Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.92 | 15.09 | 14.87 | 15.09 | 1,834,196 | +0.11(+0.74%) |
Aug 30, 2022 | 14.76 | 15.06 | 14.76 | 14.98 | 2,645,600 | +0.17(+1.13%) |
Aug 29, 2022 | 14.83 | 14.87 | 14.70 | 14.81 | 2,342,696 | +0.10(+0.69%) |
Aug 26, 2022 | 14.23 | 14.71 | 14.22 | 14.71 | 3,217,302 | +0.47(+3.32%) |
Aug 25, 2022 | 14.38 | 14.41 | 14.23 | 14.24 | 2,386,776 | -0.20(-1.39%) |
Aug 24, 2022 | 14.48 | 14.51 | 14.38 | 14.44 | 3,748,040 | -0.04(-0.28%) |
Aug 23, 2022 | 14.46 | 14.49 | 14.37 | 14.48 | 4,755,378 | +0.04(+0.26%) |
Aug 22, 2022 | 14.32 | 14.47 | 14.31 | 14.44 | 2,744,675 | +0.31(+2.17%) |
Aug 19, 2022 | 14.04 | 14.17 | 14.04 | 14.13 | 3,347,157 | +0.18(+1.26%) |
Aug 18, 2022 | 13.98 | 14.03 | 13.93 | 13.96 | 4,947,072 | -0.04(-0.27%) |
Aug 17, 2022 | 14.00 | 14.05 | 13.90 | 13.99 | 2,699,058 | +0.11(+0.80%) |
Aug 16, 2022 | 13.95 | 13.98 | 13.82 | 13.88 | 2,784,570 | -0.04(-0.27%) |
Aug 15, 2022 | 14.05 | 14.05 | 13.90 | 13.92 | 1,620,932 | -0.06(-0.40%) |
Aug 12, 2022 | 14.14 | 14.18 | 13.97 | 13.98 | 2,270,746 | -0.22(-1.57%) |
Aug 11, 2022 | 14.11 | 14.24 | 14.03 | 14.20 | 2,602,392 | -0.01(-0.07%) |
Aug 10, 2022 | 14.25 | 14.31 | 14.20 | 14.21 | 1,791,837 | -0.30(-2.05%) |
Aug 09, 2022 | 14.49 | 14.55 | 14.46 | 14.51 | 2,580,524 | +0.07(+0.45%) |
Aug 08, 2022 | 14.38 | 14.49 | 14.28 | 14.44 | 2,705,380 | +0.00(+0.00%) |
Aug 05, 2022 | 14.56 | 14.57 | 14.41 | 14.44 | 2,734,180 | +0.04(+0.26%) |
Aug 04, 2022 | 14.39 | 14.46 | 14.37 | 14.40 | 2,095,008 | +0.01(+0.06%) |
Aug 03, 2022 | 14.53 | 14.54 | 14.35 | 14.39 | 3,174,071 | -0.22(-1.52%) |
Aug 02, 2022 | 14.59 | 14.65 | 14.44 | 14.62 | 4,158,049 | +0.10(+0.70%) |
Aug 01, 2022 | 14.58 | 14.60 | 14.42 | 14.51 | 2,654,506 | +0.05(+0.32%) |
Jul 29, 2022 | 14.63 | 14.66 | 14.44 | 14.47 | 2,964,549 | -0.22(-1.52%) |
Jul 28, 2022 | 14.84 | 14.98 | 14.66 | 14.69 | 2,957,277 | -0.19(-1.25%) |
Jul 27, 2022 | 15.14 | 15.14 | 14.80 | 14.88 | 4,249,516 | -0.39(-2.55%) |
Jul 26, 2022 | 15.15 | 15.30 | 15.15 | 15.27 | 3,652,420 | +0.19(+1.23%) |
Jul 25, 2022 | 15.09 | 15.18 | 15.06 | 15.08 | 3,568,337 | -0.02(-0.12%) |
Jul 22, 2022 | 14.97 | 15.19 | 14.92 | 15.10 | 4,844,361 | +0.14(+0.93%) |
Jul 21, 2022 | 15.15 | 15.23 | 14.96 | 14.96 | 4,892,678 | -0.15(-0.98%) |
Jul 20, 2022 | 15.20 | 15.26 | 15.06 | 15.11 | 4,274,373 | -0.09(-0.61%) |
