16.14 | 16.33 | 17,434 | +0.08(+0.48%) |
Aug 11, 2021 | 16.39 | 16.39 | 16.09 | 16.25 | 16,948 | +0.13(+0.81%) |
Aug 10, 2021 | 16.05 | 16.25 | 15.95 | 16.12 | 19,673 | +0.08(+0.49%) |
Aug 09, 2021 | 15.93 | 16.06 | 15.93 | 16.04 | 18,135 | +0.05(+0.33%) |
Aug 06, 2021 | 16.02 | 16.03 | 15.83 | 15.99 | 42,297 | -0.05(-0.33%) |
Aug 05, 2021 | 16.05 | 16.08 | 16.04 | 16.04 | 24,325 | -0.05(-0.32%) |
Aug 04, 2021 | 16.04 | 16.18 | 16.04 | 16.10 | 24,773 | -0.02(-0.11%) |
Aug 03, 2021 | 16.14 | 16.14 | 16.03 | 16.11 | 37,527 | -0.01(-0.05%) |