Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.63 | 13.69 | 13.56 | 13.62 | 127,430 | -0.06(-0.45%) |
Oct 28, 2022 | 13.42 | 13.70 | 13.42 | 13.69 | 297,047 | +0.28(+2.08%) |
Oct 27, 2022 | 13.49 | 13.58 | 13.36 | 13.41 | 146,665 | -0.04(-0.32%) |
Oct 26, 2022 | 13.46 | 13.66 | 13.42 | 13.45 | 303,998 | -0.10(-0.77%) |
Oct 25, 2022 | 13.33 | 13.58 | 13.33 | 13.55 | 165,450 | +0.22(+1.63%) |
Oct 24, 2022 | 13.29 | 13.39 | 13.20 | 13.34 | 118,357 | +0.12(+0.92%) |
Oct 21, 2022 | 12.84 | 13.23 | 12.82 | 13.22 | 181,597 | +0.31(+2.43%) |
Oct 20, 2022 | 12.97 | 13.18 | 12.84 | 12.90 | 248,559 | -0.11(-0.87%) |
Oct 19, 2022 | 13.05 | 13.13 | 12.90 | 13.02 | 171,061 | -0.05(-0.40%) |
Oct 18, 2022 | 13.28 | 13.35 | 12.99 | 13.07 | 405,202 | +0.11(+0.87%) |
Oct 17, 2022 | 12.83 | 13.02 | 12.83 | 12.95 | 281,332 | +0.30(+2.41%) |
Oct 14, 2022 | 13.00 | 13.10 | 12.65 | 12.65 | 176,070 | -0.26(-2.02%) |
Oct 13, 2022 | 12.43 | 12.97 | 12.36 | 12.91 | 275,691 | +0.25(+1.99%) |
Oct 12, 2022 | 12.70 | 12.75 | 12.62 | 12.66 | 217,690 | -0.05(-0.41%) |
Oct 11, 2022 | 12.70 | 12.85 | 12.58 | 12.71 | 264,380 | -0.05(-0.41%) |
Oct 10, 2022 | 12.92 | 12.95 | 12.58 | 12.76 | 285,087 | -0.12(-0.95%) |
Oct 07, 2022 | 13.10 | 13.14 | 12.86 | 12.88 | 242,103 | -0.37(-2.82%) |
Oct 06, 2022 | 13.31 | 13.42 | 13.22 | 13.26 | 194,933 | -0.11(-0.85%) |
Oct 05, 2022 | 13.28 | 13.45 | 13.19 | 13.37 | 208,468 | -0.04(-0.32%) |
Oct 04, 2022 | 13.15 | 13.49 | 13.15 | 13.42 | 489,659 | +0.39(+3.01%) |
Oct 03, 2022 | 12.84 | 13.06 | 12.79 | 13.02 | 260,982 | +0.34(+2.68%) |
Sep 30, 2022 | 12.82 | 12.98 | 12.68 | 12.68 | 275,483 | -0.17(-1.29%) |
Sep 29, 2022 | 12.92 | 12.92 | 12.73 | 12.85 | 344,795 | -0.22(-1.67%) |
Sep 28, 2022 | 12.88 | 13.16 | 12.80 | 13.07 | 393,734 | +0.23(+1.76%) |
Sep 27, 2022 | 12.98 | 13.09 | 12.75 | 12.84 | 302,155 | -0.02(-0.14%) |
Sep 26, 2022 | 12.91 | 13.07 | 12.80 | 12.86 | 267,421 | -0.13(-1.01%) |
Sep 23, 2022 | 13.10 | 13.15 | 12.82 | 12.99 | 463,036 | -0.29(-2.16%) |
Sep 22, 2022 | 13.35 | 13.35 | 13.24 | 13.28 | 187,088 | -0.10(-0.78%) |
Sep 21, 2022 | 13.68 | 13.76 | 13.35 | 13.38 | 176,209 | -0.21(-1.54%) |
Sep 20, 2022 | 13.65 | 13.66 | 13.50 | 13.59 | 201,266 | -0.16(-1.14%) |
Sep 19, 2022 | 13.61 | 13.76 | 13.60 | 13.75 | 181,414 | +0.00(+0.00%) |