Jul 19, 2022 | 15.46 | 15.49 | 15.19 | 15.20 | 4,494,918 | -0.43(-2.73%) |
Jul 18, 2022 | 15.37 | 15.68 | 15.34 | 15.63 | 3,886,568 | +0.12(+0.78%) |
Jul 15, 2022 | 15.62 | 15.69 | 15.50 | 15.51 | 4,326,773 | -0.30(-1.88%) |
Jul 14, 2022 | 15.98 | 16.08 | 15.78 | 15.80 | 4,085,873 | +0.05(+0.29%) |
Jul 13, 2022 | 15.92 | 15.93 | 15.64 | 15.76 | 3,865,407 | +0.08(+0.53%) |
Jul 12, 2022 | 15.57 | 15.75 | 15.47 | 15.67 | 3,194,972 | +0.14(+0.90%) |
Jul 11, 2022 | 15.47 | 15.57 | 15.44 | 15.54 | 3,083,915 | +0.17(+1.09%) |
Jul 08, 2022 | 15.42 | 15.48 | 15.29 | 15.37 | 3,915,698 | +0.02(+0.12%) |
Jul 07, 2022 | 15.50 | 15.50 | 15.32 | 15.35 | 3,280,717 | -0.23(-1.49%) |
Jul 06, 2022 | 15.63 | 15.73 | 15.47 | 15.58 | 5,522,299 | -0.06(-0.36%) |
Jul 05, 2022 | 15.88 | 16.00 | 15.64 | 15.64 | 3,941,702 | -0.03(-0.18%) |
Jul 01, 2022 | 15.85 | 15.97 | 15.64 | 15.67 | 7,037,250 | -0.15(-0.94%) |
Jun 30, 2022 | 15.86 | 16.01 | 15.69 | 15.81 | 7,562,930 | +0.13(+0.83%) |
Jun 29, 2022 | 15.66 | 15.77 | 15.61 | 15.68 | 4,276,883 | +0.01(+0.06%) |
Jun 28, 2022 | 15.30 | 15.68 | 15.19 | 15.67 | 3,410,072 | +0.32(+2.05%) |
Jun 27, 2022 | 15.27 | 15.41 | 15.26 | 15.36 | 3,283,829 | +0.05(+0.30%) |
Jun 24, 2022 | 15.67 | 15.67 | 15.30 | 15.31 | 4,719,651 | -0.48(-3.05%) |
Jun 23, 2022 | 15.87 | 16.02 | 15.77 | 15.79 | 6,441,281 | -0.17(-1.05%) |
Jun 22, 2022 | 16.13 | 16.13 | 15.78 | 15.96 | 3,922,039 | +0.03(+0.18%) |
Jun 21, 2022 | 16.08 | 16.08 | 15.87 | 15.93 | 4,089,869 | -0.40(-2.44%) |
Jun 17, 2022 | 16.36 | 16.51 | 16.18 | 16.33 | 5,699,965 | -0.02(-0.11%) |
Jun 16, 2022 | 16.20 | 16.48 | 16.19 | 16.35 | 7,990,730 | +0.51(+3.22%) |
Jun 15, 2022 | 15.93 | 16.15 | 15.65 | 15.84 | 6,358,103 | -0.24(-1.50%) |
Jun 14, 2022 | 15.93 | 16.21 | 15.90 | 16.08 | 4,171,137 | +0.06(+0.35%) |
Jun 13, 2022 | 15.83 | 16.09 | 15.76 | 16.03 | 7,082,879 | +0.59(+3.85%) |
Jun 10, 2022 | 15.24 | 15.44 | 15.22 | 15.43 | 5,698,797 | +0.45(+2.97%) |
Jun 09, 2022 | 14.71 | 15.00 | 14.63 | 14.99 | 3,436,813 | +0.33(+2.28%) |
Jun 08, 2022 | 14.55 | 14.68 | 14.49 | 14.65 | 2,302,094 | +0.17(+1.15%) |
Jun 07, 2022 | 14.76 | 14.77 | 14.48 | 14.49 | 2,177,633 | -0.15(-1.01%) |
Jun 06, 2022 | 14.51 | 14.67 | 14.46 | 14.63 | 2,242,439 | -0.05(-0.32%) |
Jun 03, 2022 | 14.62 | 14.71 | 14.56 | 14.68 | 2,516,532 | +0.25(+1.74%) |
