Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.24 | 17.49 | 16.88 | 16.99 | 50,623 | -0.25(-1.45%) |
May 27, 2022 | 17.22 | 17.34 | 17.03 | 17.24 | 44,455 | +0.18(+1.06%) |
May 26, 2022 | 16.96 | 17.26 | 16.84 | 17.06 | 39,408 | +0.26(+1.55%) |
May 25, 2022 | 16.89 | 17.02 | 16.66 | 16.80 | 22,986 | -0.15(-0.88%) |
May 24, 2022 | 16.74 | 17.00 | 16.34 | 16.95 | 29,435 | +0.23(+1.38%) |
May 23, 2022 | 16.90 | 16.95 | 16.61 | 16.72 | 26,712 | -0.15(-0.89%) |
May 20, 2022 | 16.83 | 16.92 | 16.42 | 16.87 | 36,818 | +0.24(+1.44%) |
May 19, 2022 | 16.95 | 16.95 | 16.58 | 16.63 | 54,952 | -0.28(-1.66%) |
May 18, 2022 | 17.52 | 17.64 | 16.86 | 16.91 | 44,308 | -0.66(-3.76%) |
May 17, 2022 | 17.38 | 17.64 | 17.37 | 17.57 | 23,412 | +0.35(+2.03%) |
May 16, 2022 | 17.25 | 17.39 | 17.11 | 17.22 | 32,796 | +0.00(+0.00%) |
May 13, 2022 | 17.22 | 17.36 | 17.08 | 17.22 | 44,120 | +0.23(+1.35%) |
May 12, 2022 | 17.12 | 17.19 | 16.65 | 16.99 | 50,888 | -0.12(-0.70%) |
May 11, 2022 | 17.27 | 17.48 | 16.87 | 17.11 | 43,055 | -0.13(-0.75%) |
May 10, 2022 | 17.16 | 17.50 | 16.91 | 17.24 | 43,837 | +0.07(+0.41%) |
May 09, 2022 | 17.19 | 17.45 | 17.00 | 17.17 | 45,663 | -0.13(-0.75%) |
May 06, 2022 | 17.42 | 17.47 | 17.12 | 17.30 | 27,995 | -0.19(-1.09%) |
May 05, 2022 | 17.79 | 17.82 | 17.27 | 17.49 | 38,241 | -0.51(-2.83%) |
May 04, 2022 | 17.87 | 18.11 | 17.58 | 18.00 | 36,848 | +0.14(+0.78%) |
May 03, 2022 | 17.96 | 18.21 | 17.75 | 17.86 | 32,555 | -0.13(-0.72%) |
May 02, 2022 | 18.33 | 18.33 | 17.84 | 17.99 | 69,972 | -0.32(-1.75%) |
Apr 29, 2022 | 18.70 | 18.70 | 18.22 | 18.31 | 63,688 | -0.41(-2.19%) |
Apr 28, 2022 | 18.32 | 18.82 | 18.03 | 18.72 | 54,534 | +0.58(+3.20%) |
Apr 27, 2022 | 18.13 | 18.33 | 18.07 | 18.14 | 53,514 | -0.01(-0.06%) |
Apr 26, 2022 | 18.25 | 18.32 | 18.07 | 18.15 | 48,489 | -0.17(-0.93%) |
Apr 25, 2022 | 18.81 | 18.84 | 18.21 | 18.32 | 78,926 | -0.55(-2.91%) |
Apr 22, 2022 | 18.90 | 19.07 | 18.73 | 18.87 | 56,983 | -0.10(-0.53%) |
Apr 21, 2022 | 19.68 | 19.69 | 18.95 | 18.97 | 39,520 | -0.63(-3.21%) |
Apr 20, 2022 | 19.40 | 19.63 | 19.40 | 19.60 | 25,587 | +0.36(+1.87%) |
Apr 19, 2022 | 19.36 | 19.37 | 19.14 | 19.24 | 29,740 | +0.17(+0.89%) |
Apr 18, 2022 | 19.31 | 19.40 | 19.02 | 19.07 | 55,654 | -0.12(-0.63%) |
Apr 14, 2022 | 19.23 | 19.53 | 19.19 | 19.19 | 80,101 | +0.04(+0.21%) |
Apr 13, 2022 | 19.00 | 19.33 | 19.00 | 19.15 | 65,121 | +0.15(+0.79%) |
Apr 12, 2022 | 18.61 | 19.23 | 18.59 | 19.00 | 104,950 | +0.55(+2.98%) |
Apr 11, 2022 | 18.30 | 18.67 | 18.30 | 18.45 | 44,417 | +0.19(+1.04%) |
