Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.65 | 11.77 | 11.55 | 11.61 | 63,319 | -0.02(-0.14%) |
Aug 30, 2022 | 11.94 | 11.94 | 11.61 | 11.63 | 101,773 | -0.29(-2.42%) |
Aug 29, 2022 | 11.90 | 11.98 | 11.84 | 11.91 | 60,215 | -0.07(-0.60%) |
Aug 26, 2022 | 12.16 | 12.21 | 11.98 | 11.99 | 43,890 | -0.17(-1.38%) |
Aug 25, 2022 | 12.02 | 12.17 | 12.01 | 12.15 | 53,528 | +0.16(+1.34%) |
Aug 24, 2022 | 11.95 | 12.01 | 11.93 | 11.99 | 58,594 | +0.03(+0.27%) |
Aug 23, 2022 | 11.83 | 11.98 | 11.83 | 11.96 | 44,881 | +0.14(+1.15%) |
Aug 22, 2022 | 12.03 | 12.03 | 11.81 | 11.83 | 76,756 | -0.33(-2.70%) |
Aug 19, 2022 | 12.21 | 12.23 | 12.11 | 12.15 | 65,269 | -0.14(-1.17%) |
Aug 18, 2022 | 12.36 | 12.37 | 12.28 | 12.30 | 36,430 | -0.05(-0.39%) |
Aug 17, 2022 | 12.41 | 12.41 | 12.23 | 12.35 | 65,503 | -0.15(-1.22%) |
Aug 16, 2022 | 12.46 | 12.51 | 12.42 | 12.50 | 141,315 | +0.03(+0.26%) |
Aug 15, 2022 | 12.45 | 12.48 | 12.36 | 12.47 | 55,526 | -0.02(-0.19%) |
Aug 12, 2022 | 12.41 | 12.49 | 12.36 | 12.49 | 65,104 | +0.14(+1.10%) |
Aug 11, 2022 | 12.45 | 12.48 | 12.33 | 12.36 | 37,044 | -0.02(-0.13%) |
Aug 10, 2022 | 12.39 | 12.43 | 12.35 | 12.37 | 83,448 | +0.14(+1.18%) |
Aug 09, 2022 | 12.32 | 12.32 | 12.12 | 12.23 | 59,335 | -0.10(-0.78%) |
Aug 08, 2022 | 12.20 | 12.40 | 12.20 | 12.32 | 81,544 | +0.18(+1.52%) |
Aug 05, 2022 | 12.08 | 12.17 | 12.04 | 12.14 | 77,241 | +0.03(+0.27%) |
Aug 04, 2022 | 12.24 | 12.24 | 12.05 | 12.11 | 88,228 | -0.13(-1.05%) |
Aug 03, 2022 | 12.22 | 12.27 | 12.20 | 12.24 | 108,231 | +0.08(+0.66%) |
Aug 02, 2022 | 12.48 | 12.48 | 12.15 | 12.15 | 123,263 | -0.42(-3.38%) |
Aug 01, 2022 | 12.52 | 12.65 | 12.40 | 12.58 | 197,755 | +0.05(+0.38%) |
Jul 29, 2022 | 12.56 | 12.70 | 12.52 | 12.53 | 238,202 | +0.01(+0.06%) |
Jul 28, 2022 | 12.18 | 12.54 | 12.18 | 12.52 | 114,220 | +0.41(+3.37%) |
Jul 27, 2022 | 11.85 | 12.15 | 11.85 | 12.11 | 107,152 | +0.30(+2.51%) |
Jul 26, 2022 | 11.77 | 11.85 | 11.73 | 11.82 | 72,088 | -0.01(-0.07%) |
Jul 25, 2022 | 11.79 | 11.83 | 11.71 | 11.83 | 72,842 | +0.08(+0.68%) |
Jul 22, 2022 | 11.82 | 11.89 | 11.66 | 11.75 | 45,244 | -0.06(-0.47%) |
Jul 21, 2022 | 11.67 | 11.81 | 11.56 | 11.80 | 108,120 | +0.11(+0.96%) |
Jul 20, 2022 | 11.58 | 11.71 | 11.58 | 11.69 | 88,942 | +0.11(+0.97%) |
