Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.63 | 16.67 | 16.02 | 16.05 | 495,534 | -0.59(-3.52%) |
Aug 30, 2022 | 16.84 | 16.94 | 16.55 | 16.63 | 307,783 | -0.26(-1.56%) |
Aug 29, 2022 | 17.15 | 17.30 | 16.88 | 16.90 | 183,199 | -0.40(-2.31%) |
Aug 26, 2022 | 18.15 | 18.22 | 17.30 | 17.30 | 278,116 | -0.79(-4.37%) |
Aug 25, 2022 | 17.88 | 18.14 | 17.81 | 18.09 | 391,443 | +0.37(+2.09%) |
Aug 24, 2022 | 17.78 | 17.82 | 17.57 | 17.72 | 196,374 | +0.03(+0.17%) |
Aug 23, 2022 | 17.60 | 17.97 | 17.60 | 17.69 | 199,850 | -0.02(-0.11%) |
Aug 22, 2022 | 17.78 | 17.91 | 17.66 | 17.71 | 324,763 | -0.33(-1.84%) |
Aug 19, 2022 | 18.12 | 18.13 | 17.88 | 18.04 | 312,602 | -0.20(-1.12%) |
Aug 18, 2022 | 18.03 | 18.33 | 17.84 | 18.24 | 157,348 | +0.31(+1.74%) |
Aug 17, 2022 | 18.05 | 18.16 | 17.83 | 17.93 | 303,791 | -0.43(-2.34%) |
Aug 16, 2022 | 17.95 | 18.43 | 17.86 | 18.36 | 467,893 | +0.25(+1.40%) |
Aug 15, 2022 | 17.64 | 18.12 | 17.39 | 18.11 | 325,073 | -0.09(-0.48%) |
Aug 12, 2022 | 17.94 | 18.20 | 17.67 | 18.20 | 273,095 | +0.23(+1.30%) |
Aug 11, 2022 | 17.99 | 18.01 | 17.47 | 17.96 | 418,605 | +0.51(+2.91%) |
Aug 10, 2022 | 17.54 | 17.76 | 17.38 | 17.45 | 395,394 | +0.38(+2.23%) |
Aug 09, 2022 | 17.46 | 17.55 | 16.89 | 17.07 | 289,361 | -0.48(-2.72%) |
Aug 08, 2022 | 17.47 | 17.58 | 17.07 | 17.55 | 392,715 | +0.19(+1.07%) |
Aug 05, 2022 | 17.05 | 17.38 | 17.02 | 17.37 | 294,183 | +0.07(+0.39%) |
Aug 04, 2022 | 17.46 | 17.57 | 17.23 | 17.30 | 340,577 | -0.17(-0.95%) |
Aug 03, 2022 | 17.40 | 17.57 | 16.94 | 17.46 | 307,610 | +0.15(+0.85%) |
Aug 02, 2022 | 17.78 | 17.81 | 17.24 | 17.32 | 435,999 | -0.64(-3.58%) |
Aug 01, 2022 | 17.46 | 18.22 | 17.27 | 17.96 | 466,706 | +0.34(+1.94%) |
Jul 29, 2022 | 16.93 | 17.74 | 16.86 | 17.62 | 619,515 | +0.78(+4.63%) |
Jul 28, 2022 | 16.59 | 16.88 | 16.29 | 16.84 | 407,525 | +0.55(+3.35%) |
Jul 27, 2022 | 15.02 | 16.33 | 15.02 | 16.29 | 393,518 | +0.65(+4.18%) |
Jul 26, 2022 | 15.56 | 15.92 | 15.42 | 15.64 | 214,256 | -0.12(-0.74%) |
Jul 25, 2022 | 15.58 | 15.90 | 15.40 | 15.76 | 252,574 | +0.20(+1.25%) |
Jul 22, 2022 | 15.66 | 15.78 | 15.43 | 15.56 | 326,812 | -0.09(-0.56%) |
Jul 21, 2022 | 15.33 | 15.68 | 15.10 | 15.65 | 260,875 | +0.11(+0.69%) |
Jul 20, 2022 | 14.93 | 15.62 | 14.93 | 15.54 | 413,829 | +0.47(+3.11%) |
