Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.20 | 16.48 | 16.09 | 16.10 | 216,671 | -0.15(-0.92%) |
Sep 29, 2022 | 16.29 | 16.29 | 16.06 | 16.25 | 57,152 | -0.14(-0.85%) |
Sep 28, 2022 | 16.25 | 16.55 | 16.20 | 16.39 | 58,817 | +0.01(+0.06%) |
Sep 27, 2022 | 16.62 | 16.77 | 16.18 | 16.38 | 56,502 | -0.21(-1.27%) |
Sep 26, 2022 | 16.39 | 16.67 | 16.38 | 16.59 | 71,684 | +0.24(+1.47%) |
Sep 23, 2022 | 16.40 | 16.40 | 16.13 | 16.35 | 36,020 | -0.26(-1.57%) |
Sep 22, 2022 | 16.91 | 16.98 | 16.46 | 16.61 | 33,020 | -0.34(-2.01%) |
Sep 21, 2022 | 17.29 | 17.29 | 16.90 | 16.95 | 40,441 | -0.18(-1.05%) |
Sep 20, 2022 | 17.08 | 17.28 | 16.92 | 17.13 | 31,054 | -0.03(-0.17%) |
Sep 19, 2022 | 16.83 | 17.33 | 16.57 | 17.16 | 39,100 | +0.18(+1.06%) |
Sep 16, 2022 | 17.08 | 17.08 | 16.57 | 16.98 | 110,112 | -0.18(-1.05%) |
Sep 15, 2022 | 17.06 | 17.32 | 17.06 | 17.16 | 39,722 | +0.05(+0.29%) |
Sep 14, 2022 | 17.00 | 17.14 | 16.91 | 17.11 | 73,725 | +0.11(+0.65%) |
Sep 13, 2022 | 16.99 | 17.30 | 16.79 | 17.00 | 144,413 | -0.16(-0.93%) |
Sep 12, 2022 | 17.10 | 17.19 | 17.00 | 17.16 | 56,435 | +0.11(+0.65%) |
Sep 09, 2022 | 17.00 | 17.12 | 16.98 | 17.05 | 30,574 | +0.12(+0.71%) |
Sep 08, 2022 | 16.58 | 17.00 | 16.57 | 16.93 | 47,218 | +0.19(+1.14%) |
Sep 07, 2022 | 16.26 | 16.77 | 16.21 | 16.74 | 53,647 | +0.53(+3.27%) |
Sep 06, 2022 | 16.48 | 16.48 | 16.16 | 16.21 | 165,153 | -0.14(-0.86%) |
Sep 02, 2022 | 16.77 | 16.77 | 16.29 | 16.35 | 57,048 | -0.34(-2.04%) |
Sep 01, 2022 | 16.36 | 16.77 | 16.35 | 16.69 | 69,983 | +0.22(+1.34%) |
Aug 31, 2022 | 16.57 | 16.76 | 16.47 | 16.47 | 57,731 | -0.10(-0.60%) |
Aug 30, 2022 | 16.76 | 16.82 | 16.41 | 16.57 | 60,250 | -0.14(-0.84%) |
Aug 29, 2022 | 16.98 | 16.98 | 16.69 | 16.71 | 139,828 | -0.33(-1.94%) |
Aug 26, 2022 | 17.09 | 17.10 | 16.94 | 17.04 | 69,478 | -0.06(-0.35%) |
Aug 25, 2022 | 16.95 | 17.17 | 16.93 | 17.10 | 58,640 | +0.22(+1.30%) |
Aug 24, 2022 | 16.87 | 16.92 | 16.82 | 16.88 | 55,386 | +0.01(+0.06%) |
Aug 23, 2022 | 17.01 | 17.10 | 16.86 | 16.87 | 42,482 | -0.06(-0.35%) |
Aug 22, 2022 | 16.92 | 16.96 | 16.68 | 16.93 | 56,795 | -0.25(-1.46%) |
Aug 19, 2022 | 17.07 | 17.39 | 16.95 | 17.18 | 135,050 | +0.08(+0.47%) |
Aug 18, 2022 | 17.00 | 17.14 | 16.92 | 17.10 | 68,713 | +0.12(+0.71%) |