Jul 19, 2022 | 11.31 | 11.63 | 11.30 | 11.58 | 96,421 | +0.38(+3.36%) |
Jul 18, 2022 | 11.28 | 11.30 | 11.03 | 11.20 | 161,901 | -0.02(-0.14%) |
Jul 15, 2022 | 11.12 | 11.27 | 10.88 | 11.22 | 90,539 | +0.22(+1.97%) |
Jul 14, 2022 | 11.11 | 11.11 | 10.89 | 11.00 | 49,871 | -0.22(-2.00%) |
Jul 13, 2022 | 11.02 | 11.23 | 10.95 | 11.23 | 132,978 | +0.14(+1.30%) |
Jul 12, 2022 | 11.15 | 11.31 | 11.03 | 11.08 | 384,022 | -0.09(-0.79%) |
Jul 11, 2022 | 11.28 | 11.29 | 11.15 | 11.17 | 80,728 | -0.13(-1.13%) |
Jul 08, 2022 | 11.31 | 11.33 | 11.17 | 11.30 | 113,593 | +0.01(+0.07%) |
Jul 07, 2022 | 11.19 | 11.36 | 11.19 | 11.29 | 103,408 | +0.18(+1.59%) |
Jul 06, 2022 | 11.35 | 11.45 | 11.06 | 11.11 | 151,606 | -0.22(-1.98%) |
Jul 05, 2022 | 11.11 | 11.34 | 10.95 | 11.34 | 199,268 | +0.10(+0.93%) |
Jul 01, 2022 | 10.94 | 11.27 | 10.94 | 11.23 | 112,583 | +0.28(+2.53%) |
Jun 30, 2022 | 10.81 | 11.06 | 10.78 | 10.96 | 162,328 | +0.03(+0.29%) |
Jun 29, 2022 | 11.10 | 11.10 | 10.87 | 10.92 | 126,296 | -0.18(-1.62%) |
Jun 28, 2022 | 11.25 | 11.35 | 11.07 | 11.10 | 110,121 | -0.05(-0.49%) |
Jun 27, 2022 | 11.26 | 11.37 | 11.11 | 11.16 | 478,748 | -0.05(-0.42%) |
Jun 24, 2022 | 10.95 | 11.27 | 10.95 | 11.21 | 160,320 | +0.38(+3.54%) |
Jun 23, 2022 | 10.67 | 10.84 | 10.62 | 10.82 | 255,656 | +0.23(+2.14%) |
Jun 22, 2022 | 10.42 | 10.67 | 10.42 | 10.60 | 313,389 | +0.09(+0.89%) |
Jun 21, 2022 | 10.36 | 10.62 | 10.36 | 10.50 | 270,700 | +0.38(+3.71%) |
Jun 17, 2022 | 9.798 | 10.16 | 9.719 | 10.13 | 201,059 | +0.38(+3.85%) |
Jun 16, 2022 | 10.20 | 10.20 | 9.735 | 9.751 | 223,311 | -0.63(-6.03%) |
Jun 15, 2022 | 10.47 | 10.53 | 10.14 | 10.38 | 169,516 | -0.02(-0.15%) |
Jun 14, 2022 | 10.68 | 10.71 | 10.33 | 10.39 | 203,114 | -0.26(-2.42%) |
Jun 13, 2022 | 11.54 | 11.54 | 10.59 | 10.65 | 305,155 | -1.10(-9.33%) |
Jun 10, 2022 | 11.93 | 11.93 | 11.67 | 11.75 | 71,634 | -0.28(-2.34%) |
Jun 09, 2022 | 12.11 | 12.22 | 12.01 | 12.03 | 101,255 | -0.05(-0.39%) |
Jun 08, 2022 | 12.25 | 12.25 | 12.03 | 12.07 | 88,145 | -0.22(-1.78%) |
Jun 07, 2022 | 12.13 | 12.31 | 12.10 | 12.29 | 44,331 | +0.13(+1.09%) |
Jun 06, 2022 | 12.29 | 12.34 | 12.16 | 12.16 | 81,729 | -0.08(-0.64%) |
Jun 03, 2022 | 12.29 | 12.34 | 12.23 | 12.24 | 115,889 | -0.11(-0.89%) |