Sep 16, 2022 | 13.71 | 13.77 | 13.63 | 13.75 | 145,620 | -0.13(-0.94%) |
Sep 15, 2022 | 13.93 | 14.01 | 13.81 | 13.88 | 73,986 | -0.10(-0.75%) |
Sep 14, 2022 | 13.96 | 14.02 | 13.86 | 13.98 | 93,231 | +0.03(+0.19%) |
Sep 13, 2022 | 14.19 | 14.22 | 13.93 | 13.96 | 133,275 | -0.53(-3.67%) |
Sep 12, 2022 | 14.43 | 14.58 | 14.43 | 14.49 | 102,755 | +0.12(+0.85%) |
Sep 09, 2022 | 14.31 | 14.43 | 14.29 | 14.36 | 110,600 | +0.14(+0.98%) |
Sep 08, 2022 | 13.92 | 14.23 | 13.89 | 14.23 | 188,388 | +0.21(+1.49%) |
Sep 07, 2022 | 13.75 | 14.07 | 13.75 | 14.02 | 180,541 | +0.16(+1.13%) |
Sep 06, 2022 | 13.94 | 13.97 | 13.78 | 13.86 | 172,837 | -0.02(-0.13%) |
Sep 02, 2022 | 14.16 | 14.26 | 13.86 | 13.88 | 168,465 | -0.20(-1.42%) |
Sep 01, 2022 | 13.99 | 14.08 | 13.82 | 14.08 | 196,813 | +0.09(+0.62%) |
Aug 31, 2022 | 14.15 | 14.16 | 13.98 | 13.99 | 197,203 | -0.07(-0.50%) |
Aug 30, 2022 | 14.32 | 14.32 | 13.98 | 14.06 | 160,382 | -0.15(-1.04%) |
Aug 29, 2022 | 14.23 | 14.32 | 14.15 | 14.21 | 95,391 | -0.13(-0.91%) |
Aug 26, 2022 | 14.74 | 14.77 | 14.34 | 14.34 | 341,121 | -0.41(-2.77%) |
Aug 25, 2022 | 14.63 | 14.76 | 14.63 | 14.75 | 237,506 | +0.17(+1.13%) |
Aug 24, 2022 | 14.50 | 14.65 | 14.50 | 14.58 | 106,260 | +0.03(+0.24%) |
Aug 23, 2022 | 14.51 | 14.63 | 14.51 | 14.55 | 80,694 | -0.01(-0.06%) |
Aug 22, 2022 | 14.76 | 14.77 | 14.49 | 14.56 | 174,270 | -0.30(-1.99%) |
Aug 19, 2022 | 14.89 | 14.93 | 14.76 | 14.85 | 234,702 | -0.13(-0.87%) |
Aug 18, 2022 | 14.97 | 15.10 | 14.97 | 14.98 | 137,656 | -0.02(-0.12%) |
Aug 17, 2022 | 15.00 | 15.10 | 14.95 | 15.00 | 327,725 | -0.09(-0.58%) |
Aug 16, 2022 | 15.08 | 15.15 | 15.03 | 15.09 | 137,798 | +0.03(+0.23%) |
Aug 15, 2022 | 14.90 | 15.09 | 14.83 | 15.05 | 190,152 | +0.04(+0.29%) |
Aug 12, 2022 | 14.83 | 15.01 | 14.78 | 15.01 | 148,433 | +0.28(+1.89%) |
Aug 11, 2022 | 14.86 | 14.90 | 14.69 | 14.73 | 169,483 | +0.03(+0.24%) |
Aug 10, 2022 | 14.54 | 14.74 | 14.54 | 14.70 | 266,991 | +0.29(+1.99%) |
Aug 09, 2022 | 14.45 | 14.51 | 14.39 | 14.41 | 157,011 | -0.08(-0.54%) |
Aug 08, 2022 | 14.53 | 14.63 | 14.43 | 14.49 | 236,526 | -0.01(-0.06%) |
Aug 05, 2022 | 14.46 | 14.57 | 14.43 | 14.50 | 257,473 | -0.06(-0.42%) |
Aug 04, 2022 | 14.59 | 14.63 | 14.51 | 14.56 | 218,122 | -0.03(-0.18%) |