Aug 17, 2022 | 16.72 | 17.12 | 16.72 | 16.98 | 156,217 | +0.14(+0.83%) |
Aug 16, 2022 | 16.68 | 17.00 | 16.64 | 16.84 | 53,446 | +0.06(+0.36%) |
Aug 15, 2022 | 16.60 | 16.81 | 16.42 | 16.78 | 80,429 | +0.16(+0.96%) |
Aug 12, 2022 | 16.34 | 16.62 | 16.09 | 16.62 | 46,209 | +0.41(+2.53%) |
Aug 11, 2022 | 16.23 | 16.26 | 16.10 | 16.21 | 26,972 | +0.10(+0.62%) |
Aug 10, 2022 | 15.96 | 16.20 | 15.96 | 16.11 | 42,256 | +0.41(+2.61%) |
Aug 09, 2022 | 15.53 | 15.71 | 15.39 | 15.70 | 36,213 | +0.22(+1.42%) |
Aug 08, 2022 | 15.49 | 15.56 | 15.49 | 15.48 | 60,089 | +0.20(+1.31%) |
Aug 05, 2022 | 15.04 | 15.31 | 15.04 | 15.28 | 31,008 | +0.12(+0.79%) |
Aug 04, 2022 | 15.48 | 15.48 | 14.92 | 15.16 | 33,689 | +0.12(+0.80%) |
Aug 03, 2022 | 14.92 | 15.33 | 14.72 | 15.04 | 32,511 | +0.38(+2.59%) |
Aug 02, 2022 | 14.44 | 14.79 | 14.34 | 14.66 | 46,427 | +0.21(+1.45%) |
Aug 01, 2022 | 13.98 | 14.46 | 13.98 | 14.45 | 68,123 | +0.50(+3.58%) |
Jul 29, 2022 | 13.83 | 14.00 | 13.62 | 13.95 | 44,061 | +0.21(+1.53%) |
Jul 28, 2022 | 14.00 | 14.00 | 13.67 | 13.74 | 21,891 | -0.19(-1.36%) |
Jul 27, 2022 | 13.78 | 13.99 | 13.73 | 13.93 | 42,838 | +0.23(+1.68%) |
Jul 26, 2022 | 13.83 | 13.88 | 13.61 | 13.70 | 26,924 | -0.21(-1.51%) |
Jul 25, 2022 | 13.77 | 14.03 | 13.77 | 13.91 | 21,952 | +0.24(+1.76%) |
Jul 22, 2022 | 14.07 | 14.16 | 13.52 | 13.67 | 57,427 | -0.49(-3.46%) |
Jul 21, 2022 | 14.31 | 14.38 | 13.98 | 14.16 | 24,988 | -0.13(-0.91%) |
Jul 20, 2022 | 14.35 | 14.45 | 14.14 | 14.29 | 29,651 | +0.02(+0.14%) |
Jul 19, 2022 | 14.03 | 14.39 | 14.03 | 14.27 | 50,499 | +0.40(+2.88%) |
Jul 18, 2022 | 13.92 | 14.53 | 13.79 | 13.87 | 28,946 | -0.03(-0.22%) |
Jul 15, 2022 | 13.57 | 14.04 | 12.81 | 13.90 | 65,316 | +0.66(+4.98%) |
Jul 14, 2022 | 12.85 | 13.25 | 12.85 | 13.24 | 43,796 | +0.21(+1.61%) |
Jul 13, 2022 | 13.76 | 13.76 | 12.95 | 13.03 | 93,237 | -0.88(-6.33%) |
Jul 12, 2022 | 13.84 | 14.03 | 13.84 | 13.91 | 27,474 | +0.06(+0.43%) |
Jul 11, 2022 | 13.81 | 13.93 | 13.74 | 13.85 | 33,675 | +0.03(+0.22%) |
Jul 08, 2022 | 13.90 | 13.91 | 13.56 | 13.82 | 40,248 | +0.14(+1.02%) |
Jul 07, 2022 | 13.68 | 14.14 | 13.50 | 13.68 | 62,315 | +0.53(+4.03%) |
Jul 06, 2022 | 13.15 | 13.29 | 13.04 | 13.15 | 38,912 | -0.11(-0.83%) |
