Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.50 | 11.70 | 11.40 | 11.40 | 130,892 | -0.03(-0.29%) |
Sep 29, 2022 | 11.96 | 11.96 | 11.33 | 11.43 | 194,339 | -0.61(-5.05%) |
Sep 28, 2022 | 11.87 | 12.09 | 11.84 | 12.04 | 88,974 | +0.23(+1.95%) |
Sep 27, 2022 | 12.09 | 12.20 | 11.71 | 11.81 | 129,220 | -0.15(-1.24%) |
Sep 26, 2022 | 12.49 | 12.59 | 11.92 | 11.96 | 309,321 | -0.65(-5.15%) |
Sep 23, 2022 | 12.84 | 12.89 | 12.43 | 12.61 | 247,752 | -0.39(-2.97%) |
Sep 22, 2022 | 13.40 | 13.40 | 12.99 | 12.99 | 100,669 | -0.40(-3.01%) |
Sep 21, 2022 | 13.54 | 13.64 | 13.40 | 13.40 | 67,533 | -0.11(-0.79%) |
Sep 20, 2022 | 13.63 | 13.63 | 13.45 | 13.50 | 79,916 | -0.16(-1.14%) |
Sep 19, 2022 | 13.50 | 13.72 | 13.50 | 13.66 | 65,045 | +0.02(+0.18%) |
Sep 16, 2022 | 13.62 | 13.63 | 13.47 | 13.63 | 116,045 | -0.04(-0.30%) |
Sep 15, 2022 | 13.80 | 13.93 | 13.68 | 13.68 | 157,082 | -0.09(-0.65%) |
Sep 14, 2022 | 13.85 | 13.85 | 13.70 | 13.76 | 80,206 | -0.02(-0.12%) |
Sep 13, 2022 | 14.02 | 14.02 | 13.72 | 13.78 | 238,773 | -0.41(-2.87%) |
Sep 12, 2022 | 14.22 | 14.28 | 14.16 | 14.19 | 286,192 | +0.04(+0.29%) |
Sep 09, 2022 | 14.02 | 14.16 | 14.01 | 14.15 | 103,884 | +0.23(+1.64%) |
Sep 08, 2022 | 13.76 | 13.93 | 13.67 | 13.92 | 91,861 | +0.10(+0.71%) |
Sep 07, 2022 | 13.63 | 13.82 | 13.60 | 13.82 | 48,106 | +0.17(+1.25%) |
Sep 06, 2022 | 13.83 | 13.87 | 13.59 | 13.65 | 115,986 | -0.15(-1.12%) |
Sep 02, 2022 | 13.94 | 14.03 | 13.77 | 13.81 | 56,845 | +0.00(+0.00%) |
Sep 01, 2022 | 13.99 | 13.99 | 13.67 | 13.81 | 83,655 | -0.21(-1.51%) |
Aug 31, 2022 | 14.10 | 14.17 | 13.99 | 14.02 | 168,189 | -0.02(-0.12%) |
Aug 30, 2022 | 14.31 | 14.32 | 14.03 | 14.03 | 145,560 | -0.25(-1.77%) |
Aug 29, 2022 | 14.32 | 14.37 | 14.25 | 14.29 | 116,428 | -0.11(-0.79%) |
Aug 26, 2022 | 14.65 | 14.66 | 14.40 | 14.40 | 103,838 | -0.23(-1.56%) |
Aug 25, 2022 | 14.52 | 14.65 | 14.50 | 14.63 | 110,598 | +0.16(+1.07%) |
Aug 24, 2022 | 14.43 | 14.51 | 14.40 | 14.47 | 87,522 | +0.04(+0.28%) |
Aug 23, 2022 | 14.36 | 14.47 | 14.36 | 14.43 | 61,767 | +0.11(+0.74%) |
Aug 22, 2022 | 14.52 | 14.52 | 14.31 | 14.33 | 104,493 | -0.31(-2.13%) |
Aug 19, 2022 | 14.74 | 14.74 | 14.62 | 14.64 | 110,885 | -0.20(-1.36%) |
Aug 18, 2022 | 14.79 | 14.87 | 14.77 | 14.84 | 48,074 | +0.04(+0.27%) |