Jun 02, 2022 | 14.73 | 14.80 | 14.43 | 14.43 | 2,926,007 | -0.28(-1.89%) |
Jun 01, 2022 | 14.52 | 14.81 | 14.49 | 14.71 | 2,687,822 | +0.10(+0.70%) |
May 31, 2022 | 14.57 | 14.70 | 14.48 | 14.61 | 2,923,593 | +0.09(+0.64%) |
May 27, 2022 | 14.78 | 14.78 | 14.51 | 14.51 | 2,729,535 | -0.36(-2.43%) |
May 26, 2022 | 15.13 | 15.14 | 14.81 | 14.88 | 2,892,931 | -0.30(-1.96%) |
May 25, 2022 | 15.38 | 15.39 | 15.10 | 15.17 | 3,606,428 | -0.15(-0.97%) |
May 24, 2022 | 15.37 | 15.57 | 15.28 | 15.32 | 3,955,487 | +0.12(+0.79%) |
May 23, 2022 | 15.37 | 15.46 | 15.17 | 15.20 | 3,158,329 | -0.30(-1.92%) |
May 20, 2022 | 15.35 | 15.85 | 15.32 | 15.50 | 4,635,707 | +0.01(+0.06%) |
May 19, 2022 | 15.54 | 15.59 | 15.32 | 15.49 | 4,268,812 | +0.09(+0.60%) |
May 18, 2022 | 14.97 | 15.44 | 14.97 | 15.40 | 4,017,862 | +0.58(+3.95%) |
May 17, 2022 | 14.87 | 15.02 | 14.80 | 14.81 | 4,611,657 | -0.31(-2.03%) |
May 16, 2022 | 15.12 | 15.20 | 14.97 | 15.12 | 6,506,844 | +0.06(+0.37%) |
May 13, 2022 | 15.25 | 15.29 | 15.00 | 15.06 | 4,439,393 | -0.36(-2.35%) |
May 12, 2022 | 15.54 | 15.69 | 15.28 | 15.42 | 11,555,503 | +0.02(+0.12%) |
May 11, 2022 | 15.20 | 15.43 | 14.98 | 15.41 | 7,144,584 | +0.25(+1.65%) |
May 10, 2022 | 14.95 | 15.32 | 14.89 | 15.15 | 5,058,060 | -0.03(-0.18%) |
May 09, 2022 | 14.95 | 15.25 | 14.90 | 15.18 | 5,472,950 | +0.47(+3.22%) |
May 06, 2022 | 14.74 | 14.92 | 14.60 | 14.71 | 8,361,166 | +0.07(+0.51%) |
May 05, 2022 | 14.28 | 14.77 | 14.27 | 14.63 | 12,366,454 | +0.49(+3.48%) |
May 04, 2022 | 14.54 | 14.66 | 14.12 | 14.14 | 7,354,572 | -0.44(-2.99%) |
May 03, 2022 | 14.62 | 14.68 | 14.49 | 14.58 | 7,595,137 | -0.06(-0.44%) |
May 02, 2022 | 14.74 | 14.98 | 14.59 | 14.64 | 6,482,753 | -0.09(-0.63%) |
Apr 29, 2022 | 14.35 | 14.76 | 14.27 | 14.74 | 7,702,529 | +0.53(+3.72%) |
Apr 28, 2022 | 14.40 | 14.55 | 14.14 | 14.21 | 4,891,374 | -0.37(-2.55%) |
Apr 27, 2022 | 14.57 | 14.65 | 14.38 | 14.58 | 4,631,613 | -0.03(-0.19%) |
Apr 26, 2022 | 14.29 | 14.61 | 14.29 | 14.61 | 3,089,247 | +0.41(+2.88%) |
Apr 25, 2022 | 14.37 | 14.53 | 14.20 | 14.20 | 4,607,016 | -0.09(-0.65%) |
Apr 22, 2022 | 13.95 | 14.30 | 13.94 | 14.29 | 4,227,986 | +0.39(+2.80%) |
Apr 21, 2022 | 13.58 | 13.93 | 13.54 | 13.90 | 3,153,580 | +0.20(+1.49%) |
Apr 20, 2022 | 13.63 | 13.73 | 13.61 | 13.70 | 2,180,633 | +0.01(+0.07%) |