Jul 05, 2022 | 13.22 | 13.33 | 13.05 | 13.26 | 58,236 | -0.14(-1.04%) |
Jul 01, 2022 | 13.12 | 13.45 | 13.12 | 13.40 | 100,042 | +0.20(+1.52%) |
Jun 30, 2022 | 13.12 | 13.37 | 13.04 | 13.20 | 79,520 | -0.06(-0.45%) |
Jun 29, 2022 | 13.25 | 13.34 | 13.19 | 13.26 | 43,300 | -0.05(-0.38%) |
Jun 28, 2022 | 13.41 | 13.55 | 13.29 | 13.31 | 44,164 | -0.09(-0.67%) |
Jun 27, 2022 | 13.69 | 14.12 | 13.33 | 13.40 | 41,535 | -0.13(-0.96%) |
Jun 24, 2022 | 13.00 | 13.55 | 12.93 | 13.53 | 358,843 | +0.52(+4.00%) |
Jun 23, 2022 | 13.32 | 13.32 | 12.94 | 13.01 | 58,554 | -0.38(-2.84%) |
Jun 22, 2022 | 13.39 | 13.54 | 13.28 | 13.39 | 78,301 | -0.13(-0.96%) |
Jun 21, 2022 | 12.58 | 13.65 | 12.58 | 13.52 | 58,075 | +0.12(+0.90%) |
Jun 17, 2022 | 13.17 | 13.43 | 13.04 | 13.40 | 169,726 | +0.34(+2.60%) |
Jun 16, 2022 | 13.11 | 13.18 | 12.98 | 13.06 | 67,737 | -0.35(-2.61%) |
Jun 15, 2022 | 13.37 | 13.50 | 13.14 | 13.41 | 70,152 | +0.08(+0.60%) |
Jun 14, 2022 | 13.53 | 13.79 | 13.19 | 13.33 | 44,430 | -0.21(-1.55%) |
Jun 13, 2022 | 13.52 | 14.03 | 13.42 | 13.54 | 55,355 | -0.23(-1.67%) |
Jun 10, 2022 | 14.00 | 14.38 | 13.72 | 13.77 | 51,824 | -0.40(-2.82%) |
Jun 09, 2022 | 14.58 | 14.71 | 14.15 | 14.17 | 45,745 | -0.48(-3.28%) |
Jun 08, 2022 | 14.94 | 15.07 | 14.54 | 14.65 | 42,853 | -0.42(-2.79%) |
Jun 07, 2022 | 14.96 | 15.18 | 14.96 | 15.07 | 39,708 | +0.07(+0.47%) |
Jun 06, 2022 | 14.81 | 15.05 | 14.67 | 15.00 | 45,397 | +0.25(+1.69%) |
Jun 03, 2022 | 14.87 | 14.90 | 14.61 | 14.75 | 39,961 | -0.25(-1.67%) |
Jun 02, 2022 | 14.73 | 15.05 | 14.63 | 15.00 | 39,185 | +0.19(+1.28%) |
Jun 01, 2022 | 14.65 | 14.87 | 14.48 | 14.81 | 55,883 | +0.02(+0.14%) |
May 31, 2022 | 14.86 | 14.91 | 14.64 | 14.79 | 42,214 | -0.21(-1.40%) |
May 27, 2022 | 15.00 | 15.12 | 14.90 | 15.00 | 39,474 | +0.06(+0.40%) |
May 26, 2022 | 14.92 | 15.09 | 14.92 | 14.94 | 39,025 | +0.15(+1.01%) |
May 25, 2022 | 14.62 | 14.93 | 14.62 | 14.79 | 56,346 | +0.17(+1.16%) |
May 24, 2022 | 14.51 | 14.68 | 14.27 | 14.62 | 60,650 | +0.06(+0.41%) |
May 23, 2022 | 14.39 | 14.77 | 14.39 | 14.56 | 59,471 | +0.32(+2.25%) |
May 20, 2022 | 14.18 | 14.57 | 13.97 | 14.24 | 69,047 | +0.18(+1.28%) |
May 19, 2022 | 14.25 | 14.35 | 13.98 | 14.06 | 70,135 | -0.34(-2.36%) |