Aug 17, 2022 | 14.89 | 14.89 | 14.69 | 14.80 | 85,864 | -0.19(-1.29%) |
Aug 16, 2022 | 14.91 | 15.00 | 14.86 | 14.99 | 97,681 | +0.09(+0.60%) |
Aug 15, 2022 | 14.88 | 14.91 | 14.80 | 14.91 | 111,323 | +0.01(+0.05%) |
Aug 12, 2022 | 14.80 | 14.91 | 14.78 | 14.90 | 82,831 | +0.14(+0.93%) |
Aug 11, 2022 | 14.72 | 14.80 | 14.70 | 14.76 | 120,005 | +0.11(+0.77%) |
Aug 10, 2022 | 14.61 | 14.69 | 14.50 | 14.65 | 97,842 | +0.21(+1.46%) |
Aug 09, 2022 | 14.57 | 14.57 | 14.38 | 14.44 | 86,970 | -0.18(-1.22%) |
Aug 08, 2022 | 14.53 | 14.68 | 14.53 | 14.61 | 70,640 | +0.17(+1.18%) |
Aug 05, 2022 | 14.40 | 14.47 | 14.36 | 14.45 | 54,716 | +0.05(+0.34%) |
Aug 04, 2022 | 14.52 | 14.52 | 14.40 | 14.40 | 83,993 | -0.10(-0.67%) |
Aug 03, 2022 | 14.47 | 14.54 | 14.44 | 14.49 | 58,539 | +0.10(+0.67%) |
Aug 02, 2022 | 14.59 | 14.59 | 14.39 | 14.40 | 96,838 | -0.23(-1.55%) |
Aug 01, 2022 | 14.58 | 14.70 | 14.48 | 14.62 | 123,408 | +0.04(+0.28%) |
Jul 29, 2022 | 14.53 | 14.66 | 14.48 | 14.58 | 104,844 | +0.10(+0.67%) |
Jul 28, 2022 | 14.21 | 14.49 | 14.21 | 14.49 | 80,781 | +0.28(+1.94%) |
Jul 27, 2022 | 13.97 | 14.23 | 13.95 | 14.21 | 181,926 | +0.32(+2.27%) |
Jul 26, 2022 | 13.80 | 13.92 | 13.80 | 13.89 | 244,501 | +0.00(+0.00%) |
Jul 25, 2022 | 13.91 | 13.91 | 13.77 | 13.89 | 83,774 | +0.02(+0.18%) |
Jul 22, 2022 | 13.97 | 14.02 | 13.81 | 13.87 | 78,749 | -0.07(-0.52%) |
Jul 21, 2022 | 13.85 | 13.94 | 13.71 | 13.94 | 83,654 | +0.11(+0.76%) |
Jul 20, 2022 | 13.79 | 13.89 | 13.70 | 13.84 | 125,545 | +0.08(+0.62%) |
Jul 19, 2022 | 13.47 | 13.79 | 13.47 | 13.75 | 168,497 | +0.36(+2.69%) |
Jul 18, 2022 | 13.53 | 13.54 | 13.37 | 13.39 | 77,796 | -0.04(-0.27%) |
Jul 15, 2022 | 13.34 | 13.49 | 13.16 | 13.43 | 69,378 | +0.23(+1.76%) |
Jul 14, 2022 | 13.33 | 13.33 | 13.09 | 13.20 | 120,146 | -0.27(-2.02%) |
Jul 13, 2022 | 13.42 | 13.49 | 13.32 | 13.47 | 54,559 | -0.03(-0.24%) |
Jul 12, 2022 | 13.40 | 13.60 | 13.40 | 13.50 | 80,805 | +0.06(+0.42%) |
Jul 11, 2022 | 13.57 | 13.61 | 13.42 | 13.45 | 119,303 | -0.17(-1.24%) |
Jul 08, 2022 | 13.61 | 13.64 | 13.47 | 13.61 | 55,245 | +0.02(+0.18%) |
Jul 07, 2022 | 13.50 | 13.63 | 13.50 | 13.59 | 87,580 | +0.18(+1.38%) |
Jul 06, 2022 | 13.55 | 13.57 | 13.32 | 13.41 | 92,441 | -0.14(-1.01%) |