Jul 19, 2022 | 14.44 | 15.14 | 14.44 | 15.07 | 275,247 | +0.87(+6.11%) |
Jul 18, 2022 | 14.41 | 14.54 | 14.14 | 14.21 | 232,655 | -0.02(-0.14%) |
Jul 15, 2022 | 14.33 | 14.39 | 13.95 | 14.22 | 334,633 | +0.25(+1.82%) |
Jul 14, 2022 | 13.68 | 13.98 | 13.54 | 13.97 | 138,453 | +0.08(+0.56%) |
Jul 13, 2022 | 13.61 | 13.93 | 13.59 | 13.89 | 201,656 | +0.05(+0.35%) |
Jul 12, 2022 | 13.71 | 14.24 | 13.71 | 13.84 | 682,740 | +0.11(+0.78%) |
Jul 11, 2022 | 13.41 | 13.80 | 13.39 | 13.74 | 315,441 | +0.12(+0.86%) |
Jul 08, 2022 | 13.44 | 13.77 | 13.43 | 13.62 | 181,325 | +0.07(+0.50%) |
Jul 07, 2022 | 13.31 | 13.65 | 13.29 | 13.55 | 221,383 | +0.55(+4.20%) |
Jul 06, 2022 | 13.28 | 13.31 | 12.65 | 13.01 | 212,882 | -0.27(-2.06%) |
Jul 05, 2022 | 12.90 | 13.28 | 12.59 | 13.28 | 367,208 | +0.00(+0.00%) |
Jul 01, 2022 | 13.11 | 13.55 | 13.04 | 13.28 | 297,802 | +0.11(+0.81%) |
Jun 30, 2022 | 12.86 | 13.29 | 12.78 | 13.17 | 305,154 | +0.07(+0.52%) |
Jun 29, 2022 | 13.79 | 13.79 | 13.05 | 13.10 | 358,802 | -0.65(-4.72%) |
Jun 28, 2022 | 14.03 | 14.09 | 13.74 | 13.75 | 1,312,493 | -0.22(-1.60%) |
Jun 27, 2022 | 13.70 | 14.32 | 13.49 | 13.98 | 630,490 | +0.44(+3.22%) |
Jun 24, 2022 | 12.65 | 13.54 | 12.59 | 13.54 | 1,785,706 | +1.11(+8.89%) |
Jun 23, 2022 | 13.11 | 13.17 | 12.43 | 12.43 | 385,705 | -0.71(-5.39%) |
Jun 22, 2022 | 13.16 | 13.32 | 13.02 | 13.14 | 296,429 | -0.18(-1.38%) |
Jun 21, 2022 | 13.53 | 13.58 | 13.20 | 13.33 | 362,198 | +0.09(+0.66%) |
Jun 17, 2022 | 13.60 | 13.76 | 13.23 | 13.24 | 492,162 | -0.29(-2.15%) |
Jun 16, 2022 | 14.15 | 14.15 | 13.45 | 13.53 | 278,733 | -0.93(-6.44%) |
Jun 15, 2022 | 14.55 | 14.65 | 14.16 | 14.46 | 234,229 | +0.02(+0.13%) |
Jun 14, 2022 | 14.36 | 14.62 | 14.25 | 14.44 | 189,997 | +0.06(+0.40%) |
Jun 13, 2022 | 14.69 | 14.99 | 14.28 | 14.38 | 282,039 | -0.76(-5.00%) |
Jun 10, 2022 | 15.63 | 15.80 | 15.03 | 15.14 | 259,372 | -0.81(-5.11%) |
Jun 09, 2022 | 15.94 | 16.19 | 15.81 | 15.96 | 427,526 | -0.03(-0.18%) |
Jun 08, 2022 | 15.79 | 16.05 | 15.56 | 15.98 | 253,936 | +0.13(+0.80%) |
Jun 07, 2022 | 15.69 | 15.99 | 15.51 | 15.86 | 238,614 | +0.01(+0.06%) |
Jun 06, 2022 | 15.91 | 15.91 | 15.62 | 15.85 | 187,897 | +0.12(+0.74%) |
Jun 03, 2022 | 15.63 | 15.85 | 15.55 | 15.73 | 234,543 | +0.02(+0.12%) |