May 18, 2022 | 14.65 | 14.82 | 14.35 | 14.40 | 52,614 | -0.42(-2.83%) |
May 17, 2022 | 14.80 | 14.87 | 14.71 | 14.82 | 55,535 | +0.23(+1.58%) |
May 16, 2022 | 14.52 | 14.69 | 14.42 | 14.59 | 45,011 | -0.05(-0.34%) |
May 13, 2022 | 14.68 | 14.90 | 14.42 | 14.64 | 61,540 | -0.05(-0.34%) |
May 12, 2022 | 14.89 | 14.89 | 14.38 | 14.69 | 54,253 | -0.22(-1.48%) |
May 11, 2022 | 15.31 | 15.37 | 14.66 | 14.91 | 75,296 | -0.36(-2.36%) |
May 10, 2022 | 15.34 | 15.51 | 15.00 | 15.27 | 64,149 | -0.02(-0.13%) |
May 09, 2022 | 15.25 | 15.55 | 15.01 | 15.29 | 56,491 | -0.14(-0.91%) |
May 06, 2022 | 15.50 | 15.95 | 15.20 | 15.43 | 55,085 | -0.15(-0.96%) |
May 05, 2022 | 16.09 | 16.09 | 15.43 | 15.58 | 64,441 | -0.66(-4.06%) |
May 04, 2022 | 16.16 | 16.28 | 15.79 | 16.24 | 82,946 | +0.17(+1.06%) |
May 03, 2022 | 16.08 | 16.25 | 15.91 | 16.07 | 79,085 | -0.11(-0.68%) |
May 02, 2022 | 16.31 | 16.42 | 15.87 | 16.18 | 88,380 | -0.18(-1.10%) |
Apr 29, 2022 | 16.68 | 16.83 | 16.31 | 16.36 | 85,545 | -0.33(-1.98%) |
Apr 28, 2022 | 16.79 | 16.93 | 16.58 | 16.69 | 65,189 | +0.05(+0.30%) |
Apr 27, 2022 | 17.24 | 17.27 | 16.55 | 16.64 | 165,355 | -0.55(-3.20%) |
Apr 26, 2022 | 17.08 | 17.27 | 17.02 | 17.19 | 121,998 | +0.05(+0.29%) |
Apr 25, 2022 | 17.24 | 17.24 | 16.90 | 17.14 | 114,308 | -0.27(-1.55%) |
Apr 22, 2022 | 17.46 | 17.61 | 17.40 | 17.41 | 67,452 | -0.12(-0.68%) |
Apr 21, 2022 | 17.78 | 17.99 | 17.47 | 17.53 | 96,939 | -0.22(-1.24%) |
Apr 20, 2022 | 17.50 | 17.85 | 17.50 | 17.75 | 64,628 | +0.28(+1.60%) |
Apr 19, 2022 | 17.35 | 17.61 | 17.29 | 17.47 | 102,848 | +0.26(+1.51%) |
Apr 18, 2022 | 17.00 | 17.27 | 17.00 | 17.21 | 82,951 | +0.13(+0.76%) |
Apr 14, 2022 | 17.38 | 17.53 | 17.07 | 17.08 | 101,891 | -0.24(-1.39%) |
Apr 13, 2022 | 17.44 | 17.70 | 17.26 | 17.32 | 59,152 | -0.23(-1.31%) |
Apr 12, 2022 | 17.52 | 17.74 | 17.47 | 17.55 | 66,281 | +0.10(+0.57%) |
Apr 11, 2022 | 17.30 | 17.60 | 17.30 | 17.45 | 78,560 | +0.07(+0.40%) |
Apr 08, 2022 | 17.35 | 17.48 | 17.15 | 17.38 | 89,051 | +0.12(+0.70%) |
Apr 07, 2022 | 17.54 | 17.54 | 17.10 | 17.26 | 127,155 | -0.19(-1.09%) |
Apr 06, 2022 | 17.62 | 17.74 | 17.40 | 17.45 | 161,056 | -0.17(-0.96%) |
Apr 05, 2022 | 17.63 | 17.80 | 17.60 | 17.62 | 140,732 | +0.08(+0.46%) |