Jul 05, 2022 | 13.41 | 13.57 | 13.15 | 13.54 | 68,774 | +0.06(+0.42%) |
Jul 01, 2022 | 13.16 | 13.50 | 13.16 | 13.49 | 57,601 | +0.32(+2.44%) |
Jun 30, 2022 | 13.04 | 13.29 | 12.97 | 13.16 | 90,066 | +0.03(+0.24%) |
Jun 29, 2022 | 13.29 | 13.29 | 13.08 | 13.13 | 74,855 | -0.16(-1.21%) |
Jun 28, 2022 | 13.42 | 13.55 | 13.25 | 13.29 | 100,391 | -0.05(-0.36%) |
Jun 27, 2022 | 13.37 | 13.48 | 13.28 | 13.34 | 105,349 | +0.02(+0.18%) |
Jun 24, 2022 | 13.03 | 13.34 | 13.03 | 13.32 | 99,942 | +0.40(+3.10%) |
Jun 23, 2022 | 12.85 | 12.95 | 12.77 | 12.92 | 73,686 | +0.13(+1.00%) |
Jun 22, 2022 | 12.68 | 12.84 | 12.66 | 12.79 | 78,091 | +0.02(+0.13%) |
Jun 21, 2022 | 12.70 | 12.89 | 12.69 | 12.77 | 100,484 | +0.30(+2.38%) |
Jun 17, 2022 | 12.30 | 12.52 | 12.19 | 12.47 | 137,331 | +0.25(+2.08%) |
Jun 16, 2022 | 12.69 | 12.69 | 12.20 | 12.22 | 205,756 | -0.68(-5.24%) |
Jun 15, 2022 | 12.98 | 13.08 | 12.71 | 12.90 | 156,317 | +0.00(+0.00%) |
Jun 14, 2022 | 13.12 | 13.12 | 12.82 | 12.90 | 86,219 | -0.11(-0.85%) |
Jun 13, 2022 | 13.75 | 13.75 | 12.97 | 13.01 | 228,824 | -0.95(-6.83%) |
Jun 10, 2022 | 14.05 | 14.05 | 13.83 | 13.96 | 104,976 | -0.22(-1.57%) |
Jun 09, 2022 | 14.37 | 14.38 | 14.18 | 14.18 | 57,515 | -0.14(-0.94%) |
Jun 08, 2022 | 14.46 | 14.46 | 14.26 | 14.32 | 66,099 | -0.20(-1.37%) |
Jun 07, 2022 | 14.40 | 14.52 | 14.37 | 14.52 | 115,108 | +0.09(+0.61%) |
Jun 06, 2022 | 14.49 | 14.55 | 14.43 | 14.43 | 167,169 | +0.02(+0.11%) |
Jun 03, 2022 | 14.46 | 14.49 | 14.39 | 14.41 | 65,586 | -0.13(-0.87%) |
Jun 02, 2022 | 14.43 | 14.54 | 14.39 | 14.54 | 71,293 | +0.10(+0.72%) |
Jun 01, 2022 | 14.48 | 14.49 | 14.25 | 14.44 | 164,556 | -0.02(-0.11%) |
May 31, 2022 | 14.49 | 14.49 | 14.36 | 14.45 | 180,360 | -0.06(-0.44%) |
May 27, 2022 | 14.36 | 14.52 | 14.32 | 14.52 | 72,879 | +0.22(+1.56%) |
May 26, 2022 | 14.16 | 14.35 | 14.16 | 14.29 | 151,857 | +0.25(+1.75%) |
May 25, 2022 | 13.93 | 14.12 | 13.88 | 14.05 | 108,717 | +0.14(+0.97%) |
May 24, 2022 | 13.91 | 13.94 | 13.66 | 13.91 | 71,133 | -0.04(-0.29%) |
May 23, 2022 | 13.84 | 14.06 | 13.84 | 13.95 | 65,830 | +0.20(+1.49%) |
May 20, 2022 | 14.02 | 14.02 | 13.54 | 13.75 | 133,857 | -0.14(-1.02%) |
May 19, 2022 | 13.92 | 14.04 | 13.88 | 13.89 | 198,383 | -0.15(-1.07%) |
May 18, 2022 | 14.34 | 14.34 | 14.01 | 14.04 | 126,974 | -0.33(-2.30%) |