Jun 02, 2022 | 15.39 | 15.75 | 15.37 | 15.71 | 296,635 | +0.39(+2.53%) |
Jun 01, 2022 | 14.99 | 15.43 | 14.82 | 15.33 | 256,153 | +0.44(+2.93%) |
May 31, 2022 | 14.69 | 14.92 | 14.49 | 14.89 | 278,828 | -0.03(-0.20%) |
May 27, 2022 | 14.72 | 15.09 | 14.72 | 14.92 | 230,162 | +0.28(+1.92%) |
May 26, 2022 | 14.36 | 15.00 | 14.36 | 14.64 | 318,800 | +0.36(+2.51%) |
May 25, 2022 | 14.04 | 14.48 | 14.04 | 14.28 | 363,592 | +0.20(+1.45%) |
May 24, 2022 | 14.28 | 14.34 | 13.76 | 14.07 | 192,472 | -0.15(-1.02%) |
May 23, 2022 | 14.42 | 14.58 | 14.16 | 14.22 | 306,510 | +0.05(+0.34%) |
May 20, 2022 | 14.92 | 15.10 | 13.78 | 14.17 | 371,527 | -0.62(-4.20%) |
May 19, 2022 | 14.11 | 15.00 | 13.99 | 14.79 | 666,062 | +0.49(+3.39%) |
May 18, 2022 | 14.76 | 14.87 | 14.25 | 14.31 | 612,795 | -0.60(-4.03%) |
May 17, 2022 | 14.29 | 14.97 | 14.18 | 14.91 | 425,458 | +1.03(+7.41%) |
May 16, 2022 | 14.12 | 14.12 | 13.72 | 13.88 | 198,962 | -0.30(-2.12%) |
May 13, 2022 | 14.09 | 14.24 | 13.99 | 14.18 | 404,674 | +0.27(+1.95%) |
May 12, 2022 | 13.38 | 13.95 | 13.37 | 13.91 | 320,640 | +0.43(+3.17%) |
May 11, 2022 | 13.78 | 14.02 | 13.46 | 13.48 | 309,041 | -0.18(-1.35%) |
May 10, 2022 | 13.91 | 13.91 | 13.31 | 13.67 | 367,750 | -0.07(-0.49%) |
May 09, 2022 | 13.49 | 13.96 | 13.37 | 13.73 | 368,816 | +0.07(+0.50%) |
May 06, 2022 | 14.02 | 14.02 | 13.42 | 13.67 | 457,880 | -0.41(-2.89%) |
May 05, 2022 | 14.35 | 14.45 | 13.70 | 14.07 | 455,219 | -0.50(-3.46%) |
May 04, 2022 | 14.29 | 14.69 | 14.18 | 14.58 | 362,363 | +0.26(+1.83%) |
May 03, 2022 | 14.04 | 14.39 | 13.88 | 14.32 | 268,926 | +0.25(+1.79%) |
May 02, 2022 | 14.01 | 14.31 | 13.72 | 14.06 | 357,321 | +0.18(+1.33%) |
Apr 29, 2022 | 14.53 | 14.78 | 13.80 | 13.88 | 566,066 | -0.74(-5.04%) |
Apr 28, 2022 | 14.27 | 14.65 | 13.92 | 14.62 | 525,063 | +0.77(+5.53%) |
Apr 27, 2022 | 14.43 | 14.77 | 13.19 | 13.85 | 557,475 | +0.44(+3.25%) |
Apr 26, 2022 | 13.63 | 13.70 | 13.15 | 13.41 | 530,312 | -0.31(-2.26%) |
Apr 25, 2022 | 13.65 | 13.76 | 13.27 | 13.72 | 326,385 | -0.07(-0.49%) |
Apr 22, 2022 | 14.25 | 14.46 | 13.75 | 13.79 | 346,415 | -0.72(-4.95%) |
Apr 21, 2022 | 14.11 | 14.56 | 14.07 | 14.51 | 1,106,468 | +0.62(+4.47%) |
Apr 20, 2022 | 13.98 | 14.29 | 13.79 | 13.89 | 336,095 | +0.15(+1.06%) |