Aug 03, 2022 | 14.44 | 14.62 | 14.43 | 14.58 | 193,876 | +0.22(+1.51%) |
Aug 02, 2022 | 14.35 | 14.54 | 14.30 | 14.37 | 256,499 | -0.06(-0.42%) |
Aug 01, 2022 | 14.37 | 14.53 | 14.32 | 14.43 | 153,343 | -0.02(-0.12%) |
Jul 29, 2022 | 14.29 | 14.51 | 14.27 | 14.44 | 179,730 | +0.19(+1.34%) |
Jul 28, 2022 | 14.10 | 14.29 | 13.98 | 14.25 | 264,109 | +0.17(+1.23%) |
Jul 27, 2022 | 13.89 | 14.17 | 13.89 | 14.08 | 340,682 | +0.27(+1.95%) |
Jul 26, 2022 | 13.85 | 13.89 | 13.72 | 13.81 | 240,515 | -0.10(-0.69%) |
Jul 25, 2022 | 13.92 | 13.98 | 13.85 | 13.91 | 185,763 | -0.03(-0.19%) |
Jul 22, 2022 | 14.10 | 14.10 | 13.85 | 13.93 | 108,882 | -0.15(-1.05%) |
Jul 21, 2022 | 13.91 | 14.08 | 13.79 | 14.08 | 131,977 | +0.19(+1.37%) |
Jul 20, 2022 | 13.85 | 13.99 | 13.78 | 13.89 | 214,106 | +0.04(+0.31%) |
Jul 19, 2022 | 13.59 | 13.85 | 13.59 | 13.85 | 181,006 | +0.36(+2.64%) |
Jul 18, 2022 | 13.67 | 13.72 | 13.43 | 13.49 | 148,802 | -0.05(-0.38%) |
Jul 15, 2022 | 13.48 | 13.61 | 13.46 | 13.54 | 91,888 | +0.23(+1.76%) |
Jul 14, 2022 | 13.19 | 13.35 | 13.10 | 13.31 | 138,073 | -0.04(-0.33%) |
Jul 13, 2022 | 13.23 | 13.46 | 13.19 | 13.35 | 208,949 | -0.08(-0.58%) |
Jul 12, 2022 | 13.57 | 13.68 | 13.41 | 13.43 | 169,181 | -0.17(-1.28%) |
Jul 11, 2022 | 13.66 | 13.71 | 13.53 | 13.60 | 169,443 | -0.11(-0.82%) |
Jul 08, 2022 | 13.69 | 13.79 | 13.63 | 13.72 | 175,745 | -0.03(-0.19%) |
Jul 07, 2022 | 13.64 | 13.77 | 13.63 | 13.74 | 217,545 | +0.20(+1.47%) |
Jul 06, 2022 | 13.52 | 13.62 | 13.43 | 13.54 | 216,903 | +0.03(+0.26%) |
Jul 05, 2022 | 13.32 | 13.52 | 13.23 | 13.51 | 164,026 | +0.03(+0.26%) |
Jul 01, 2022 | 13.32 | 13.50 | 13.24 | 13.47 | 82,215 | +0.16(+1.17%) |
Jun 30, 2022 | 13.32 | 13.45 | 13.17 | 13.32 | 275,104 | -0.12(-0.90%) |
Jun 29, 2022 | 13.48 | 13.53 | 13.36 | 13.44 | 232,190 | -0.02(-0.13%) |
Jun 28, 2022 | 13.76 | 13.91 | 13.43 | 13.46 | 207,262 | -0.19(-1.40%) |
Jun 27, 2022 | 13.75 | 13.77 | 13.61 | 13.65 | 114,414 | -0.06(-0.44%) |
Jun 24, 2022 | 13.45 | 13.73 | 13.45 | 13.71 | 219,574 | +0.38(+2.87%) |
Jun 23, 2022 | 13.26 | 13.38 | 13.13 | 13.32 | 154,679 | +0.16(+1.19%) |
Jun 22, 2022 | 13.04 | 13.31 | 13.04 | 13.17 | 177,442 | -0.06(-0.46%) |
Jun 21, 2022 | 13.08 | 13.27 | 13.08 | 13.23 | 242,604 | +0.34(+2.63%) |