May 17, 2022 | 14.30 | 14.38 | 14.23 | 14.37 | 76,540 | +0.24(+1.73%) |
May 16, 2022 | 14.09 | 14.21 | 13.98 | 14.13 | 79,777 | +0.05(+0.34%) |
May 13, 2022 | 13.93 | 14.14 | 13.87 | 14.08 | 105,299 | +0.29(+2.12%) |
May 12, 2022 | 13.86 | 13.88 | 13.57 | 13.79 | 320,451 | -0.13(-0.91%) |
May 11, 2022 | 14.03 | 14.21 | 13.91 | 13.91 | 100,408 | -0.09(-0.68%) |
May 10, 2022 | 14.17 | 14.30 | 13.81 | 14.01 | 409,003 | -0.02(-0.17%) |
May 09, 2022 | 14.30 | 14.33 | 14.00 | 14.03 | 309,261 | -0.40(-2.79%) |
May 06, 2022 | 14.43 | 14.51 | 14.29 | 14.43 | 69,933 | +0.02(+0.16%) |
May 05, 2022 | 14.63 | 14.63 | 14.25 | 14.41 | 156,011 | -0.29(-1.98%) |
May 04, 2022 | 14.47 | 14.70 | 14.37 | 14.70 | 177,179 | +0.28(+1.97%) |
May 03, 2022 | 14.10 | 14.44 | 14.10 | 14.42 | 175,696 | +0.39(+2.75%) |
May 02, 2022 | 14.10 | 14.14 | 13.82 | 14.03 | 176,798 | +0.00(+0.00%) |
Apr 29, 2022 | 14.41 | 14.41 | 14.01 | 14.03 | 153,799 | -0.37(-2.57%) |
Apr 28, 2022 | 14.30 | 14.42 | 14.11 | 14.40 | 146,135 | +0.25(+1.78%) |
Apr 27, 2022 | 14.15 | 14.26 | 14.10 | 14.15 | 136,777 | +0.06(+0.45%) |
Apr 26, 2022 | 14.44 | 14.47 | 14.06 | 14.09 | 132,583 | -0.43(-2.93%) |
Apr 25, 2022 | 14.43 | 14.51 | 14.18 | 14.51 | 189,426 | +0.01(+0.05%) |
Apr 22, 2022 | 14.83 | 14.83 | 14.49 | 14.51 | 197,223 | -0.32(-2.18%) |
Apr 21, 2022 | 15.03 | 15.06 | 14.79 | 14.83 | 115,051 | -0.12(-0.79%) |
Apr 20, 2022 | 14.86 | 15.00 | 14.85 | 14.95 | 162,355 | +0.18(+1.22%) |
Apr 19, 2022 | 14.82 | 14.84 | 14.74 | 14.77 | 124,805 | -0.05(-0.37%) |
Apr 18, 2022 | 14.77 | 14.88 | 14.77 | 14.82 | 125,949 | +0.02(+0.14%) |
Apr 14, 2022 | 14.92 | 14.95 | 14.76 | 14.80 | 124,954 | -0.07(-0.47%) |
Apr 13, 2022 | 14.72 | 14.88 | 14.66 | 14.87 | 166,801 | +0.17(+1.17%) |
Apr 12, 2022 | 14.83 | 14.94 | 14.67 | 14.70 | 99,991 | -0.07(-0.48%) |
Apr 11, 2022 | 14.80 | 14.95 | 14.74 | 14.77 | 172,055 | -0.05(-0.37%) |
Apr 08, 2022 | 14.80 | 14.92 | 14.74 | 14.82 | 109,743 | +0.02(+0.16%) |
Apr 07, 2022 | 14.92 | 14.92 | 14.66 | 14.80 | 134,455 | -0.08(-0.53%) |
Apr 06, 2022 | 15.05 | 15.14 | 14.86 | 14.88 | 171,445 | -0.24(-1.60%) |
Apr 05, 2022 | 15.35 | 15.36 | 15.09 | 15.12 | 128,361 | -0.20(-1.33%) |
Apr 04, 2022 | 15.41 | 15.41 | 15.21 | 15.32 | 214,265 | -0.05(-0.36%) |