Jun 02, 2022 | 12.30 | 12.36 | 12.20 | 12.35 | 70,377 | +0.07(+0.57%) |
Jun 01, 2022 | 12.30 | 12.32 | 12.08 | 12.28 | 119,273 | +0.00(+0.00%) |
May 31, 2022 | 12.32 | 12.32 | 12.20 | 12.28 | 56,450 | -0.04(-0.32%) |
May 27, 2022 | 12.18 | 12.33 | 12.17 | 12.32 | 89,825 | +0.17(+1.42%) |
May 26, 2022 | 12.00 | 12.21 | 12.00 | 12.15 | 86,385 | +0.21(+1.77%) |
May 25, 2022 | 11.89 | 12.02 | 11.85 | 11.93 | 245,433 | +0.02(+0.13%) |
May 24, 2022 | 11.86 | 11.93 | 11.65 | 11.92 | 78,988 | +0.04(+0.33%) |
May 23, 2022 | 11.76 | 11.95 | 11.75 | 11.88 | 524,662 | +0.19(+1.61%) |
May 20, 2022 | 11.85 | 11.86 | 11.51 | 11.69 | 102,627 | -0.05(-0.47%) |
May 19, 2022 | 11.79 | 11.91 | 11.74 | 11.75 | 100,943 | -0.12(-0.99%) |
May 18, 2022 | 12.14 | 12.14 | 11.84 | 11.86 | 162,184 | -0.34(-2.82%) |
May 17, 2022 | 12.18 | 12.21 | 12.09 | 12.21 | 164,384 | +0.12(+0.97%) |
May 16, 2022 | 12.06 | 12.19 | 12.01 | 12.09 | 401,400 | +0.03(+0.26%) |
May 13, 2022 | 11.84 | 12.10 | 11.82 | 12.06 | 111,652 | +0.33(+2.80%) |
May 12, 2022 | 11.78 | 11.80 | 11.50 | 11.73 | 198,946 | -0.11(-0.92%) |
May 11, 2022 | 11.97 | 12.11 | 11.83 | 11.84 | 102,344 | -0.13(-1.11%) |
May 10, 2022 | 12.06 | 12.24 | 11.78 | 11.97 | 215,152 | +0.00(+0.00%) |
May 09, 2022 | 12.20 | 12.22 | 11.90 | 11.97 | 167,789 | -0.38(-3.10%) |
May 06, 2022 | 12.29 | 12.46 | 12.21 | 12.36 | 100,212 | -0.02(-0.19%) |
May 05, 2022 | 12.49 | 12.54 | 12.26 | 12.38 | 161,889 | -0.25(-1.98%) |
May 04, 2022 | 12.44 | 12.63 | 12.29 | 12.63 | 245,179 | +0.22(+1.77%) |
May 03, 2022 | 12.02 | 12.42 | 12.02 | 12.41 | 180,897 | +0.45(+3.73%) |
May 02, 2022 | 11.93 | 12.05 | 11.75 | 11.97 | 159,715 | +0.03(+0.26%) |
Apr 29, 2022 | 12.28 | 12.29 | 11.91 | 11.93 | 94,609 | -0.33(-2.68%) |
Apr 28, 2022 | 12.01 | 12.28 | 11.93 | 12.26 | 133,600 | +0.34(+2.82%) |
Apr 27, 2022 | 11.87 | 12.04 | 11.86 | 11.93 | 105,721 | +0.09(+0.79%) |
Apr 26, 2022 | 12.21 | 12.21 | 11.83 | 11.83 | 187,984 | -0.37(-3.01%) |
Apr 25, 2022 | 12.13 | 12.20 | 11.90 | 12.20 | 191,153 | +0.02(+0.13%) |
Apr 22, 2022 | 12.44 | 12.44 | 12.15 | 12.18 | 135,453 | -0.26(-2.08%) |
Apr 21, 2022 | 12.60 | 12.68 | 12.42 | 12.44 | 113,948 | -0.10(-0.81%) |
Apr 20, 2022 | 12.36 | 12.59 | 12.36 | 12.54 | 126,262 | +0.24(+1.97%) |