Apr 19, 2022 | 13.92 | 13.92 | 13.66 | 13.69 | 1,385,299 | -0.23(-1.67%) |
Apr 18, 2022 | 13.95 | 13.99 | 13.86 | 13.92 | 1,953,370 | +0.01(+0.07%) |
Apr 14, 2022 | 13.73 | 13.92 | 13.71 | 13.91 | 1,272,150 | +0.16(+1.15%) |
Apr 13, 2022 | 13.92 | 13.92 | 13.72 | 13.75 | 2,631,835 | -0.16(-1.13%) |
Apr 12, 2022 | 13.75 | 13.96 | 13.68 | 13.91 | 2,752,873 | +0.06(+0.47%) |
Apr 11, 2022 | 13.72 | 13.87 | 13.71 | 13.85 | 1,842,240 | +0.23(+1.70%) |
Apr 08, 2022 | 13.60 | 13.67 | 13.52 | 13.61 | 1,592,440 | +0.03(+0.21%) |
Apr 07, 2022 | 13.68 | 13.74 | 13.53 | 13.59 | 3,097,055 | -0.07(-0.48%) |
Apr 06, 2022 | 13.64 | 13.74 | 13.59 | 13.65 | 2,803,777 | +0.14(+1.03%) |
Apr 05, 2022 | 13.40 | 13.55 | 13.33 | 13.51 | 1,358,920 | +0.17(+1.25%) |
Apr 04, 2022 | 13.46 | 13.48 | 13.35 | 13.35 | 1,244,215 | -0.11(-0.83%) |
Apr 01, 2022 | 13.46 | 13.57 | 13.46 | 13.46 | 1,869,185 | -0.05(-0.34%) |
Mar 31, 2022 | 13.33 | 13.50 | 13.30 | 13.50 | 2,783,426 | +0.21(+1.61%) |
Mar 30, 2022 | 13.24 | 13.36 | 13.23 | 13.29 | 1,191,297 | +0.07(+0.56%) |
Mar 29, 2022 | 13.25 | 13.34 | 13.20 | 13.22 | 1,855,537 | -0.17(-1.25%) |
Mar 28, 2022 | 13.50 | 13.55 | 13.38 | 13.38 | 1,913,445 | -0.10(-0.76%) |
Mar 25, 2022 | 13.53 | 13.60 | 13.47 | 13.48 | 1,804,702 | -0.06(-0.41%) |
Mar 24, 2022 | 13.69 | 13.72 | 13.54 | 13.54 | 1,268,086 | -0.21(-1.55%) |
Mar 23, 2022 | 13.66 | 13.75 | 13.61 | 13.75 | 1,569,219 | +0.19(+1.37%) |
Mar 22, 2022 | 13.70 | 13.70 | 13.55 | 13.57 | 1,750,985 | -0.16(-1.15%) |
Mar 21, 2022 | 13.74 | 13.85 | 13.67 | 13.73 | 2,793,483 | -0.02(-0.14%) |
Mar 18, 2022 | 13.93 | 13.96 | 13.72 | 13.74 | 2,781,930 | -0.15(-1.07%) |
Mar 17, 2022 | 14.12 | 14.13 | 13.89 | 13.89 | 2,454,628 | -0.18(-1.25%) |
Mar 16, 2022 | 14.31 | 14.42 | 14.06 | 14.07 | 5,563,080 | -0.32(-2.19%) |
Mar 15, 2022 | 14.63 | 14.65 | 14.36 | 14.38 | 3,766,288 | -0.32(-2.21%) |
Mar 14, 2022 | 14.57 | 14.75 | 14.44 | 14.71 | 4,418,983 | +0.10(+0.70%) |
Mar 11, 2022 | 14.33 | 14.61 | 14.31 | 14.61 | 2,418,264 | +0.19(+1.29%) |
Mar 10, 2022 | 14.51 | 14.58 | 14.38 | 14.42 | 2,686,400 | +0.06(+0.45%) |
Mar 09, 2022 | 14.41 | 14.51 | 14.28 | 14.36 | 5,077,647 | -0.38(-2.58%) |
Mar 08, 2022 | 14.63 | 14.78 | 14.37 | 14.74 | 7,026,718 | +0.10(+0.70%) |
Mar 07, 2022 | 14.25 | 14.63 | 14.23 | 14.63 | 5,041,436 | +0.42(+2.94%) |