Apr 19, 2022 | 13.07 | 13.82 | 13.07 | 13.74 | 325,699 | +0.76(+5.82%) |
Apr 18, 2022 | 12.75 | 13.29 | 12.71 | 12.99 | 293,616 | +0.20(+1.59%) |
Apr 14, 2022 | 13.13 | 13.20 | 12.77 | 12.78 | 783,699 | -0.35(-2.66%) |
Apr 13, 2022 | 12.68 | 13.18 | 12.68 | 13.13 | 431,716 | +0.60(+4.80%) |
Apr 12, 2022 | 12.34 | 12.97 | 12.34 | 12.53 | 518,831 | +0.33(+2.70%) |
Apr 11, 2022 | 12.08 | 12.69 | 12.04 | 12.20 | 427,794 | +0.08(+0.64%) |
Apr 08, 2022 | 12.16 | 12.32 | 11.86 | 12.12 | 409,088 | -0.11(-0.87%) |
Apr 07, 2022 | 12.46 | 12.58 | 12.03 | 12.23 | 443,465 | -0.27(-2.17%) |
Apr 06, 2022 | 12.93 | 12.93 | 12.41 | 12.50 | 596,036 | -0.57(-4.38%) |
Apr 05, 2022 | 13.63 | 13.69 | 12.96 | 13.07 | 574,202 | -0.67(-4.84%) |
Apr 04, 2022 | 14.14 | 14.14 | 13.71 | 13.74 | 248,413 | -0.37(-2.60%) |
Apr 01, 2022 | 14.41 | 14.41 | 13.79 | 14.11 | 407,229 | -0.20(-1.42%) |
Mar 31, 2022 | 14.59 | 14.82 | 14.27 | 14.31 | 300,293 | -0.30(-2.05%) |
Mar 30, 2022 | 15.14 | 15.27 | 14.59 | 14.61 | 362,823 | -0.62(-4.05%) |
Mar 29, 2022 | 15.03 | 15.33 | 15.03 | 15.23 | 314,332 | +0.38(+2.53%) |
Mar 28, 2022 | 15.05 | 15.05 | 14.66 | 14.85 | 514,438 | -0.19(-1.28%) |
Mar 25, 2022 | 15.00 | 15.09 | 14.88 | 15.04 | 447,654 | +0.14(+0.97%) |
Mar 24, 2022 | 14.85 | 15.00 | 14.61 | 14.90 | 324,176 | +0.19(+1.31%) |
Mar 23, 2022 | 15.05 | 15.18 | 14.69 | 14.70 | 331,668 | -0.48(-3.17%) |
Mar 22, 2022 | 15.64 | 15.77 | 15.18 | 15.19 | 235,360 | -0.27(-1.75%) |
Mar 21, 2022 | 15.84 | 16.03 | 15.37 | 15.46 | 254,770 | -0.34(-2.14%) |
Mar 18, 2022 | 15.82 | 15.84 | 15.44 | 15.79 | 700,335 | -0.02(-0.12%) |
Mar 17, 2022 | 15.53 | 15.92 | 15.45 | 15.81 | 193,499 | +0.06(+0.37%) |
Mar 16, 2022 | 15.52 | 15.82 | 15.36 | 15.76 | 270,301 | +0.32(+2.06%) |
Mar 15, 2022 | 15.38 | 15.61 | 15.19 | 15.44 | 380,260 | +0.26(+1.72%) |
Mar 14, 2022 | 15.22 | 15.22 | 14.70 | 15.18 | 331,725 | +0.12(+0.77%) |
Mar 11, 2022 | 15.65 | 15.77 | 15.03 | 15.06 | 196,945 | -0.38(-2.44%) |
Mar 10, 2022 | 15.39 | 15.21 | 15.44 | 302,309 | -0.21(-1.36%) | |
Mar 09, 2022 | 15.38 | 15.73 | 14.95 | 15.65 | 515,130 | +0.70(+4.71%) |
Mar 08, 2022 | 15.55 | 15.68 | 14.94 | 14.95 | 516,255 | -0.48(-3.13%) |
Mar 07, 2022 | 16.59 | 16.59 | 15.32 | 15.43 | 454,651 | -1.08(-6.54%) |
Mar 04, 2022 | 16.26 | 16.58 | 16.15 | 16.51 | 399,311 | +0.04(+0.23%) |