Apr 19, 2022 | 12.67 | 12.67 | 12.28 | 12.30 | 215,139 | -0.34(-2.66%) |
Apr 18, 2022 | 12.69 | 12.75 | 12.59 | 12.64 | 431,477 | -0.08(-0.62%) |
Apr 14, 2022 | 12.76 | 12.83 | 12.68 | 12.72 | 107,465 | -0.01(-0.06%) |
Apr 13, 2022 | 12.62 | 12.73 | 12.58 | 12.72 | 71,064 | +0.15(+1.18%) |
Apr 12, 2022 | 12.55 | 12.69 | 12.54 | 12.58 | 179,951 | +0.05(+0.37%) |
Apr 11, 2022 | 12.51 | 12.68 | 12.48 | 12.53 | 342,607 | -0.01(-0.06%) |
Apr 08, 2022 | 12.47 | 12.62 | 12.37 | 12.54 | 246,684 | +0.07(+0.56%) |
Apr 07, 2022 | 12.69 | 12.73 | 12.36 | 12.47 | 216,519 | -0.23(-1.79%) |
Apr 06, 2022 | 12.83 | 12.84 | 12.65 | 12.69 | 178,256 | -0.20(-1.58%) |
Apr 05, 2022 | 13.14 | 13.23 | 12.87 | 12.90 | 213,810 | -0.24(-1.85%) |
Apr 04, 2022 | 13.19 | 13.19 | 12.91 | 13.14 | 283,026 | -0.03(-0.24%) |
Apr 01, 2022 | 13.11 | 13.17 | 13.01 | 13.17 | 96,278 | +0.11(+0.84%) |
Mar 31, 2022 | 13.11 | 13.18 | 13.06 | 13.06 | 86,921 | -0.04(-0.29%) |
Mar 30, 2022 | 13.25 | 13.25 | 13.08 | 13.10 | 626,992 | -0.18(-1.38%) |
Mar 29, 2022 | 13.11 | 13.28 | 13.11 | 13.28 | 1,340,957 | +0.24(+1.88%) |
Mar 28, 2022 | 13.06 | 13.06 | 12.95 | 13.04 | 1,550,609 | +0.02(+0.12%) |
Mar 25, 2022 | 12.90 | 13.02 | 12.90 | 13.02 | 99,873 | +0.15(+1.13%) |
Mar 24, 2022 | 12.83 | 12.89 | 12.76 | 12.88 | 99,061 | +0.07(+0.54%) |
Mar 23, 2022 | 12.89 | 12.94 | 12.81 | 12.81 | 85,683 | -0.11(-0.89%) |
Mar 22, 2022 | 12.81 | 12.97 | 12.81 | 12.92 | 61,910 | +0.16(+1.26%) |
Mar 21, 2022 | 12.92 | 12.94 | 12.72 | 12.76 | 83,058 | -0.13(-1.01%) |
Mar 18, 2022 | 12.76 | 12.89 | 12.74 | 12.89 | 81,624 | +0.08(+0.66%) |
Mar 17, 2022 | 12.72 | 12.84 | 12.72 | 12.81 | 76,387 | +0.02(+0.12%) |
Mar 16, 2022 | 12.76 | 12.83 | 12.54 | 12.79 | 110,681 | +0.14(+1.09%) |
Mar 15, 2022 | 12.58 | 12.69 | 12.56 | 12.66 | 185,415 | +0.09(+0.73%) |
Mar 14, 2022 | 12.70 | 12.77 | 12.47 | 12.56 | 113,943 | -0.13(-1.02%) |
Mar 11, 2022 | 12.76 | 12.81 | 12.63 | 12.69 | 47,909 | -0.05(-0.42%) |
Mar 10, 2022 | 12.60 | 12.75 | 12.51 | 12.75 | 88,162 | +0.02(+0.18%) |
Mar 09, 2022 | 12.82 | 12.92 | 12.70 | 12.72 | 108,505 | +0.07(+0.54%) |
Mar 08, 2022 | 12.41 | 12.80 | 12.41 | 12.66 | 182,734 | +0.23(+1.85%) |
Mar 07, 2022 | 12.56 | 12.64 | 12.42 | 12.43 | 103,273 | -0.19(-1.51%) |
Mar 04, 2022 | 12.57 | 12.62 | 12.46 | 12.62 | 81,503 | -0.07(-0.54%) |