Mar 04, 2022 | 14.24 | 14.35 | 14.18 | 14.22 | 3,070,471 | +0.11(+0.79%) |
Mar 03, 2022 | 13.96 | 14.15 | 13.92 | 14.11 | 3,686,447 | +0.07(+0.53%) |
Mar 02, 2022 | 14.21 | 14.24 | 13.98 | 14.03 | 3,898,327 | -0.26(-1.82%) |
Mar 01, 2022 | 14.13 | 14.38 | 14.06 | 14.29 | 5,704,400 | +0.20(+1.45%) |
Feb 28, 2022 | 14.22 | 14.27 | 14.03 | 14.09 | 6,146,836 | +0.04(+0.26%) |
Feb 25, 2022 | 14.33 | 14.28 | 14.04 | 14.05 | 6,052,018 | -0.32(-2.20%) |
Feb 24, 2022 | 14.95 | 14.97 | 14.35 | 14.37 | 8,510,250 | -0.22(-1.53%) |
Feb 23, 2022 | 14.24 | 14.60 | 14.20 | 14.59 | 3,430,516 | +0.26(+1.81%) |
Feb 22, 2022 | 14.26 | 14.44 | 14.14 | 14.33 | 3,815,116 | +0.16(+1.11%) |
Feb 18, 2022 | 14.17 | 0 | +0.09(+0.66%) | |||
Feb 17, 2022 | 13.90 | 14.10 | 13.87 | 14.08 | 2,587,761 | +0.29(+2.09%) |
Feb 16, 2022 | 13.88 | 13.93 | 13.75 | 13.79 | 2,341,471 | -0.02(-0.13%) |
Feb 15, 2022 | 13.87 | 13.89 | 13.80 | 13.81 | 1,715,292 | -0.23(-1.65%) |
Feb 14, 2022 | 14.01 | 14.14 | 13.96 | 14.04 | 4,071,483 | +0.06(+0.40%) |
Feb 11, 2022 | 13.73 | 14.03 | 13.65 | 13.99 | 6,510,655 | +0.28(+2.03%) |
Feb 10, 2022 | 13.65 | 13.77 | 13.47 | 13.71 | 2,072,695 | +0.23(+1.72%) |
Feb 09, 2022 | 13.53 | 13.55 | 13.47 | 13.47 | 1,417,127 | -0.19(-1.43%) |
Feb 08, 2022 | 13.81 | 13.85 | 13.64 | 13.67 | 1,225,614 | -0.11(-0.81%) |
Feb 07, 2022 | 13.73 | 13.83 | 13.67 | 13.78 | 1,543,313 | +0.04(+0.27%) |
Feb 04, 2022 | 13.81 | 13.89 | 13.62 | 13.74 | 3,338,705 | -0.06(-0.40%) |
Feb 03, 2022 | 13.69 | 13.84 | 13.80 | 3,733,805 | +0.31(+2.27%) | |
Feb 02, 2022 | 13.54 | 13.61 | 13.47 | 13.49 | 1,460,668 | -0.13(-0.95%) |
Feb 01, 2022 | 13.69 | 13.80 | 13.60 | 13.62 | 2,305,992 | -0.10(-0.74%) |
Jan 31, 2022 | 14.00 | 13.71 | 13.73 | 2,380,728 | -0.25(-1.79%) | |
Jan 28, 2022 | 14.28 | 14.44 | 13.97 | 13.98 | 3,192,375 | -0.34(-2.40%) |
Jan 27, 2022 | 14.10 | 14.38 | 13.99 | 14.32 | 2,986,066 | +0.07(+0.52%) |
Jan 26, 2022 | 14.00 | 14.40 | 13.91 | 14.25 | 5,823,675 | +0.04(+0.26%) |
Jan 25, 2022 | 14.27 | 14.45 | 14.08 | 14.21 | 3,339,806 | +0.16(+1.12%) |
Jan 24, 2022 | 14.30 | 14.65 | 14.03 | 14.05 | 7,526,206 | -0.06(-0.39%) |
Jan 21, 2022 | 13.87 | 14.11 | 13.80 | 14.11 | 8,266,680 | +0.27(+1.94%) |
Jan 20, 2022 | 13.63 | 13.85 | 13.47 | 13.84 | 1,189,404 | +0.15(+1.08%) |