Apr 01, 2022 | 15.40 | 15.40 | 15.26 | 15.38 | 114,256 | +0.09(+0.61%) |
Mar 31, 2022 | 15.34 | 15.46 | 15.27 | 15.28 | 153,967 | -0.06(-0.41%) |
Mar 30, 2022 | 15.48 | 15.50 | 15.31 | 15.35 | 156,547 | -0.16(-1.01%) |
Mar 29, 2022 | 15.40 | 15.50 | 15.36 | 15.50 | 187,153 | +0.23(+1.54%) |
Mar 28, 2022 | 15.27 | 15.28 | 15.18 | 15.27 | 127,306 | -0.01(-0.05%) |
Mar 25, 2022 | 15.17 | 15.28 | 15.16 | 15.28 | 164,031 | +0.16(+1.04%) |
Mar 24, 2022 | 15.03 | 15.13 | 14.98 | 15.12 | 89,651 | +0.13(+0.83%) |
Mar 23, 2022 | 15.13 | 15.14 | 14.99 | 14.99 | 139,549 | -0.17(-1.09%) |
Mar 22, 2022 | 15.11 | 15.19 | 15.07 | 15.16 | 156,522 | +0.17(+1.15%) |
Mar 21, 2022 | 15.11 | 15.15 | 14.95 | 14.99 | 204,149 | -0.03(-0.17%) |
Mar 18, 2022 | 14.99 | 15.07 | 14.88 | 15.01 | 178,255 | -0.02(-0.10%) |
Mar 17, 2022 | 14.88 | 15.04 | 14.81 | 15.03 | 184,677 | +0.12(+0.83%) |
Mar 16, 2022 | 14.84 | 14.94 | 14.69 | 14.90 | 95,685 | +0.17(+1.16%) |
Mar 15, 2022 | 14.70 | 14.81 | 14.64 | 14.73 | 91,873 | +0.06(+0.42%) |
Mar 14, 2022 | 14.79 | 14.88 | 14.62 | 14.67 | 286,617 | -0.05(-0.32%) |
Mar 11, 2022 | 14.86 | 14.87 | 14.69 | 14.72 | 172,492 | -0.05(-0.32%) |
Mar 10, 2022 | 14.67 | 14.77 | 14.59 | 14.76 | 75,525 | +0.03(+0.21%) |
Mar 09, 2022 | 14.75 | 14.91 | 14.73 | 14.73 | 214,353 | +0.15(+1.01%) |
Mar 08, 2022 | 14.45 | 14.75 | 14.45 | 14.59 | 132,417 | +0.16(+1.13%) |
Mar 07, 2022 | 14.71 | 14.71 | 14.41 | 14.42 | 145,216 | -0.30(-2.06%) |
Mar 04, 2022 | 14.80 | 14.80 | 14.62 | 14.73 | 101,266 | -0.16(-1.10%) |
Mar 03, 2022 | 14.95 | 14.95 | 14.83 | 14.89 | 104,566 | -0.04(-0.26%) |
Mar 02, 2022 | 14.65 | 14.96 | 14.65 | 14.93 | 120,041 | +0.33(+2.24%) |
Mar 01, 2022 | 14.77 | 14.80 | 14.44 | 14.60 | 148,324 | -0.23(-1.52%) |
Feb 28, 2022 | 14.73 | 14.83 | 14.66 | 14.83 | 123,312 | +0.00(+0.00%) |
Feb 25, 2022 | 14.66 | 14.85 | 14.74 | 14.83 | 212,085 | +0.26(+1.76%) |
Feb 24, 2022 | 14.12 | 14.62 | 14.06 | 14.57 | 435,817 | +0.00(+0.00%) |
Feb 23, 2022 | 14.86 | 14.95 | 14.55 | 14.57 | 246,766 | -0.24(-1.63%) |
Feb 22, 2022 | 15.04 | 15.04 | 14.70 | 14.81 | 271,064 | -0.27(-1.77%) |
Feb 18, 2022 | 15.08 | 0 | +0.04(+0.26%) | |||
Feb 17, 2022 | 15.28 | 15.28 | 14.99 | 15.04 | 156,672 | -0.29(-1.86%) |
Feb 16, 2022 | 15.24 | 15.35 | 15.23 | 15.32 | 85,571 | +0.12(+0.76%) |