Mar 03, 2022 | 12.75 | 12.75 | 12.58 | 12.69 | 111,508 | -0.05(-0.36%) |
Mar 02, 2022 | 12.55 | 12.75 | 12.50 | 12.73 | 89,860 | +0.24(+1.90%) |
Mar 01, 2022 | 12.58 | 12.58 | 12.27 | 12.50 | 103,221 | -0.12(-0.97%) |
Feb 28, 2022 | 12.55 | 12.63 | 12.43 | 12.62 | 167,847 | -0.02(-0.12%) |
Feb 25, 2022 | 12.56 | 12.67 | 12.57 | 12.63 | 125,252 | +0.15(+1.23%) |
Feb 24, 2022 | 11.92 | 12.54 | 11.78 | 12.48 | 262,077 | +0.21(+1.75%) |
Feb 23, 2022 | 12.60 | 12.60 | 12.25 | 12.27 | 93,498 | -0.28(-2.20%) |
Feb 22, 2022 | 12.79 | 12.79 | 12.40 | 12.54 | 205,241 | -0.33(-2.55%) |
Feb 18, 2022 | 12.87 | 0 | +0.11(+0.84%) | |||
Feb 17, 2022 | 13.01 | 13.01 | 12.72 | 12.76 | 108,905 | -0.30(-2.28%) |
Feb 16, 2022 | 12.99 | 13.08 | 12.96 | 13.06 | 107,355 | +0.08(+0.65%) |
Feb 15, 2022 | 12.85 | 12.98 | 12.85 | 12.98 | 93,892 | +0.22(+1.74%) |
Feb 14, 2022 | 12.88 | 12.89 | 12.69 | 12.76 | 169,929 | -0.15(-1.13%) |
Feb 11, 2022 | 13.05 | 13.11 | 12.78 | 12.90 | 195,519 | -0.11(-0.88%) |
Feb 10, 2022 | 13.20 | 13.37 | 12.98 | 13.02 | 275,082 | -0.25(-1.90%) |
Feb 09, 2022 | 13.31 | 13.37 | 13.24 | 13.27 | 100,459 | +0.05(+0.35%) |
Feb 08, 2022 | 13.12 | 13.28 | 13.12 | 13.22 | 121,692 | +0.13(+0.99%) |
Feb 07, 2022 | 13.07 | 13.22 | 13.06 | 13.09 | 71,270 | +0.05(+0.35%) |
Feb 04, 2022 | 13.08 | 13.12 | 12.85 | 13.05 | 164,652 | -0.04(-0.29%) |
Feb 03, 2022 | 13.25 | 13.08 | 13.08 | 88,284 | -0.23(-1.72%) | |
Feb 02, 2022 | 13.44 | 13.47 | 13.18 | 13.31 | 131,187 | -0.14(-1.02%) |
Feb 01, 2022 | 13.54 | 13.54 | 13.23 | 13.45 | 174,397 | -0.06(-0.45%) |
Jan 31, 2022 | 13.19 | 13.51 | 13.51 | 76,005 | +0.35(+2.67%) | |
Jan 28, 2022 | 13.02 | 13.17 | 12.80 | 13.16 | 159,465 | +0.10(+0.76%) |
Jan 27, 2022 | 13.29 | 13.42 | 12.98 | 13.06 | 267,671 | -0.13(-0.99%) |
Jan 26, 2022 | 13.39 | 13.55 | 13.16 | 13.19 | 672,824 | -0.05(-0.35%) |
Jan 25, 2022 | 12.94 | 13.29 | 12.79 | 13.24 | 219,659 | +0.19(+1.47%) |
Jan 24, 2022 | 12.90 | 13.08 | 12.49 | 13.05 | 475,152 | -0.05(-0.35%) |
Jan 21, 2022 | 13.28 | 13.29 | 13.05 | 13.09 | 332,976 | -0.21(-1.61%) |
Jan 20, 2022 | 13.61 | 13.63 | 13.29 | 13.31 | 304,447 | -0.22(-1.64%) |
Jan 19, 2022 | 13.74 | 13.74 | 13.52 | 13.53 | 172,261 | -0.19(-1.39%) |