Jan 19, 2022 | 13.50 | 13.69 | 13.45 | 13.69 | 1,050,683 | +0.15(+1.10%) |
Jan 18, 2022 | 13.46 | 13.57 | 13.45 | 13.54 | 1,100,641 | +0.23(+1.74%) |
Jan 14, 2022 | 13.31 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 13.09 | 13.34 | 13.09 | 13.32 | 622,486 | +0.17(+1.27%) |
Jan 12, 2022 | 13.11 | 13.19 | 13.07 | 13.15 | 260,929 | -0.02(-0.14%) |
Jan 11, 2022 | 13.29 | 13.38 | 13.16 | 13.17 | 1,128,665 | -0.12(-0.91%) |
Jan 10, 2022 | 13.36 | 13.54 | 13.29 | 13.29 | 2,574,036 | +0.01(+0.07%) |
Jan 07, 2022 | 13.22 | 13.31 | 13.19 | 13.28 | 640,318 | +0.06(+0.49%) |
Jan 06, 2022 | 13.22 | 13.28 | 13.16 | 13.22 | 985,975 | +0.01(+0.07%) |
Jan 05, 2022 | 12.96 | 13.21 | 12.96 | 13.21 | 604,143 | +0.24(+1.86%) |
Jan 04, 2022 | 12.91 | 13.01 | 12.90 | 12.96 | 443,639 | +0.01(+0.07%) |
Jan 03, 2022 | 12.99 | 13.06 | 12.96 | 12.96 | 531,908 | -0.08(-0.64%) |
Dec 31, 2021 | 13.00 | 13.04 | 12.98 | 13.04 | 477,841 | +0.04(+0.32%) |
Dec 30, 2021 | 12.96 | 13.01 | 12.92 | 13.00 | 117,594 | +0.04(+0.32%) |
Dec 29, 2021 | 12.98 | 13.00 | 12.93 | 12.96 | 360,609 | -0.02(-0.14%) |
Dec 28, 2021 | 12.95 | 13.00 | 12.93 | 12.97 | 366,828 | +0.01(+0.07%) |
Dec 27, 2021 | 13.12 | 13.12 | 12.96 | 12.96 | 216,869 | -0.19(-1.48%) |
Dec 23, 2021 | 13.20 | 13.22 | 13.11 | 13.16 | 401,905 | -0.08(-0.63%) |
Dec 22, 2021 | 13.38 | 13.38 | 13.23 | 13.24 | 1,287,413 | -0.12(-0.90%) |
Dec 21, 2021 | 13.49 | 13.57 | 13.36 | 13.36 | 653,831 | -0.25(-1.84%) |
Dec 20, 2021 | 13.63 | 13.72 | 13.60 | 13.61 | 1,899,727 | +0.14(+1.03%) |
Dec 17, 2021 | 13.43 | 13.51 | 13.34 | 13.47 | 792,039 | +0.15(+1.11%) |
Dec 16, 2021 | 13.15 | 13.36 | 13.15 | 13.33 | 1,332,448 | +0.12(+0.91%) |
Dec 15, 2021 | 13.42 | 13.49 | 13.21 | 13.21 | 1,089,618 | -0.20(-1.52%) |
Dec 14, 2021 | 13.43 | 13.51 | 13.36 | 13.41 | 684,431 | +0.07(+0.56%) |
Dec 13, 2021 | 13.22 | 13.34 | 13.22 | 13.34 | 1,363,706 | +0.13(+0.98%) |
Dec 10, 2021 | 13.25 | 13.33 | 13.21 | 13.21 | 816,264 | -0.13(-0.97%) |
Dec 09, 2021 | 13.28 | 13.35 | 13.27 | 13.34 | 444,825 | +0.09(+0.70%) |
Dec 08, 2021 | 13.28 | 13.32 | 13.24 | 13.24 | 338,888 | -0.04(-0.28%) |
Dec 07, 2021 | 13.41 | 13.41 | 13.27 | 13.28 | 673,161 | -0.29(-2.12%) |
Dec 06, 2021 | 13.65 | 13.73 | 13.51 | 13.57 | 626,679 | -0.17(-1.22%) |
Dec 03, 2021 | 13.55 | 13.86 | 13.53 | 13.73 | 1,034,959 | +0.11(+0.82%) |