Apr 04, 2022 | 17.51 | 17.67 | 17.20 | 17.54 | 123,200 | +0.12(+0.69%) |
Apr 01, 2022 | 17.52 | 17.55 | 17.16 | 17.42 | 86,025 | +0.05(+0.29%) |
Mar 31, 2022 | 17.46 | 17.73 | 17.34 | 17.37 | 110,907 | -0.10(-0.57%) |
Mar 30, 2022 | 17.71 | 17.71 | 17.32 | 17.47 | 190,383 | -0.12(-0.68%) |
Mar 29, 2022 | 17.30 | 17.71 | 17.30 | 17.59 | 109,291 | +0.38(+2.21%) |
Mar 28, 2022 | 17.27 | 17.27 | 16.96 | 17.21 | 81,990 | -0.03(-0.17%) |
Mar 25, 2022 | 16.87 | 17.46 | 16.87 | 17.24 | 156,682 | +0.45(+2.68%) |
Mar 24, 2022 | 16.72 | 16.80 | 16.63 | 16.79 | 77,406 | +0.16(+0.96%) |
Mar 23, 2022 | 16.72 | 16.72 | 16.55 | 16.63 | 86,640 | -0.18(-1.07%) |
Mar 22, 2022 | 16.75 | 16.93 | 16.68 | 16.81 | 96,911 | +0.21(+1.27%) |
Mar 21, 2022 | 16.58 | 16.86 | 16.53 | 16.60 | 79,206 | -0.04(-0.24%) |
Mar 18, 2022 | 16.41 | 16.65 | 16.21 | 16.64 | 157,669 | +0.08(+0.48%) |
Mar 17, 2022 | 16.32 | 16.66 | 16.23 | 16.56 | 61,872 | +0.12(+0.73%) |
Mar 16, 2022 | 16.49 | 16.63 | 16.24 | 16.44 | 121,075 | +0.11(+0.67%) |
Mar 15, 2022 | 16.50 | 16.66 | 16.32 | 16.33 | 138,341 | -0.18(-1.09%) |
Mar 14, 2022 | 16.02 | 16.67 | 16.02 | 16.51 | 67,123 | +0.45(+2.80%) |
Mar 11, 2022 | 16.15 | 16.15 | 16.00 | 16.06 | 62,677 | +0.11(+0.69%) |
Mar 10, 2022 | 15.65 | 16.00 | 15.65 | 15.95 | 70,779 | +0.16(+1.01%) |
Mar 09, 2022 | 16.03 | 16.19 | 15.74 | 15.79 | 90,812 | +0.17(+1.09%) |
Mar 08, 2022 | 15.82 | 16.18 | 15.59 | 15.62 | 121,057 | -0.19(-1.20%) |
Mar 07, 2022 | 16.20 | 16.30 | 15.79 | 15.81 | 432,231 | -0.41(-2.53%) |
Mar 04, 2022 | 16.30 | 16.56 | 16.02 | 16.22 | 51,522 | -0.32(-1.93%) |
Mar 03, 2022 | 16.44 | 16.56 | 16.27 | 16.54 | 51,869 | +0.22(+1.35%) |
Mar 02, 2022 | 16.08 | 16.61 | 16.08 | 16.32 | 84,719 | +0.42(+2.64%) |
Mar 01, 2022 | 16.62 | 16.62 | 15.72 | 15.90 | 211,820 | -0.76(-4.56%) |
Feb 28, 2022 | 16.48 | 16.87 | 16.45 | 16.66 | 88,723 | -0.04(-0.24%) |
Feb 25, 2022 | 16.11 | 16.82 | 16.58 | 16.70 | 100,104 | +0.68(+4.24%) |
Feb 24, 2022 | 15.80 | 16.12 | 15.64 | 16.02 | 221,159 | -0.20(-1.23%) |
Feb 23, 2022 | 16.60 | 16.62 | 16.20 | 16.22 | 83,497 | -0.20(-1.22%) |
Feb 22, 2022 | 16.31 | 16.70 | 16.30 | 16.42 | 87,848 | +0.08(+0.49%) |
Feb 18, 2022 | 16.34 | 0 | +0.31(+1.93%) | |||
Feb 17, 2022 | 16.20 | 16.22 | 15.97 | 16.03 | 64,235 | -0.25(-1.54%) |