Mar 03, 2022 | 16.42 | 16.57 | 16.09 | 16.47 | 305,349 | +0.11(+0.65%) |
Mar 02, 2022 | 15.82 | 16.53 | 15.82 | 16.36 | 467,417 | +0.70(+4.50%) |
Mar 01, 2022 | 16.23 | 16.41 | 15.52 | 15.66 | 522,866 | -0.77(-4.69%) |
Feb 28, 2022 | 15.90 | 16.49 | 15.90 | 16.43 | 374,736 | +0.24(+1.49%) |
Feb 25, 2022 | 15.66 | 16.23 | 15.84 | 16.19 | 345,563 | +0.66(+4.22%) |
Feb 24, 2022 | 15.43 | 15.55 | 14.97 | 15.53 | 446,963 | -0.15(-0.98%) |
Feb 23, 2022 | 15.93 | 16.31 | 15.52 | 15.69 | 526,705 | +0.02(+0.12%) |
Feb 22, 2022 | 16.19 | 16.37 | 15.10 | 15.67 | 1,867,770 | -0.67(-4.07%) |
Feb 18, 2022 | 16.33 | 0 | +0.08(+0.47%) | |||
Feb 17, 2022 | 16.49 | 16.49 | 16.17 | 16.26 | 262,795 | -0.42(-2.54%) |
Feb 16, 2022 | 16.58 | 16.83 | 16.36 | 16.68 | 268,656 | +0.14(+0.87%) |
Feb 15, 2022 | 16.41 | 16.69 | 16.22 | 16.54 | 287,067 | +0.22(+1.36%) |
Feb 14, 2022 | 16.13 | 16.44 | 15.98 | 16.31 | 371,308 | +0.16(+1.01%) |
Feb 11, 2022 | 16.09 | 16.41 | 15.83 | 16.15 | 337,021 | +0.12(+0.72%) |
Feb 10, 2022 | 16.22 | 16.43 | 15.89 | 16.04 | 291,807 | -0.44(-2.69%) |
Feb 09, 2022 | 16.52 | 16.66 | 16.40 | 16.48 | 322,559 | +0.12(+0.71%) |
Feb 08, 2022 | 15.98 | 16.39 | 15.98 | 16.36 | 381,824 | +0.51(+3.22%) |
Feb 07, 2022 | 16.25 | 16.44 | 15.76 | 15.85 | 322,959 | -0.43(-2.66%) |
Feb 04, 2022 | 16.56 | 16.74 | 15.86 | 16.29 | 479,529 | -0.42(-2.54%) |
Feb 03, 2022 | 16.25 | 17.09 | 16.71 | 635,127 | +0.43(+2.67%) | |
Feb 02, 2022 | 17.87 | 18.54 | 16.03 | 16.28 | 886,424 | -2.43(-12.99%) |
Feb 01, 2022 | 18.85 | 19.00 | 18.49 | 18.71 | 338,467 | -0.21(-1.12%) |
Jan 31, 2022 | 18.51 | 18.98 | 18.92 | 642,288 | +0.15(+0.82%) | |
Jan 28, 2022 | 18.64 | 18.80 | 18.09 | 18.76 | 318,388 | +0.12(+0.62%) |
Jan 27, 2022 | 19.24 | 19.50 | 18.39 | 18.65 | 496,986 | -0.60(-3.11%) |
Jan 26, 2022 | 19.76 | 20.12 | 19.17 | 19.25 | 289,403 | -0.34(-1.72%) |
Jan 25, 2022 | 19.37 | 19.80 | 18.77 | 19.58 | 858,893 | +0.00(+0.00%) |
Jan 24, 2022 | 18.64 | 19.58 | 18.19 | 19.58 | 544,414 | +0.58(+3.04%) |
Jan 21, 2022 | 18.97 | 19.49 | 18.68 | 19.00 | 430,445 | -0.02(-0.10%) |
Jan 20, 2022 | 19.76 | 19.84 | 18.99 | 19.02 | 722,363 | -0.70(-3.57%) |
Jan 19, 2022 | 20.73 | 20.73 | 19.54 | 19.73 | 524,377 | -1.05(-5.06%) |
Jan 18, 2022 | 20.72 | 20.83 | 19.99 | 20.78 | 645,607 | -0.08(-0.37%) |