Feb 15, 2022 | 15.08 | 15.24 | 15.08 | 15.21 | 131,884 | +0.23(+1.55%) |
Feb 14, 2022 | 15.09 | 15.15 | 14.92 | 14.98 | 149,813 | -0.15(-0.97%) |
Feb 11, 2022 | 15.24 | 15.36 | 15.03 | 15.12 | 125,675 | -0.15(-1.01%) |
Feb 10, 2022 | 15.44 | 15.56 | 15.24 | 15.28 | 119,599 | -0.16(-1.05%) |
Feb 09, 2022 | 15.52 | 15.58 | 15.43 | 15.44 | 153,509 | -0.05(-0.35%) |
Feb 08, 2022 | 15.38 | 15.51 | 15.36 | 15.49 | 116,376 | +0.18(+1.16%) |
Feb 07, 2022 | 15.28 | 15.39 | 15.28 | 15.32 | 154,015 | +0.05(+0.35%) |
Feb 04, 2022 | 15.24 | 15.32 | 15.05 | 15.26 | 102,562 | +0.02(+0.15%) |
Feb 03, 2022 | 15.37 | 15.23 | 15.24 | 216,770 | -0.15(-1.00%) | |
Feb 02, 2022 | 15.50 | 15.50 | 15.27 | 15.39 | 416,693 | -0.08(-0.50%) |
Feb 01, 2022 | 15.43 | 15.49 | 15.25 | 15.47 | 175,080 | +0.04(+0.25%) |
Jan 31, 2022 | 15.15 | 15.43 | 15.43 | 157,222 | +0.27(+1.78%) | |
Jan 28, 2022 | 15.07 | 15.17 | 14.84 | 15.16 | 191,121 | +0.11(+0.72%) |
Jan 27, 2022 | 15.31 | 15.42 | 14.96 | 15.05 | 145,734 | -0.15(-0.96%) |
Jan 26, 2022 | 15.42 | 15.51 | 15.14 | 15.20 | 184,857 | -0.04(-0.25%) |
Jan 25, 2022 | 14.99 | 15.33 | 14.78 | 15.24 | 186,506 | +0.17(+1.13%) |
Jan 24, 2022 | 15.01 | 15.10 | 14.51 | 15.07 | 611,563 | -0.06(-0.43%) |
Jan 21, 2022 | 15.33 | 15.35 | 15.09 | 15.13 | 494,494 | -0.27(-1.74%) |
Jan 20, 2022 | 15.69 | 15.71 | 15.39 | 15.40 | 165,386 | -0.21(-1.33%) |
Jan 19, 2022 | 15.88 | 15.88 | 15.61 | 15.61 | 181,858 | -0.23(-1.45%) |
Jan 18, 2022 | 16.03 | 16.03 | 15.81 | 15.84 | 288,406 | -0.14(-0.86%) |
Jan 14, 2022 | 15.98 | 0 | -0.05(-0.33%) | |||
Jan 13, 2022 | 16.10 | 16.18 | 16.01 | 16.03 | 269,611 | -0.05(-0.29%) |
Jan 12, 2022 | 16.16 | 16.16 | 16.02 | 16.08 | 484,779 | -0.04(-0.24%) |
Jan 11, 2022 | 15.98 | 16.12 | 15.90 | 16.12 | 195,228 | +0.18(+1.15%) |
Jan 10, 2022 | 15.94 | 15.98 | 15.85 | 15.93 | 238,199 | +0.02(+0.14%) |
Jan 07, 2022 | 15.80 | 15.94 | 15.80 | 15.91 | 216,076 | +0.12(+0.73%) |
Jan 06, 2022 | 15.76 | 15.83 | 15.67 | 15.79 | 204,567 | +0.15(+0.93%) |
Jan 05, 2022 | 15.90 | 15.93 | 15.62 | 15.65 | 224,811 | -0.18(-1.16%) |
Jan 04, 2022 | 15.78 | 15.95 | 15.77 | 15.83 | 233,162 | +0.11(+0.73%) |
Jan 03, 2022 | 15.58 | 15.82 | 15.58 | 15.72 | 172,466 | +0.18(+1.13%) |