Jun 17, 2022 | 12.81 | 12.99 | 12.72 | 12.89 | 307,212 | +0.04(+0.34%) |
Jun 16, 2022 | 13.07 | 13.08 | 12.80 | 12.85 | 208,985 | -0.54(-4.02%) |
Jun 15, 2022 | 13.18 | 13.51 | 13.09 | 13.39 | 337,546 | +0.30(+2.32%) |
Jun 14, 2022 | 13.22 | 13.23 | 12.95 | 13.08 | 262,919 | -0.09(-0.66%) |
Jun 13, 2022 | 13.39 | 13.52 | 13.10 | 13.17 | 290,188 | -0.55(-3.99%) |
Jun 10, 2022 | 13.93 | 13.94 | 13.67 | 13.72 | 262,865 | -0.45(-3.19%) |
Jun 09, 2022 | 14.37 | 14.50 | 14.15 | 14.17 | 122,666 | -0.30(-2.04%) |
Jun 08, 2022 | 14.63 | 14.63 | 14.41 | 14.46 | 112,403 | -0.18(-1.24%) |
Jun 07, 2022 | 14.38 | 14.64 | 14.30 | 14.64 | 103,065 | +0.17(+1.20%) |
Jun 06, 2022 | 14.51 | 14.63 | 14.39 | 14.47 | 102,733 | +0.11(+0.79%) |
Jun 03, 2022 | 14.49 | 14.49 | 14.34 | 14.36 | 99,488 | -0.26(-1.78%) |
Jun 02, 2022 | 14.31 | 14.63 | 14.24 | 14.62 | 215,639 | +0.25(+1.75%) |
Jun 01, 2022 | 14.62 | 14.62 | 14.24 | 14.37 | 249,522 | -0.05(-0.36%) |
May 31, 2022 | 14.46 | 14.58 | 14.35 | 14.42 | 238,251 | -0.10(-0.66%) |
May 27, 2022 | 14.27 | 14.54 | 14.27 | 14.51 | 180,647 | +0.36(+2.51%) |
May 26, 2022 | 13.86 | 14.25 | 13.86 | 14.16 | 231,740 | +0.29(+2.07%) |
May 25, 2022 | 13.59 | 13.94 | 13.59 | 13.87 | 288,712 | +0.23(+1.72%) |
May 24, 2022 | 13.68 | 13.72 | 13.50 | 13.64 | 421,624 | -0.16(-1.13%) |
May 23, 2022 | 13.72 | 13.90 | 13.62 | 13.79 | 225,749 | +0.20(+1.47%) |
May 20, 2022 | 13.74 | 13.79 | 13.28 | 13.59 | 182,961 | -0.02(-0.13%) |
May 19, 2022 | 13.62 | 13.79 | 13.55 | 13.61 | 200,675 | -0.12(-0.88%) |
May 18, 2022 | 14.16 | 14.16 | 13.66 | 13.73 | 375,571 | -0.55(-3.83%) |
May 17, 2022 | 14.20 | 14.36 | 14.11 | 14.28 | 210,674 | +0.27(+1.92%) |
May 16, 2022 | 13.98 | 14.17 | 13.96 | 14.01 | 233,630 | -0.06(-0.43%) |
May 13, 2022 | 13.85 | 14.15 | 13.85 | 14.07 | 237,485 | +0.34(+2.46%) |
May 12, 2022 | 13.63 | 13.87 | 13.45 | 13.73 | 249,521 | -0.02(-0.13%) |
May 11, 2022 | 13.94 | 14.21 | 13.73 | 13.75 | 203,959 | -0.22(-1.55%) |
May 10, 2022 | 14.13 | 14.30 | 13.81 | 13.97 | 277,264 | -0.04(-0.31%) |
May 09, 2022 | 14.33 | 14.33 | 13.98 | 14.01 | 346,529 | -0.49(-3.40%) |
May 06, 2022 | 14.54 | 14.62 | 14.32 | 14.50 | 256,641 | -0.07(-0.47%) |
May 05, 2022 | 14.96 | 14.96 | 14.42 | 14.57 | 288,419 | -0.53(-3.50%) |
May 04, 2022 | 14.69 | 15.18 | 14.55 | 15.10 | 263,910 | +0.45(+3.07%) |