Jan 18, 2022 | 13.84 | 13.90 | 13.70 | 13.72 | 292,277 | -0.20(-1.43%) |
Jan 14, 2022 | 13.92 | 0 | -0.07(-0.49%) | |||
Jan 13, 2022 | 14.12 | 14.15 | 13.96 | 13.99 | 96,025 | -0.08(-0.54%) |
Jan 12, 2022 | 14.12 | 14.14 | 13.98 | 14.06 | 277,756 | -0.02(-0.16%) |
Jan 11, 2022 | 13.95 | 14.09 | 13.89 | 14.09 | 305,433 | +0.18(+1.32%) |
Jan 10, 2022 | 13.96 | 13.98 | 13.83 | 13.90 | 203,170 | -0.03(-0.22%) |
Jan 07, 2022 | 13.95 | 13.99 | 13.88 | 13.93 | 75,736 | +0.08(+0.55%) |
Jan 06, 2022 | 13.83 | 13.98 | 13.80 | 13.86 | 528,208 | +0.05(+0.39%) |
Jan 05, 2022 | 14.07 | 14.10 | 13.80 | 13.80 | 156,236 | -0.26(-1.85%) |
Jan 04, 2022 | 14.07 | 14.19 | 14.03 | 14.06 | 98,815 | +0.05(+0.33%) |
Jan 03, 2022 | 13.80 | 14.09 | 13.80 | 14.02 | 214,440 | +0.28(+2.06%) |
Dec 31, 2021 | 13.78 | 13.86 | 13.71 | 13.73 | 270,722 | -0.08(-0.55%) |
Dec 30, 2021 | 13.85 | 13.97 | 13.80 | 13.81 | 165,020 | -0.02(-0.11%) |
Dec 29, 2021 | 13.89 | 13.89 | 13.76 | 13.83 | 199,740 | -0.03(-0.23%) |
Dec 28, 2021 | 13.85 | 13.96 | 13.85 | 13.86 | 208,295 | +0.01(+0.05%) |
Dec 27, 2021 | 13.84 | 13.86 | 13.66 | 13.85 | 182,467 | +0.05(+0.38%) |
Dec 23, 2021 | 13.74 | 13.83 | 13.69 | 13.80 | 175,243 | +0.11(+0.82%) |
Dec 22, 2021 | 13.59 | 13.73 | 13.50 | 13.69 | 81,770 | +0.13(+0.99%) |
Dec 21, 2021 | 13.11 | 13.57 | 13.10 | 13.55 | 128,158 | +0.57(+4.37%) |
Dec 20, 2021 | 13.13 | 13.13 | 12.75 | 12.98 | 247,474 | -0.31(-2.30%) |
Dec 17, 2021 | 13.41 | 13.42 | 13.21 | 13.29 | 131,049 | -0.12(-0.87%) |
Dec 16, 2021 | 13.64 | 13.69 | 13.36 | 13.41 | 145,700 | -0.14(-1.01%) |
Dec 15, 2021 | 13.46 | 13.55 | 13.28 | 13.54 | 194,146 | +0.13(+1.00%) |
Dec 14, 2021 | 13.64 | 13.77 | 13.40 | 13.41 | 190,898 | -0.28(-2.02%) |
Dec 13, 2021 | 13.85 | 13.85 | 13.59 | 13.69 | 324,702 | -0.19(-1.35%) |
Dec 10, 2021 | 14.13 | 14.13 | 13.84 | 13.87 | 59,897 | -0.20(-1.43%) |
Dec 09, 2021 | 14.13 | 14.13 | 14.04 | 14.07 | 105,839 | -0.07(-0.53%) |
Dec 08, 2021 | 14.13 | 14.23 | 14.10 | 14.15 | 139,038 | +0.02(+0.16%) |
Dec 07, 2021 | 14.07 | 14.19 | 14.04 | 14.13 | 161,769 | +0.15(+1.07%) |
Dec 06, 2021 | 13.77 | 14.07 | 13.71 | 13.98 | 162,961 | +0.31(+2.24%) |
Dec 03, 2021 | 13.87 | 13.87 | 13.61 | 13.67 | 161,221 | -0.12(-0.87%) |
Dec 02, 2021 | 13.42 | 13.85 | 13.42 | 13.79 | 98,997 | +0.40(+2.95%) |