Dec 02, 2021 | 13.83 | 13.83 | 13.57 | 13.62 | 1,737,096 | -0.20(-1.48%) |
Dec 01, 2021 | 13.50 | 13.83 | 13.40 | 13.83 | 978,202 | +0.16(+1.15%) |
Nov 30, 2021 | 13.50 | 13.68 | 13.44 | 13.67 | 1,667,061 | +0.25(+1.87%) |
Nov 29, 2021 | 13.44 | 13.49 | 13.35 | 13.42 | 413,166 | -0.17(-1.23%) |
Nov 26, 2021 | 13.49 | 13.60 | 13.44 | 13.59 | 1,100,464 | +0.31(+2.31%) |
Nov 24, 2021 | 13.38 | 13.39 | 13.28 | 13.28 | 653,086 | -0.04(-0.28%) |
Nov 23, 2021 | 13.35 | 13.42 | 13.29 | 13.32 | 508,953 | -0.02(-0.14%) |
Nov 22, 2021 | 13.23 | 13.34 | 13.17 | 13.34 | 346,351 | +0.04(+0.28%) |
Nov 19, 2021 | 13.29 | 13.31 | 13.23 | 13.30 | 484,154 | +0.03(+0.21%) |
Nov 18, 2021 | 13.30 | 13.28 | 13.27 | 13.27 | 296,759 | -0.06(-0.42%) |
Nov 17, 2021 | 13.29 | 13.34 | 13.29 | 13.33 | 226,676 | +0.04(+0.28%) |
Nov 16, 2021 | 13.35 | 13.35 | 13.26 | 13.29 | 305,658 | -0.05(-0.35%) |
Nov 15, 2021 | 13.30 | 13.37 | 13.30 | 13.34 | 252,660 | +0.00(+0.00%) |
Nov 12, 2021 | 13.40 | 13.43 | 13.34 | 13.34 | 104,509 | -0.10(-0.76%) |
Nov 11, 2021 | 13.41 | 13.45 | 13.40 | 13.44 | 123,447 | -0.00(-0.03%) |
Nov 10, 2021 | 13.40 | 13.44 | 378,678 | +0.11(+0.79%) | ||
Nov 09, 2021 | 13.28 | 13.38 | 13.28 | 13.34 | 505,399 | +0.04(+0.28%) |
Nov 08, 2021 | 13.27 | 13.32 | 13.27 | 13.30 | 92,927 | -0.01(-0.07%) |
Nov 05, 2021 | 13.29 | 13.35 | 13.25 | 13.31 | 164,265 | -0.06(-0.42%) |
Nov 04, 2021 | 13.39 | 13.41 | 13.35 | 13.36 | 240,516 | -0.06(-0.42%) |
Nov 03, 2021 | 13.51 | 13.53 | 13.41 | 13.42 | 284,928 | -0.09(-0.69%) |
Nov 02, 2021 | 13.55 | 13.55 | 13.50 | 13.51 | 83,437 | -0.05(-0.34%) |
Nov 01, 2021 | 13.54 | 13.61 | 13.59 | 13.56 | 400,807 | -0.03(-0.20%) |
Oct 29, 2021 | 13.67 | 13.69 | 13.58 | 13.59 | 217,660 | -0.02(-0.14%) |
Oct 28, 2021 | 13.71 | 13.71 | 13.60 | 13.60 | 187,145 | -0.13(-0.95%) |
Oct 27, 2021 | 13.68 | 13.74 | 13.65 | 13.73 | 229,608 | +0.06(+0.41%) |
Oct 26, 2021 | 13.65 | 13.68 | 312,882 | -0.03(-0.20%) | ||
Oct 25, 2021 | 13.74 | 13.79 | 13.68 | 13.71 | 126,277 | -0.06(-0.47%) |
Oct 22, 2021 | 13.77 | 13.83 | 13.73 | 13.77 | 472,828 | +0.02(+0.13%) |
Oct 21, 2021 | 13.81 | 13.82 | 13.75 | 13.75 | 177,706 | -0.05(-0.34%) |
Oct 20, 2021 | 13.84 | 13.84 | 13.78 | 13.80 | 223,978 | -0.05(-0.34%) |
Oct 19, 2021 | 13.91 | 13.91 | 13.85 | 13.85 | 209,487 | -0.11(-0.80%) |