May 03, 2022 | 14.50 | 14.76 | 14.48 | 14.65 | 226,623 | +0.03(+0.24%) |
May 02, 2022 | 14.54 | 14.69 | 14.29 | 14.62 | 654,872 | +0.07(+0.48%) |
Apr 29, 2022 | 14.94 | 15.04 | 14.55 | 14.55 | 175,251 | -0.55(-3.61%) |
Apr 28, 2022 | 14.95 | 15.16 | 14.73 | 15.09 | 132,181 | +0.38(+2.59%) |
Apr 27, 2022 | 14.73 | 14.88 | 14.61 | 14.71 | 188,000 | +0.07(+0.47%) |
Apr 26, 2022 | 14.96 | 14.96 | 14.63 | 14.64 | 195,529 | -0.35(-2.37%) |
Apr 25, 2022 | 14.86 | 15.04 | 14.67 | 15.00 | 211,213 | +0.03(+0.17%) |
Apr 22, 2022 | 15.32 | 15.36 | 14.95 | 14.97 | 203,586 | -0.41(-2.64%) |
Apr 21, 2022 | 15.73 | 15.83 | 15.34 | 15.38 | 220,278 | -0.25(-1.61%) |
Apr 20, 2022 | 15.70 | 15.72 | 15.58 | 15.63 | 210,783 | -0.03(-0.17%) |
Apr 19, 2022 | 15.40 | 15.69 | 15.39 | 15.65 | 187,305 | +0.22(+1.46%) |
Apr 18, 2022 | 15.33 | 15.48 | 15.32 | 15.43 | 119,515 | +0.07(+0.45%) |
Apr 14, 2022 | 15.60 | 15.60 | 15.36 | 15.36 | 169,962 | -0.20(-1.28%) |
Apr 13, 2022 | 15.44 | 15.59 | 15.40 | 15.56 | 145,328 | +0.16(+1.07%) |
Apr 12, 2022 | 15.59 | 15.67 | 15.33 | 15.40 | 272,232 | -0.09(-0.56%) |
Apr 11, 2022 | 15.68 | 15.74 | 15.48 | 15.48 | 181,049 | -0.33(-2.08%) |
Apr 08, 2022 | 15.79 | 15.91 | 15.74 | 15.81 | 142,998 | +0.01(+0.05%) |
Apr 07, 2022 | 15.69 | 15.91 | 15.60 | 15.80 | 224,511 | +0.06(+0.38%) |
Apr 06, 2022 | 15.79 | 15.84 | 15.65 | 15.74 | 205,614 | -0.20(-1.25%) |
Apr 05, 2022 | 16.06 | 16.13 | 15.90 | 15.94 | 120,941 | -0.14(-0.86%) |
Apr 04, 2022 | 15.95 | 16.11 | 15.95 | 16.08 | 216,389 | +0.06(+0.38%) |
Apr 01, 2022 | 15.98 | 16.02 | 15.84 | 16.02 | 163,278 | +0.06(+0.38%) |
Mar 31, 2022 | 16.13 | 16.17 | 15.95 | 15.96 | 158,220 | -0.21(-1.28%) |
Mar 30, 2022 | 16.22 | 16.22 | 16.07 | 16.17 | 103,333 | -0.08(-0.48%) |
Mar 29, 2022 | 16.15 | 16.28 | 16.10 | 16.24 | 193,396 | +0.20(+1.24%) |
Mar 28, 2022 | 15.91 | 16.05 | 15.88 | 16.04 | 111,830 | +0.09(+0.54%) |
Mar 25, 2022 | 15.91 | 16.01 | 15.84 | 15.96 | 138,889 | +0.10(+0.65%) |
Mar 24, 2022 | 15.78 | 15.88 | 15.72 | 15.85 | 198,559 | +0.15(+0.94%) |
Mar 23, 2022 | 15.83 | 15.85 | 15.71 | 15.71 | 139,990 | -0.18(-1.14%) |
Mar 22, 2022 | 15.72 | 15.96 | 15.72 | 15.89 | 137,514 | +0.17(+1.10%) |
Mar 21, 2022 | 15.78 | 15.83 | 15.58 | 15.72 | 159,749 | -0.04(-0.27%) |