Dec 31, 2021 | 15.57 | 15.60 | 15.51 | 15.54 | 126,017 | +0.00(+0.00%) |
Dec 30, 2021 | 15.62 | 15.71 | 15.53 | 15.54 | 98,282 | -0.05(-0.30%) |
Dec 29, 2021 | 15.66 | 15.66 | 15.56 | 15.59 | 120,604 | -0.01(-0.05%) |
Dec 28, 2021 | 15.56 | 15.75 | 15.56 | 15.59 | 131,262 | +0.02(+0.10%) |
Dec 27, 2021 | 15.55 | 15.59 | 15.39 | 15.58 | 167,707 | +0.11(+0.69%) |
Dec 23, 2021 | 15.33 | 15.51 | 15.31 | 15.47 | 161,088 | +0.22(+1.46%) |
Dec 22, 2021 | 15.12 | 15.29 | 15.10 | 15.25 | 221,632 | +0.12(+0.81%) |
Dec 21, 2021 | 14.90 | 15.17 | 14.90 | 15.13 | 164,811 | +0.36(+2.44%) |
Dec 20, 2021 | 14.89 | 14.89 | 14.56 | 14.77 | 357,113 | -0.30(-1.96%) |
Dec 17, 2021 | 15.22 | 15.23 | 14.99 | 15.06 | 161,141 | -0.20(-1.30%) |
Dec 16, 2021 | 15.43 | 15.43 | 15.24 | 15.26 | 103,765 | -0.04(-0.25%) |
Dec 15, 2021 | 15.26 | 15.35 | 15.12 | 15.30 | 119,142 | +0.07(+0.45%) |
Dec 14, 2021 | 15.28 | 15.41 | 15.22 | 15.23 | 157,139 | -0.08(-0.55%) |
Dec 13, 2021 | 15.50 | 15.50 | 15.27 | 15.31 | 249,352 | -0.20(-1.28%) |
Dec 10, 2021 | 15.66 | 15.66 | 15.48 | 15.51 | 76,541 | -0.03(-0.20%) |
Dec 09, 2021 | 15.59 | 15.59 | 15.49 | 15.54 | 86,535 | -0.06(-0.39%) |
Dec 08, 2021 | 15.65 | 15.69 | 15.57 | 15.60 | 183,426 | +0.01(+0.05%) |
Dec 07, 2021 | 15.62 | 15.70 | 15.56 | 15.59 | 188,072 | +0.10(+0.64%) |
Dec 06, 2021 | 15.34 | 15.57 | 15.32 | 15.50 | 134,320 | +0.24(+1.55%) |
Dec 03, 2021 | 15.43 | 15.49 | 15.19 | 15.26 | 116,418 | -0.16(-1.04%) |
Dec 02, 2021 | 15.12 | 15.46 | 15.12 | 15.42 | 139,932 | +0.36(+2.37%) |
Dec 01, 2021 | 15.53 | 15.57 | 15.05 | 15.06 | 256,600 | -0.21(-1.40%) |
Nov 30, 2021 | 15.48 | 15.48 | 15.20 | 15.28 | 417,595 | -0.29(-1.86%) |
Nov 29, 2021 | 15.72 | 15.73 | 15.46 | 15.56 | 151,777 | +0.01(+0.05%) |
Nov 26, 2021 | 15.64 | 15.64 | 15.34 | 15.56 | 247,208 | -0.32(-2.01%) |
Nov 24, 2021 | 15.79 | 15.90 | 15.79 | 15.88 | 89,359 | +0.00(+0.00%) |
Nov 23, 2021 | 15.80 | 15.89 | 15.78 | 15.88 | 94,572 | +0.08(+0.53%) |
Nov 22, 2021 | 15.91 | 15.91 | 15.78 | 15.79 | 161,245 | +0.02(+0.11%) |
Nov 19, 2021 | 15.84 | 15.84 | 15.72 | 15.78 | 127,873 | -0.11(-0.71%) |
Nov 18, 2021 | 15.97 | 15.89 | 15.81 | 15.89 | 110,379 | -0.02(-0.14%) |
Nov 17, 2021 | 16.02 | 16.02 | 15.87 | 15.91 | 151,547 | -0.09(-0.57%) |
Nov 16, 2021 | 16.10 | 16.10 | 16.00 | 16.00 | 165,544 | -0.06(-0.38%) |