Jan 14, 2022 | 20.86 | 0 | +0.84(+4.19%) | |||
Jan 13, 2022 | 20.01 | 20.30 | 19.72 | 20.02 | 277,969 | +0.41(+2.12%) |
Jan 12, 2022 | 19.66 | 19.85 | 19.52 | 19.60 | 315,267 | -0.05(-0.25%) |
Jan 11, 2022 | 19.51 | 19.68 | 19.15 | 19.65 | 271,814 | +0.20(+1.04%) |
Jan 10, 2022 | 19.57 | 19.65 | 19.26 | 19.45 | 352,538 | -0.27(-1.37%) |
Jan 07, 2022 | 20.17 | 20.28 | 19.71 | 19.72 | 347,799 | -0.49(-2.43%) |
Jan 06, 2022 | 19.76 | 20.22 | 19.70 | 20.21 | 318,337 | +0.35(+1.75%) |
Jan 05, 2022 | 19.96 | 20.61 | 19.85 | 19.86 | 527,330 | +0.05(+0.24%) |
Jan 04, 2022 | 19.17 | 19.94 | 19.17 | 19.81 | 400,316 | +0.72(+3.77%) |
Jan 03, 2022 | 18.70 | 19.28 | 18.70 | 19.09 | 338,016 | +0.35(+1.84%) |
Dec 31, 2021 | 18.69 | 18.87 | 18.53 | 18.75 | 226,628 | -0.08(-0.41%) |
Dec 30, 2021 | 18.99 | 19.15 | 18.82 | 18.83 | 160,230 | -0.23(-1.21%) |
Dec 29, 2021 | 18.79 | 19.21 | 18.75 | 19.06 | 225,832 | +0.15(+0.81%) |
Dec 28, 2021 | 18.60 | 18.97 | 18.56 | 18.90 | 197,925 | +0.18(+0.97%) |
Dec 27, 2021 | 18.86 | 18.94 | 18.55 | 18.72 | 216,668 | -0.16(-0.86%) |
Dec 23, 2021 | 18.25 | 19.09 | 18.15 | 18.88 | 380,996 | +0.76(+4.19%) |
Dec 22, 2021 | 17.77 | 18.16 | 17.73 | 18.12 | 470,465 | +0.34(+1.89%) |
Dec 21, 2021 | 17.34 | 17.83 | 17.20 | 17.79 | 376,803 | +0.61(+3.52%) |
Dec 20, 2021 | 17.29 | 17.38 | 16.78 | 17.18 | 415,045 | -0.34(-1.92%) |
Dec 17, 2021 | 17.33 | 17.93 | 17.32 | 17.52 | 2,087,329 | +0.33(+1.90%) |
Dec 16, 2021 | 17.59 | 17.73 | 17.02 | 17.19 | 349,289 | -0.20(-1.16%) |
Dec 15, 2021 | 17.43 | 17.57 | 16.98 | 17.39 | 441,423 | +0.02(+0.11%) |
Dec 14, 2021 | 17.64 | 18.04 | 17.37 | 17.38 | 435,425 | -0.42(-2.38%) |
Dec 13, 2021 | 17.78 | 18.08 | 17.76 | 17.80 | 437,700 | +0.04(+0.22%) |
Dec 10, 2021 | 17.75 | 17.92 | 17.69 | 17.76 | 384,099 | +0.12(+0.71%) |
Dec 09, 2021 | 17.48 | 17.91 | 17.48 | 17.63 | 251,012 | +0.00(+0.00%) |
Dec 08, 2021 | 17.69 | 17.96 | 17.52 | 17.63 | 479,467 | +0.00(+0.00%) |
Dec 07, 2021 | 17.62 | 17.96 | 17.58 | 17.63 | 237,836 | +0.09(+0.49%) |
Dec 06, 2021 | 18.08 | 18.25 | 17.51 | 17.55 | 317,688 | -0.27(-1.51%) |
Dec 03, 2021 | 17.64 | 17.96 | 17.56 | 17.82 | 314,780 | +0.42(+2.43%) |
Dec 02, 2021 | 16.74 | 17.52 | 16.74 | 17.39 | 404,132 | +0.96(+5.84%) |