Mar 18, 2022 | 15.49 | 15.76 | 15.49 | 15.76 | 155,061 | +0.20(+1.28%) |
Mar 17, 2022 | 15.27 | 15.56 | 15.24 | 15.56 | 232,307 | +0.23(+1.52%) |
Mar 16, 2022 | 15.20 | 15.34 | 14.97 | 15.33 | 268,679 | +0.33(+2.19%) |
Mar 15, 2022 | 14.73 | 15.02 | 14.70 | 15.00 | 233,371 | +0.32(+2.18%) |
Mar 14, 2022 | 14.84 | 14.93 | 14.59 | 14.68 | 185,670 | -0.12(-0.82%) |
Mar 11, 2022 | 15.15 | 15.17 | 14.77 | 14.80 | 169,259 | -0.21(-1.38%) |
Mar 10, 2022 | 14.93 | 15.05 | 14.82 | 15.01 | 217,130 | -0.10(-0.63%) |
Mar 09, 2022 | 14.92 | 15.14 | 14.88 | 15.10 | 136,679 | +0.48(+3.32%) |
Mar 08, 2022 | 14.71 | 15.00 | 14.59 | 14.62 | 249,001 | -0.10(-0.71%) |
Mar 07, 2022 | 15.20 | 15.20 | 14.71 | 14.72 | 451,193 | -0.56(-3.68%) |
Mar 04, 2022 | 15.33 | 15.36 | 15.15 | 15.28 | 238,891 | -0.16(-1.01%) |
Mar 03, 2022 | 15.62 | 15.66 | 15.39 | 15.44 | 125,793 | -0.11(-0.72%) |
Mar 02, 2022 | 15.33 | 15.61 | 15.32 | 15.55 | 259,059 | +0.23(+1.53%) |
Mar 01, 2022 | 15.46 | 15.50 | 15.20 | 15.32 | 382,133 | -0.13(-0.84%) |
Feb 28, 2022 | 15.26 | 15.45 | 15.15 | 15.45 | 276,971 | +0.01(+0.06%) |
Feb 25, 2022 | 15.10 | 15.45 | 15.25 | 15.44 | 413,334 | +0.34(+2.23%) |
Feb 24, 2022 | 14.67 | 15.11 | 14.44 | 15.10 | 475,039 | +0.22(+1.45%) |
Feb 23, 2022 | 15.25 | 15.29 | 14.88 | 14.88 | 206,826 | -0.29(-1.88%) |
Feb 22, 2022 | 15.27 | 15.40 | 15.05 | 15.17 | 359,297 | -0.23(-1.52%) |
Feb 18, 2022 | 15.40 | 0 | -0.13(-0.84%) | |||
Feb 17, 2022 | 15.71 | 15.78 | 15.48 | 15.53 | 223,772 | -0.34(-2.13%) |
Feb 16, 2022 | 15.75 | 15.89 | 15.65 | 15.87 | 152,383 | +0.10(+0.60%) |
Feb 15, 2022 | 15.65 | 15.79 | 15.65 | 15.78 | 164,433 | +0.23(+1.50%) |
Feb 14, 2022 | 15.59 | 15.65 | 15.42 | 15.54 | 300,098 | -0.09(-0.55%) |
Feb 11, 2022 | 15.97 | 16.04 | 15.60 | 15.63 | 415,342 | -0.29(-1.79%) |
Feb 10, 2022 | 16.07 | 16.25 | 15.88 | 15.91 | 259,990 | -0.33(-2.02%) |
Feb 09, 2022 | 16.14 | 16.26 | 16.12 | 16.24 | 275,328 | +0.28(+1.73%) |
Feb 08, 2022 | 15.86 | 16.03 | 15.81 | 15.97 | 159,308 | +0.10(+0.65%) |
Feb 07, 2022 | 15.90 | 15.99 | 15.84 | 15.86 | 229,632 | -0.08(-0.49%) |
Feb 04, 2022 | 15.84 | 16.05 | 15.73 | 15.94 | 300,535 | +0.11(+0.71%) |
Feb 03, 2022 | 16.14 | 15.83 | 15.83 | 373,381 | -0.41(-2.50%) | |
Feb 02, 2022 | 16.06 | 16.24 | 16.03 | 16.23 | 226,025 | +0.21(+1.29%) |