Feb 16, 2022 | 15.80 | 16.38 | 15.80 | 16.28 | 64,722 | +0.39(+2.45%) |
Feb 15, 2022 | 15.70 | 16.00 | 15.70 | 15.89 | 75,294 | +0.28(+1.79%) |
Feb 14, 2022 | 15.68 | 15.85 | 15.54 | 15.61 | 75,829 | -0.08(-0.51%) |
Feb 11, 2022 | 15.64 | 16.05 | 15.64 | 15.69 | 70,074 | -0.01(-0.06%) |
Feb 10, 2022 | 15.75 | 15.94 | 15.60 | 15.70 | 73,736 | -0.14(-0.88%) |
Feb 09, 2022 | 16.00 | 16.04 | 15.80 | 15.84 | 99,024 | -0.15(-0.94%) |
Feb 08, 2022 | 15.51 | 16.07 | 15.51 | 15.99 | 54,450 | +0.45(+2.90%) |
Feb 07, 2022 | 15.50 | 15.69 | 15.45 | 15.54 | 49,058 | -0.03(-0.19%) |
Feb 04, 2022 | 15.35 | 15.72 | 15.30 | 15.57 | 52,531 | +0.24(+1.57%) |
Feb 03, 2022 | 15.16 | 15.33 | 53,111 | +0.08(+0.52%) | ||
Feb 02, 2022 | 15.23 | 15.31 | 15.05 | 15.25 | 83,364 | -0.05(-0.33%) |
Feb 01, 2022 | 15.30 | 15.43 | 15.12 | 15.30 | 58,976 | -0.13(-0.84%) |
Jan 28, 2022 | 15.19 | 15.50 | 15.10 | 15.43 | 150,970 | +0.26(+1.71%) |
Jan 27, 2022 | 15.53 | 15.69 | 15.00 | 15.17 | 79,778 | -0.32(-2.07%) |
Jan 26, 2022 | 15.84 | 16.16 | 15.45 | 15.49 | 60,257 | -0.22(-1.40%) |
Jan 25, 2022 | 15.53 | 15.76 | 15.21 | 15.71 | 47,778 | +0.05(+0.32%) |
Jan 24, 2022 | 15.08 | 15.72 | 15.07 | 15.66 | 61,613 | +0.35(+2.29%) |
Jan 21, 2022 | 15.45 | 15.78 | 15.31 | 15.31 | 68,525 | -0.29(-1.86%) |
Jan 20, 2022 | 15.96 | 15.96 | 15.60 | 15.60 | 73,093 | -0.06(-0.38%) |
Jan 19, 2022 | 15.95 | 15.95 | 15.61 | 15.66 | 61,607 | -0.23(-1.45%) |
Jan 18, 2022 | 16.10 | 16.21 | 15.83 | 15.89 | 38,485 | -0.40(-2.46%) |
Jan 14, 2022 | 16.29 | 0 | +0.11(+0.68%) | |||
Jan 13, 2022 | 16.32 | 16.46 | 16.02 | 16.18 | 42,652 | +0.19(+1.19%) |
Jan 12, 2022 | 16.25 | 16.25 | 15.93 | 15.99 | 51,777 | +0.06(+0.38%) |
Jan 11, 2022 | 15.88 | 16.05 | 15.75 | 15.93 | 36,442 | +0.05(+0.31%) |
Jan 10, 2022 | 15.99 | 16.03 | 15.86 | 15.88 | 34,956 | -0.22(-1.37%) |
Jan 07, 2022 | 15.96 | 16.17 | 15.89 | 16.10 | 37,721 | +0.14(+0.88%) |
Jan 06, 2022 | 15.59 | 16.00 | 15.59 | 15.96 | 52,864 | +0.40(+2.57%) |
Jan 05, 2022 | 15.74 | 15.88 | 15.50 | 15.56 | 40,470 | -0.07(-0.45%) |
Jan 04, 2022 | 15.73 | 15.95 | 15.63 | 15.63 | 51,902 | +0.07(+0.45%) |
Jan 03, 2022 | 15.48 | 15.71 | 15.16 | 15.56 | 58,549 | +0.17(+1.10%) |