Nov 15, 2021 | 16.19 | 16.19 | 16.03 | 16.06 | 119,098 | -0.04(-0.23%) |
Nov 12, 2021 | 16.22 | 16.22 | 16.08 | 16.10 | 128,173 | -0.07(-0.42%) |
Nov 11, 2021 | 16.11 | 16.18 | 16.07 | 16.17 | 97,372 | +0.11(+0.71%) |
Nov 10, 2021 | 16.15 | 16.05 | 116,988 | -0.10(-0.60%) | ||
Nov 09, 2021 | 16.27 | 16.27 | 16.09 | 16.15 | 167,677 | -0.14(-0.85%) |
Nov 08, 2021 | 16.31 | 16.32 | 16.25 | 16.29 | 154,653 | +0.03(+0.20%) |
Nov 05, 2021 | 16.12 | 16.30 | 16.12 | 16.26 | 152,589 | +0.18(+1.12%) |
Nov 04, 2021 | 16.20 | 16.20 | 16.02 | 16.08 | 129,547 | -0.08(-0.51%) |
Nov 03, 2021 | 15.95 | 16.19 | 15.95 | 16.16 | 125,798 | +0.20(+1.23%) |
Nov 02, 2021 | 16.14 | 16.14 | 15.95 | 15.96 | 219,970 | -0.14(-0.89%) |
Nov 01, 2021 | 16.06 | 16.13 | 15.94 | 16.11 | 288,949 | +0.17(+1.04%) |
Oct 29, 2021 | 15.99 | 16.00 | 15.88 | 15.94 | 219,832 | -0.05(-0.28%) |
Oct 28, 2021 | 15.89 | 15.99 | 15.87 | 15.99 | 119,259 | +0.13(+0.81%) |
Oct 27, 2021 | 16.05 | 16.05 | 15.86 | 15.86 | 170,143 | -0.20(-1.27%) |
Oct 26, 2021 | 16.17 | 16.06 | 16.06 | 131,425 | -0.07(-0.42%) | |
Oct 25, 2021 | 16.09 | 16.14 | 16.07 | 16.13 | 102,378 | +0.05(+0.28%) |
Oct 22, 2021 | 16.04 | 16.11 | 16.02 | 16.09 | 162,248 | +0.04(+0.24%) |
Oct 21, 2021 | 16.05 | 16.09 | 15.96 | 16.05 | 773,776 | +0.03(+0.19%) |
Oct 20, 2021 | 15.92 | 16.03 | 15.90 | 16.02 | 214,208 | +0.11(+0.71%) |
Oct 19, 2021 | 15.87 | 15.90 | 15.87 | 15.90 | 107,729 | +0.11(+0.72%) |
Oct 18, 2021 | 15.81 | 15.85 | 15.74 | 15.79 | 278,401 | +0.02(+0.10%) |
Oct 15, 2021 | 15.92 | 15.98 | 15.77 | 15.77 | 255,087 | -0.06(-0.38%) |
Oct 14, 2021 | 15.84 | 15.84 | 15.80 | 15.83 | 111,712 | +0.08(+0.48%) |
Oct 13, 2021 | 15.78 | 15.78 | 15.61 | 15.76 | 121,754 | +0.01(+0.05%) |
Oct 12, 2021 | 15.75 | 15.80 | 15.71 | 15.75 | 167,055 | +0.02(+0.10%) |
Oct 11, 2021 | 15.78 | 15.89 | 15.74 | 15.74 | 179,022 | -0.03(-0.19%) |
Oct 08, 2021 | 15.65 | 15.78 | 15.65 | 15.77 | 161,220 | +0.11(+0.72%) |
Oct 07, 2021 | 15.63 | 15.78 | 15.63 | 15.65 | 197,114 | +0.02(+0.14%) |
Oct 06, 2021 | 15.49 | 15.63 | 15.37 | 15.63 | 94,517 | +0.07(+0.43%) |
Oct 05, 2021 | 15.54 | 15.62 | 15.45 | 15.56 | 130,674 | +0.11(+0.68%) |
Oct 04, 2021 | 15.48 | 15.62 | 15.44 | 15.46 | 190,605 | -0.03(-0.19%) |