Feb 01, 2022 | 15.94 | 16.04 | 15.82 | 16.03 | 234,977 | +0.11(+0.70%) |
Jan 31, 2022 | 15.67 | 15.92 | 15.92 | 375,660 | +0.30(+1.93%) | |
Jan 28, 2022 | 15.31 | 15.64 | 15.14 | 15.61 | 230,377 | +0.35(+2.26%) |
Jan 27, 2022 | 15.45 | 15.57 | 15.17 | 15.27 | 228,595 | -0.02(-0.11%) |
Jan 26, 2022 | 15.57 | 15.66 | 15.09 | 15.29 | 317,358 | +0.00(+0.00%) |
Jan 25, 2022 | 15.28 | 15.48 | 15.02 | 15.29 | 299,581 | -0.18(-1.17%) |
Jan 24, 2022 | 15.29 | 15.49 | 14.78 | 15.47 | 717,142 | -0.01(-0.06%) |
Jan 21, 2022 | 15.85 | 15.85 | 15.41 | 15.48 | 495,228 | -0.35(-2.24%) |
Jan 20, 2022 | 16.04 | 16.22 | 15.80 | 15.83 | 209,826 | -0.16(-0.97%) |
Jan 19, 2022 | 16.18 | 16.28 | 15.97 | 15.98 | 358,858 | -0.16(-1.02%) |
Jan 18, 2022 | 16.36 | 16.36 | 16.10 | 16.15 | 337,693 | -0.35(-2.14%) |
Jan 14, 2022 | 16.50 | 0 | +0.08(+0.47%) | |||
Jan 13, 2022 | 16.70 | 16.70 | 16.40 | 16.42 | 329,093 | -0.23(-1.40%) |
Jan 12, 2022 | 16.67 | 16.68 | 16.55 | 16.66 | 289,855 | +0.09(+0.52%) |
Jan 11, 2022 | 16.40 | 16.57 | 16.27 | 16.57 | 269,606 | +0.19(+1.16%) |
Jan 10, 2022 | 16.36 | 16.42 | 16.04 | 16.38 | 341,481 | -0.07(-0.42%) |
Jan 07, 2022 | 16.55 | 16.55 | 16.33 | 16.45 | 301,377 | -0.03(-0.16%) |
Jan 06, 2022 | 16.45 | 16.58 | 16.33 | 16.48 | 472,824 | +0.00(+0.00%) |
Jan 05, 2022 | 16.80 | 16.83 | 16.45 | 16.48 | 566,260 | -0.36(-2.15%) |
Jan 04, 2022 | 16.93 | 16.93 | 16.74 | 16.84 | 212,972 | -0.04(-0.26%) |
Jan 03, 2022 | 16.74 | 16.88 | 16.73 | 16.88 | 239,626 | +0.13(+0.77%) |
Dec 31, 2021 | 16.80 | 16.82 | 16.71 | 16.75 | 191,641 | -0.06(-0.36%) |
Dec 30, 2021 | 16.86 | 16.92 | 16.81 | 16.81 | 225,476 | -0.07(-0.41%) |
Dec 29, 2021 | 16.80 | 16.87 | 16.79 | 16.88 | 159,522 | +0.09(+0.51%) |
Dec 28, 2021 | 16.87 | 16.91 | 16.78 | 16.80 | 197,946 | -0.05(-0.31%) |
Dec 27, 2021 | 16.71 | 16.85 | 16.66 | 16.85 | 272,431 | +0.22(+1.30%) |
Dec 23, 2021 | 16.48 | 16.66 | 16.48 | 16.63 | 316,972 | +0.18(+1.10%) |
Dec 22, 2021 | 16.36 | 16.46 | 16.29 | 16.45 | 421,307 | +0.20(+1.22%) |
Dec 21, 2021 | 16.12 | 16.25 | 16.03 | 16.25 | 363,725 | +0.26(+1.62%) |
Dec 20, 2021 | 16.04 | 16.06 | 15.86 | 15.99 | 253,831 | -0.25(-1.54%) |
Dec 17, 2021 | 16.26 | 16.34 | 16.10 | 16.24 | 292,391 | -0.09(-0.58%) |
Dec 16, 2021 | 16.53 | 16.60 | 16.26 | 16.34 | 219,461 | -0.17(-1.05%) |