Dec 01, 2021 | 16.47 | 17.00 | 16.17 | 16.43 | 565,769 | +0.39(+2.46%) |
Nov 30, 2021 | 16.39 | 16.57 | 15.96 | 16.04 | 541,224 | -0.53(-3.19%) |
Nov 29, 2021 | 16.98 | 16.98 | 16.32 | 16.57 | 291,703 | -0.20(-1.20%) |
Nov 26, 2021 | 16.97 | 17.00 | 16.41 | 16.77 | 193,998 | -0.71(-4.07%) |
Nov 24, 2021 | 17.53 | 17.67 | 17.29 | 17.48 | 289,192 | -0.19(-1.09%) |
Nov 23, 2021 | 17.93 | 17.96 | 17.64 | 17.67 | 285,743 | -0.17(-0.97%) |
Nov 22, 2021 | 17.63 | 18.05 | 17.52 | 17.85 | 235,914 | +0.38(+2.20%) |
Nov 19, 2021 | 17.24 | 17.53 | 17.04 | 17.46 | 435,694 | +0.00(+0.00%) |
Nov 18, 2021 | 17.85 | 17.47 | 17.30 | 17.46 | 233,706 | -0.34(-1.89%) |
Nov 17, 2021 | 17.77 | 17.85 | 17.44 | 17.80 | 448,631 | -0.06(-0.32%) |
Nov 16, 2021 | 17.66 | 18.18 | 17.60 | 17.86 | 294,321 | -0.03(-0.16%) |
Nov 15, 2021 | 17.77 | 17.97 | 17.53 | 17.88 | 489,377 | +0.39(+2.25%) |
Nov 12, 2021 | 17.47 | 17.67 | 17.38 | 17.49 | 263,893 | +0.04(+0.22%) |
Nov 11, 2021 | 17.46 | 17.62 | 17.14 | 17.45 | 249,825 | -0.02(-0.11%) |
Nov 10, 2021 | 17.77 | 17.46 | 17.47 | 256,294 | -0.15(-0.87%) | |
Nov 09, 2021 | 17.01 | 17.72 | 16.55 | 17.62 | 333,357 | +0.57(+3.32%) |
Nov 08, 2021 | 16.76 | 17.13 | 16.68 | 17.06 | 279,615 | +0.47(+2.84%) |
Nov 05, 2021 | 16.23 | 16.74 | 16.22 | 16.59 | 274,404 | +0.61(+3.85%) |
Nov 04, 2021 | 15.89 | 16.08 | 15.72 | 15.97 | 197,108 | +0.14(+0.91%) |
Nov 03, 2021 | 15.49 | 16.03 | 15.45 | 15.83 | 183,434 | +0.24(+1.54%) |
Nov 02, 2021 | 15.61 | 15.68 | 15.41 | 15.59 | 247,448 | +0.05(+0.31%) |
Nov 01, 2021 | 15.03 | 15.60 | 14.92 | 15.54 | 247,829 | +0.62(+4.19%) |
Oct 29, 2021 | 14.89 | 15.14 | 14.75 | 14.92 | 335,781 | -0.12(-0.77%) |
Oct 28, 2021 | 14.71 | 15.05 | 14.46 | 15.03 | 242,847 | +0.47(+3.23%) |
Oct 27, 2021 | 14.77 | 14.87 | 14.50 | 14.56 | 219,138 | -0.31(-2.07%) |
Oct 26, 2021 | 15.44 | 14.85 | 14.87 | 291,813 | -0.53(-3.43%) | |
Oct 25, 2021 | 15.44 | 15.44 | 15.15 | 15.40 | 157,851 | -0.05(-0.31%) |
Oct 22, 2021 | 15.50 | 15.72 | 15.41 | 15.44 | 257,083 | -0.06(-0.37%) |
Oct 21, 2021 | 15.44 | 15.56 | 15.37 | 15.50 | 134,693 | -0.01(-0.06%) |
Oct 20, 2021 | 15.30 | 15.66 | 15.20 | 15.51 | 162,926 | +0.18(+1.19%) |
Oct 19, 2021 | 15.28 | 15.38 | 15.17 | 15.33 | 132,295 | +0.06(+0.38%) |
Oct 18, 2021 | 15.10 | 15.35 | 15.10 | 15.27 | 132,002 | +0.10(+0.63%) |