Dec 01, 2021 | 13.76 | 13.89 | 13.38 | 13.39 | 239,963 | -0.18(-1.32%) |
Nov 30, 2021 | 13.86 | 13.87 | 13.52 | 13.57 | 133,227 | -0.38(-2.73%) |
Nov 29, 2021 | 14.13 | 14.13 | 13.84 | 13.95 | 114,271 | +0.00(+0.00%) |
Nov 26, 2021 | 14.08 | 14.08 | 13.77 | 13.95 | 123,803 | -0.31(-2.15%) |
Nov 24, 2021 | 14.23 | 14.30 | 14.17 | 14.26 | 66,766 | +0.02(+0.16%) |
Nov 23, 2021 | 14.17 | 14.25 | 14.17 | 14.24 | 139,868 | +0.06(+0.42%) |
Nov 22, 2021 | 14.26 | 14.27 | 14.14 | 14.18 | 95,807 | +0.00(+0.00%) |
Nov 19, 2021 | 14.13 | 14.22 | 14.09 | 14.18 | 123,668 | -0.06(-0.42%) |
Nov 18, 2021 | 14.31 | 14.23 | 14.15 | 14.24 | 96,552 | -0.05(-0.37%) |
Nov 17, 2021 | 14.37 | 14.37 | 14.21 | 14.29 | 103,591 | -0.10(-0.73%) |
Nov 16, 2021 | 14.49 | 14.49 | 14.39 | 14.40 | 173,605 | -0.10(-0.67%) |
Nov 15, 2021 | 14.56 | 14.63 | 14.48 | 14.49 | 87,116 | -0.05(-0.37%) |
Nov 12, 2021 | 14.64 | 14.64 | 14.54 | 14.55 | 90,356 | -0.09(-0.60%) |
Nov 11, 2021 | 14.57 | 14.63 | 14.56 | 14.63 | 113,524 | +0.08(+0.56%) |
Nov 10, 2021 | 14.63 | 14.53 | 14.55 | 178,760 | -0.07(-0.51%) | |
Nov 09, 2021 | 14.63 | 14.70 | 14.61 | 14.63 | 99,309 | -0.01(-0.05%) |
Nov 08, 2021 | 14.77 | 14.79 | 14.60 | 14.63 | 132,416 | -0.10(-0.66%) |
Nov 05, 2021 | 14.57 | 14.78 | 14.57 | 14.73 | 154,770 | +0.19(+1.34%) |
Nov 04, 2021 | 14.59 | 14.66 | 14.49 | 14.54 | 103,422 | -0.01(-0.10%) |
Nov 03, 2021 | 14.43 | 14.67 | 14.43 | 14.55 | 135,451 | +0.10(+0.67%) |
Nov 02, 2021 | 14.66 | 14.66 | 14.42 | 14.46 | 171,282 | -0.22(-1.48%) |
Nov 01, 2021 | 14.48 | 14.68 | 14.44 | 14.67 | 65,044 | +0.23(+1.60%) |
Oct 29, 2021 | 14.49 | 14.49 | 14.40 | 14.44 | 92,570 | -0.03(-0.21%) |
Oct 28, 2021 | 14.50 | 14.50 | 14.36 | 14.47 | 136,671 | +0.01(+0.05%) |
Oct 27, 2021 | 14.60 | 14.57 | 14.46 | 14.46 | 91,160 | -0.10(-0.72%) |
Oct 26, 2021 | 14.68 | 14.57 | 14.57 | 91,735 | -0.11(-0.76%) | |
Oct 25, 2021 | 14.65 | 14.72 | 14.63 | 14.68 | 88,545 | +0.06(+0.41%) |
Oct 22, 2021 | 14.69 | 14.70 | 14.57 | 14.62 | 47,013 | -0.03(-0.20%) |
Oct 21, 2021 | 14.62 | 14.73 | 14.59 | 14.65 | 109,549 | +0.02(+0.15%) |
Oct 20, 2021 | 14.52 | 14.70 | 14.52 | 14.63 | 97,867 | +0.11(+0.77%) |
Oct 19, 2021 | 14.50 | 14.55 | 14.47 | 14.51 | 72,365 | +0.04(+0.31%) |
Oct 18, 2021 | 14.41 | 14.51 | 14.37 | 14.47 | 80,221 | +0.02(+0.16%) |