Dec 15, 2021 | 16.24 | 16.55 | 16.15 | 16.51 | 204,478 | +0.26(+1.59%) |
Dec 14, 2021 | 16.24 | 16.35 | 16.12 | 16.25 | 278,846 | -0.12(-0.74%) |
Dec 13, 2021 | 16.58 | 16.58 | 16.36 | 16.37 | 140,118 | -0.19(-1.15%) |
Dec 10, 2021 | 16.60 | 16.61 | 16.47 | 16.56 | 141,879 | +0.07(+0.42%) |
Dec 09, 2021 | 16.57 | 16.57 | 16.47 | 16.49 | 143,675 | -0.07(-0.42%) |
Dec 08, 2021 | 16.49 | 16.57 | 16.45 | 16.56 | 243,167 | +0.15(+0.89%) |
Dec 07, 2021 | 16.32 | 16.47 | 16.26 | 16.42 | 300,777 | +0.28(+1.71%) |
Dec 06, 2021 | 16.09 | 16.20 | 16.04 | 16.14 | 534,414 | +0.11(+0.70%) |
Dec 03, 2021 | 16.29 | 16.32 | 15.92 | 16.03 | 262,093 | -0.20(-1.22%) |
Dec 02, 2021 | 16.11 | 16.28 | 16.04 | 16.23 | 189,375 | +0.16(+0.97%) |
Dec 01, 2021 | 16.42 | 16.49 | 16.04 | 16.07 | 233,819 | -0.21(-1.27%) |
Nov 30, 2021 | 16.50 | 16.57 | 16.23 | 16.28 | 266,857 | -0.28(-1.72%) |
Nov 29, 2021 | 16.55 | 16.60 | 16.42 | 16.56 | 233,066 | +0.22(+1.32%) |
Nov 26, 2021 | 16.49 | 16.50 | 16.29 | 16.35 | 322,687 | -0.31(-1.87%) |
Nov 24, 2021 | 16.58 | 16.66 | 16.51 | 16.66 | 223,857 | +0.05(+0.31%) |
Nov 23, 2021 | 16.72 | 16.74 | 16.50 | 16.61 | 338,472 | -0.12(-0.72%) |
Nov 22, 2021 | 16.71 | 17.00 | 16.71 | 16.73 | 371,252 | +0.07(+0.41%) |
Nov 19, 2021 | 16.70 | 16.71 | 16.61 | 16.66 | 767,946 | -0.04(-0.26%) |
Nov 18, 2021 | 16.78 | 16.81 | 16.68 | 16.70 | 449,673 | -0.02(-0.14%) |
Nov 17, 2021 | 16.72 | 16.75 | 16.63 | 16.72 | 459,809 | +0.05(+0.27%) |
Nov 16, 2021 | 16.64 | 16.74 | 16.60 | 16.68 | 591,064 | +0.09(+0.54%) |
Nov 15, 2021 | 16.70 | 16.70 | 16.55 | 16.59 | 582,279 | +0.07(+0.41%) |
Nov 12, 2021 | 16.63 | 16.63 | 16.32 | 16.52 | 1,041,706 | +0.31(+1.90%) |
Nov 11, 2021 | 16.22 | 16.27 | 16.20 | 16.21 | 183,634 | +0.03(+0.19%) |
Nov 10, 2021 | 16.31 | 16.18 | 256,112 | -0.13(-0.78%) | ||
Nov 09, 2021 | 16.35 | 16.41 | 16.27 | 16.31 | 242,711 | -0.05(-0.32%) |
Nov 08, 2021 | 16.41 | 16.41 | 16.34 | 16.36 | 215,858 | +0.05(+0.32%) |
Nov 05, 2021 | 16.29 | 16.38 | 16.26 | 16.31 | 249,430 | +0.14(+0.84%) |
Nov 04, 2021 | 16.14 | 16.22 | 16.14 | 16.17 | 130,762 | +0.08(+0.52%) |
Nov 03, 2021 | 15.99 | 16.10 | 15.96 | 16.09 | 162,390 | +0.07(+0.42%) |
Nov 02, 2021 | 16.05 | 16.07 | 16.00 | 16.02 | 236,460 | +0.05(+0.28%) |