Oct 15, 2021 | 15.41 | 15.59 | 15.17 | 15.18 | 335,084 | +0.05(+0.32%) |
Oct 14, 2021 | 14.99 | 15.17 | 14.87 | 15.13 | 155,848 | +0.30(+2.01%) |
Oct 13, 2021 | 14.96 | 14.98 | 14.68 | 14.83 | 206,160 | -0.10(-0.64%) |
Oct 12, 2021 | 15.03 | 15.16 | 14.83 | 14.93 | 152,409 | -0.12(-0.77%) |
Oct 11, 2021 | 15.44 | 15.44 | 15.04 | 15.04 | 165,710 | -0.37(-2.43%) |
Oct 08, 2021 | 15.18 | 15.54 | 15.18 | 15.42 | 225,844 | +0.05(+0.31%) |
Oct 07, 2021 | 15.15 | 15.50 | 15.11 | 15.37 | 254,857 | +0.47(+3.16%) |
Oct 06, 2021 | 14.99 | 15.19 | 14.63 | 14.90 | 291,393 | -0.28(-1.84%) |
Oct 05, 2021 | 15.29 | 15.29 | 14.97 | 15.18 | 396,801 | -0.03(-0.19%) |
Oct 04, 2021 | 14.86 | 15.29 | 14.86 | 15.20 | 348,789 | +0.36(+2.45%) |
Oct 01, 2021 | 14.63 | 15.07 | 14.57 | 14.84 | 309,538 | +0.38(+2.64%) |
Sep 30, 2021 | 14.96 | 15.05 | 14.45 | 14.46 | 226,745 | -0.40(-2.70%) |
Sep 29, 2021 | 14.76 | 15.00 | 14.47 | 14.86 | 234,657 | +0.17(+1.17%) |
Sep 28, 2021 | 15.06 | 15.19 | 14.68 | 14.69 | 314,352 | -0.35(-2.35%) |
Sep 27, 2021 | 14.62 | 15.33 | 14.58 | 15.04 | 291,213 | +0.56(+3.89%) |
Sep 24, 2021 | 14.33 | 14.57 | 14.33 | 14.48 | 234,727 | -0.01(-0.07%) |
Sep 23, 2021 | 14.16 | 14.63 | 14.10 | 14.49 | 254,984 | +0.50(+3.55%) |
Sep 22, 2021 | 13.84 | 14.11 | 13.79 | 13.99 | 308,546 | +0.34(+2.52%) |
Sep 21, 2021 | 13.67 | 13.71 | 13.43 | 13.65 | 399,832 | +0.09(+0.63%) |
Sep 20, 2021 | 13.49 | 13.73 | 13.20 | 13.56 | 349,642 | -0.30(-2.14%) |
Sep 17, 2021 | 13.77 | 13.93 | 13.44 | 13.86 | 1,832,294 | +0.13(+0.97%) |
Sep 16, 2021 | 13.76 | 13.92 | 13.57 | 13.72 | 360,112 | -0.06(-0.42%) |
Sep 15, 2021 | 13.53 | 13.84 | 13.53 | 13.78 | 372,083 | +0.23(+1.69%) |
Sep 14, 2021 | 14.05 | 14.11 | 13.54 | 13.55 | 358,574 | -0.36(-2.61%) |
Sep 13, 2021 | 13.56 | 13.97 | 13.42 | 13.91 | 388,937 | +0.50(+3.70%) |
Sep 10, 2021 | 14.29 | 14.35 | 13.42 | 13.42 | 436,589 | -0.77(-5.45%) |
Sep 09, 2021 | 14.55 | 14.76 | 14.20 | 14.19 | 346,820 | -0.36(-2.50%) |
Sep 08, 2021 | 14.72 | 14.72 | 14.43 | 14.55 | 350,260 | -0.35(-2.37%) |
Sep 07, 2021 | 14.70 | 14.97 | 14.58 | 14.91 | 396,659 | +0.17(+1.17%) |
Sep 03, 2021 | 14.72 | 14.79 | 14.54 | 14.74 | 250,223 | +0.02(+0.13%) |
Sep 02, 2021 | 14.61 | 14.83 | 14.52 | 14.72 | 215,498 | +0.17(+1.18%) |