Oct 15, 2021 | 14.56 | 14.62 | 14.45 | 14.45 | 61,752 | -0.02(-0.15%) |
Oct 14, 2021 | 14.46 | 14.53 | 14.44 | 14.47 | 78,026 | +0.05(+0.36%) |
Oct 13, 2021 | 14.38 | 14.43 | 14.30 | 14.42 | 127,794 | +0.05(+0.36%) |
Oct 12, 2021 | 14.28 | 14.42 | 14.26 | 14.37 | 186,087 | +0.12(+0.84%) |
Oct 11, 2021 | 14.23 | 14.37 | 14.23 | 14.25 | 80,494 | +0.01(+0.10%) |
Oct 08, 2021 | 14.19 | 14.28 | 14.18 | 14.23 | 96,181 | +0.05(+0.37%) |
Oct 07, 2021 | 14.21 | 14.31 | 14.16 | 14.18 | 110,357 | +0.03(+0.21%) |
Oct 06, 2021 | 14.07 | 14.15 | 13.94 | 14.15 | 101,170 | -0.01(-0.05%) |
Oct 05, 2021 | 14.13 | 14.23 | 14.04 | 14.16 | 89,491 | +0.05(+0.37%) |
Oct 04, 2021 | 14.13 | 14.28 | 14.08 | 14.10 | 70,819 | -0.02(-0.16%) |
Oct 01, 2021 | 13.93 | 14.17 | 13.92 | 14.13 | 97,903 | +0.23(+1.65%) |
Sep 30, 2021 | 14.04 | 14.12 | 13.92 | 13.90 | 65,145 | -0.13(-0.94%) |
Sep 29, 2021 | 14.09 | 14.09 | 13.99 | 14.03 | 71,912 | -0.03(-0.21%) |
Sep 28, 2021 | 14.24 | 14.24 | 14.03 | 14.06 | 88,488 | -0.18(-1.23%) |
Sep 27, 2021 | 14.12 | 14.31 | 14.12 | 14.23 | 114,894 | +0.14(+0.98%) |
Sep 24, 2021 | 14.11 | 14.17 | 14.08 | 14.09 | 63,363 | -0.01(-0.10%) |
Sep 23, 2021 | 14.11 | 14.19 | 14.11 | 14.11 | 100,476 | +0.04(+0.31%) |
Sep 22, 2021 | 13.94 | 14.14 | 13.93 | 14.06 | 66,183 | +0.21(+1.53%) |
Sep 21, 2021 | 13.86 | 13.95 | 13.84 | 13.85 | 96,772 | +0.09(+0.64%) |
Sep 20, 2021 | 13.73 | 13.81 | 13.65 | 13.77 | 144,988 | -0.16(-1.15%) |
Sep 17, 2021 | 13.90 | 13.98 | 13.90 | 13.93 | 100,570 | +0.01(+0.10%) |
Sep 16, 2021 | 13.94 | 13.99 | 13.90 | 13.91 | 77,281 | -0.01(-0.10%) |
Sep 15, 2021 | 13.86 | 13.93 | 13.80 | 13.93 | 74,422 | +0.10(+0.69%) |
Sep 14, 2021 | 13.95 | 13.95 | 13.82 | 13.83 | 66,303 | -0.08(-0.58%) |
Sep 13, 2021 | 13.81 | 13.93 | 13.75 | 13.91 | 126,628 | +0.18(+1.28%) |
Sep 10, 2021 | 13.97 | 13.97 | 13.74 | 13.74 | 123,446 | -0.20(-1.47%) |
Sep 09, 2021 | 13.90 | 14.03 | 13.85 | 13.94 | 76,188 | +0.04(+0.32%) |
Sep 08, 2021 | 13.98 | 14.05 | 13.85 | 13.90 | 235,140 | -0.10(-0.68%) |
Sep 07, 2021 | 14.13 | 14.19 | 13.98 | 13.99 | 121,722 | -0.15(-1.09%) |
Sep 03, 2021 | 14.22 | 14.22 | 14.09 | 14.15 | 99,395 | -0.07(-0.51%) |
Sep 02, 2021 | 14.27 | 14.27 | 14.17 | 14.22 | 83,845 | -0.02(-0.15%) |