Oct 18, 2021 | 14.05 | 14.07 | 13.95 | 13.96 | 457,313 | -0.05(-0.33%) |
Oct 15, 2021 | 14.02 | 14.04 | 13.98 | 14.00 | 526,158 | -0.09(-0.66%) |
Oct 14, 2021 | 14.21 | 14.23 | 14.10 | 14.10 | 1,093,905 | -0.25(-1.75%) |
Oct 13, 2021 | 14.36 | 14.46 | 14.32 | 14.35 | 648,018 | -0.06(-0.39%) |
Oct 12, 2021 | 14.32 | 14.42 | 14.32 | 14.40 | 359,068 | +0.05(+0.32%) |
Oct 11, 2021 | 14.29 | 14.36 | 14.18 | 14.36 | 234,157 | +0.10(+0.72%) |
Oct 08, 2021 | 14.20 | 14.27 | 14.20 | 14.25 | 198,429 | +0.02(+0.13%) |
Oct 07, 2021 | 14.24 | 14.25 | 14.14 | 14.24 | 961,983 | -0.11(-0.78%) |
Oct 06, 2021 | 14.54 | 14.60 | 14.35 | 14.35 | 841,985 | -0.07(-0.52%) |
Oct 05, 2021 | 14.52 | 14.53 | 14.34 | 14.42 | 194,969 | -0.15(-1.02%) |
Oct 04, 2021 | 14.42 | 14.63 | 14.40 | 14.57 | 996,063 | +0.18(+1.22%) |
Oct 01, 2021 | 14.50 | 14.62 | 14.33 | 14.39 | 469,126 | -0.16(-1.08%) |
Sep 30, 2021 | 14.32 | 14.55 | 14.31 | 14.55 | 1,047,123 | +0.18(+1.23%) |
Sep 29, 2021 | 14.36 | 14.39 | 14.30 | 14.38 | 763,078 | -0.04(-0.26%) |
Sep 28, 2021 | 14.22 | 14.42 | 14.21 | 14.41 | 554,481 | +0.29(+2.04%) |
Sep 27, 2021 | 14.12 | 14.13 | 14.07 | 14.12 | 286,576 | +0.04(+0.26%) |
Sep 24, 2021 | 14.15 | 14.16 | 14.06 | 14.09 | 192,027 | -0.01(-0.07%) |
Sep 23, 2021 | 14.20 | 14.22 | 14.05 | 14.10 | 572,977 | -0.18(-1.24%) |
Sep 22, 2021 | 14.33 | 14.37 | 14.21 | 14.27 | 997,035 | -0.14(-0.97%) |
Sep 21, 2021 | 14.31 | 14.43 | 14.28 | 14.41 | 515,860 | +0.01(+0.06%) |
Sep 20, 2021 | 14.38 | 14.56 | 14.33 | 14.40 | 1,274,912 | +0.24(+1.70%) |
Sep 17, 2021 | 14.06 | 14.18 | 14.05 | 14.16 | 510,834 | +0.14(+0.99%) |
Sep 16, 2021 | 14.02 | 14.12 | 13.99 | 14.02 | 445,730 | +0.01(+0.07%) |
Sep 15, 2021 | 14.12 | 14.15 | 13.99 | 14.01 | 500,903 | -0.10(-0.72%) |
Sep 14, 2021 | 14.01 | 14.16 | 14.00 | 14.12 | 518,562 | +0.06(+0.40%) |
Sep 13, 2021 | 13.99 | 14.13 | 13.98 | 14.06 | 477,829 | -0.03(-0.20%) |
Sep 10, 2021 | 13.92 | 14.09 | 13.90 | 14.09 | 267,266 | +0.10(+0.73%) |
Sep 09, 2021 | 13.93 | 13.99 | 13.87 | 13.99 | 196,029 | +0.07(+0.53%) |
Sep 08, 2021 | 13.91 | 13.98 | 13.89 | 13.91 | 231,334 | +0.01(+0.07%) |
Sep 07, 2021 | 13.87 | 13.92 | 13.86 | 13.90 | 223,663 | +0.05(+0.33%) |
Sep 03, 2021 | 13.88 | 13.89 | 13.84 | 13.86 | 121,356 | +0.02(+0.13%) |
Sep 02, 2021 | 13.84 | 13.88 | 13.82 | 13.84 | 100,433 | -0.05(-0.33%) |