Dec 31, 2021 | 14.97 | 15.53 | 14.97 | 15.39 | 32,631 | +0.36(+2.40%) |
Dec 30, 2021 | 15.03 | 15.32 | 14.99 | 15.03 | 51,310 | -0.13(-0.86%) |
Dec 29, 2021 | 14.94 | 15.22 | 14.85 | 15.16 | 49,856 | +0.24(+1.61%) |
Dec 28, 2021 | 14.87 | 14.98 | 14.82 | 14.92 | 26,334 | -0.01(-0.07%) |
Dec 27, 2021 | 14.87 | 14.98 | 14.51 | 14.93 | 37,419 | +0.01(+0.07%) |
Dec 23, 2021 | 14.89 | 15.10 | 14.29 | 14.92 | 33,353 | +0.10(+0.67%) |
Dec 22, 2021 | 14.76 | 14.83 | 14.64 | 14.82 | 24,649 | +0.09(+0.61%) |
Dec 21, 2021 | 14.79 | 14.91 | 14.63 | 14.73 | 27,210 | +0.11(+0.75%) |
Dec 20, 2021 | 14.75 | 14.75 | 14.19 | 14.62 | 41,567 | -0.28(-1.88%) |
Dec 17, 2021 | 14.99 | 14.99 | 14.65 | 14.90 | 88,010 | -0.11(-0.73%) |
Dec 16, 2021 | 15.10 | 15.38 | 14.87 | 15.01 | 47,849 | +0.09(+0.60%) |
Dec 15, 2021 | 14.77 | 15.18 | 14.68 | 14.92 | 54,438 | +0.17(+1.15%) |
Dec 14, 2021 | 14.44 | 14.81 | 14.38 | 14.75 | 58,284 | +0.46(+3.22%) |
Dec 13, 2021 | 14.74 | 14.74 | 14.23 | 14.29 | 38,797 | -0.29(-1.99%) |
Dec 10, 2021 | 14.75 | 14.83 | 14.37 | 14.58 | 29,651 | -0.05(-0.34%) |
Dec 09, 2021 | 14.66 | 14.72 | 14.53 | 14.63 | 28,287 | -0.18(-1.22%) |
Dec 08, 2021 | 15.01 | 15.07 | 14.79 | 14.81 | 34,824 | -0.19(-1.27%) |
Dec 07, 2021 | 15.05 | 15.13 | 15.05 | 15.00 | 51,058 | +0.18(+1.21%) |
Dec 06, 2021 | 14.86 | 15.16 | 14.76 | 14.82 | 97,655 | +0.24(+1.65%) |
Dec 03, 2021 | 14.87 | 14.87 | 14.51 | 14.58 | 36,728 | -0.33(-2.21%) |
Dec 02, 2021 | 14.32 | 14.98 | 14.28 | 14.91 | 47,148 | +0.76(+5.37%) |
Dec 01, 2021 | 14.88 | 15.06 | 14.09 | 14.15 | 88,389 | -0.36(-2.48%) |
Nov 30, 2021 | 14.68 | 14.68 | 14.27 | 14.51 | 59,244 | -0.14(-0.96%) |
Nov 29, 2021 | 14.78 | 14.90 | 14.56 | 14.65 | 80,126 | +0.05(+0.34%) |
Nov 26, 2021 | 15.22 | 15.23 | 14.26 | 14.60 | 65,460 | -1.14(-7.24%) |
Nov 24, 2021 | 16.05 | 16.15 | 15.71 | 15.74 | 49,154 | -0.31(-1.93%) |
Nov 23, 2021 | 15.61 | 16.16 | 15.61 | 16.05 | 107,174 | +0.45(+2.88%) |
Nov 22, 2021 | 15.59 | 15.80 | 15.39 | 15.60 | 313,641 | +0.15(+0.97%) |
Nov 19, 2021 | 15.28 | 15.67 | 15.11 | 15.45 | 122,142 | +0.04(+0.26%) |
Nov 18, 2021 | 15.50 | 15.47 | 15.36 | 15.41 | 67,186 | -0.09(-0.58%) |
Nov 17, 2021 | 15.52 | 15.65 | 15.39 | 15.50 | 76,543 | -0.09(-0.58%) |
Nov 16, 2021 | 15.87 | 15.87 | 15.48 | 15.59 | 81,174 | -0.31(-1.95%) |
Nov 15, 2021 | 16.08 | 16.08 | 15.81 | 15.90 | 33,962 | -0.10(-0.62%) |
Nov 12, 2021 | 16.15 | 16.21 | 15.93 | 16.00 | 34,713 | -0.21(-1.30%) |
Nov 11, 2021 | 16.09 | 16.21 | 16.00 | 16.21 | 92,428 | +0.14(+0.87%) |
Nov 10, 2021 | 16.18 | 16.07 | 70,585 | -0.01(-0.06%) | ||
Nov 09, 2021 | 16.33 | 16.33 | 15.88 | 16.08 | 107,790 | -0.25(-1.53%) |
Nov 08, 2021 | 16.11 | 16.34 | 16.07 | 16.33 | 46,984 | +0.22(+1.37%) |
Nov 05, 2021 | 15.96 | 16.40 | 15.90 | 16.11 | 80,479 | +0.38(+2.42%) |
Nov 04, 2021 | 16.12 | 16.12 | 15.41 | 15.73 | 38,569 | -0.36(-2.24%) |
Nov 03, 2021 | 15.52 | 16.24 | 15.12 | 16.09 | 93,044 | +0.30(+1.90%) |
Nov 02, 2021 | 15.51 | 15.93 | 15.51 | 15.79 | 68,707 | +0.16(+1.02%) |
Nov 01, 2021 | 15.32 | 15.63 | 14.98 | 15.63 | 72,283 | +0.65(+4.34%) |
Oct 29, 2021 | 14.85 | 15.10 | 14.77 | 14.98 | 116,475 | +0.25(+1.70%) |
Oct 28, 2021 | 14.67 | 14.95 | 14.39 | 14.73 | 48,364 | +0.06(+0.41%) |
Oct 27, 2021 | 14.81 | 14.82 | 14.22 | 14.67 | 67,001 | -0.23(-1.54%) |
Oct 26, 2021 | 14.93 | 14.90 | 33,235 | -0.08(-0.53%) | ||
Oct 25, 2021 | 14.89 | 15.03 | 14.81 | 14.98 | 54,164 | +0.10(+0.67%) |
Oct 22, 2021 | 14.69 | 14.98 | 14.67 | 14.88 | 23,547 | +0.09(+0.61%) |
Oct 21, 2021 | 14.76 | 14.83 | 14.58 | 14.79 | 41,858 | +0.04(+0.27%) |
Oct 20, 2021 | 14.53 | 14.80 | 14.53 | 14.75 | 33,764 | +0.05(+0.34%) |
Oct 19, 2021 | 14.80 | 14.80 | 14.57 | 14.70 | 25,513 | -0.01(-0.07%) |
Oct 18, 2021 | 14.54 | 14.80 | 14.11 | 14.71 | 44,948 | +0.06(+0.41%) |
Oct 15, 2021 | 14.81 | 14.87 | 14.55 | 14.65 | 71,449 | +0.09(+0.62%) |
Oct 14, 2021 | 14.86 | 14.86 | 14.47 | 14.56 | 43,585 | -0.14(-0.95%) |
Oct 13, 2021 | 14.11 | 14.70 | 13.93 | 14.70 | 62,220 | +0.50(+3.52%) |
Oct 12, 2021 | 14.31 | 14.50 | 14.06 | 14.20 | 83,432 | -0.12(-0.84%) |
Oct 11, 2021 | 14.76 | 14.76 | 14.32 | 14.32 | 35,740 | -0.45(-3.05%) |
Oct 08, 2021 | 14.80 | 14.91 | 14.66 | 14.77 | 23,511 | +0.00(+0.00%) |
Oct 07, 2021 | 14.76 | 14.77 | 14.56 | 14.77 | 37,181 | +0.10(+0.68%) |
Oct 06, 2021 | 14.66 | 14.74 | 14.31 | 14.67 | 31,648 | -0.18(-1.21%) |
Oct 05, 2021 | 14.57 | 14.85 | 14.57 | 14.85 | 28,015 | +0.30(+2.06%) |
Oct 04, 2021 | 14.68 | 14.86 | 14.40 | 14.55 | 40,456 | -0.13(-0.89%) |