Apr 08, 2022 | 18.10 | 18.50 | 18.10 | 18.26 | 32,184 | +0.10(+0.55%) |
Apr 07, 2022 | 18.19 | 18.24 | 18.00 | 18.16 | 39,708 | -0.10(-0.55%) |
Apr 06, 2022 | 18.19 | 18.49 | 18.15 | 18.26 | 43,872 | -0.02(-0.11%) |
Apr 05, 2022 | 18.37 | 18.41 | 18.21 | 18.28 | 37,210 | -0.05(-0.27%) |
Apr 04, 2022 | 18.54 | 18.54 | 18.15 | 18.33 | 49,601 | -0.13(-0.70%) |
Apr 01, 2022 | 18.32 | 18.52 | 18.14 | 18.46 | 26,500 | +0.20(+1.10%) |
Mar 31, 2022 | 18.13 | 18.39 | 18.13 | 18.26 | 46,274 | +0.01(+0.05%) |
Mar 30, 2022 | 18.62 | 18.79 | 18.15 | 18.25 | 49,091 | -0.24(-1.30%) |
Mar 29, 2022 | 18.05 | 18.66 | 18.05 | 18.49 | 54,832 | +0.40(+2.21%) |
Mar 28, 2022 | 18.38 | 18.38 | 17.87 | 18.09 | 39,823 | -0.05(-0.28%) |
Mar 25, 2022 | 17.79 | 18.36 | 17.79 | 18.14 | 41,623 | +0.31(+1.74%) |
Mar 24, 2022 | 17.91 | 17.91 | 17.61 | 17.83 | 36,739 | +0.22(+1.25%) |
Mar 23, 2022 | 17.91 | 17.91 | 17.61 | 17.61 | 22,993 | -0.46(-2.55%) |
Mar 22, 2022 | 17.71 | 18.15 | 17.71 | 18.07 | 44,052 | +0.51(+2.90%) |
Mar 21, 2022 | 17.47 | 17.72 | 17.40 | 17.56 | 34,314 | +0.00(+0.00%) |
Mar 18, 2022 | 17.68 | 17.77 | 17.44 | 17.56 | 107,184 | -0.09(-0.51%) |
Mar 17, 2022 | 17.64 | 17.75 | 17.48 | 17.65 | 30,059 | -0.13(-0.73%) |
Mar 16, 2022 | 17.52 | 17.81 | 17.33 | 17.78 | 44,520 | +0.46(+2.66%) |
Mar 15, 2022 | 17.53 | 17.53 | 17.30 | 17.32 | 39,645 | -0.04(-0.23%) |
Mar 14, 2022 | 17.43 | 17.63 | 17.28 | 17.36 | 41,919 | -0.21(-1.20%) |
Mar 11, 2022 | 18.13 | 18.23 | 17.57 | 17.57 | 24,389 | -0.47(-2.61%) |
Mar 10, 2022 | 17.44 | 18.11 | 17.44 | 18.04 | 36,351 | +0.41(+2.33%) |
Mar 09, 2022 | 17.50 | 17.81 | 17.41 | 17.63 | 50,918 | -0.24(-1.34%) |
Mar 08, 2022 | 18.11 | 18.26 | 17.87 | 17.87 | 50,825 | -0.07(-0.39%) |
Mar 07, 2022 | 18.00 | 18.13 | 17.84 | 17.94 | 39,492 | +0.05(+0.28%) |
Mar 04, 2022 | 17.58 | 18.04 | 17.58 | 17.89 | 62,236 | +0.34(+1.94%) |
Mar 03, 2022 | 17.69 | 17.69 | 17.28 | 17.55 | 28,714 | -0.04(-0.23%) |
Mar 02, 2022 | 17.10 | 17.64 | 16.99 | 17.59 | 49,771 | +0.66(+3.90%) |
Mar 01, 2022 | 17.08 | 17.08 | 16.89 | 16.93 | 58,469 | -0.05(-0.29%) |
Feb 28, 2022 | 17.12 | 17.20 | 16.92 | 16.98 | 98,585 | -0.35(-2.02%) |
Feb 25, 2022 | 17.17 | 17.34 | 17.04 | 17.33 | 29,327 | +0.30(+1.76%) |
Feb 24, 2022 | 16.73 | 17.05 | 16.60 | 17.03 | 38,208 | +0.20(+1.19%) |
Feb 23, 2022 | 17.05 | 17.11 | 16.81 | 16.83 | 36,419 | -0.16(-0.94%) |
Feb 22, 2022 | 16.84 | 17.23 | 16.84 | 16.99 | 57,629 | +0.11(+0.65%) |
Feb 18, 2022 | 16.88 | 0 | -0.09(-0.53%) | |||
Feb 17, 2022 | 17.09 | 17.19 | 16.94 | 16.97 | 31,314 | -0.31(-1.79%) |
Feb 16, 2022 | 16.70 | 17.38 | 16.70 | 17.28 | 47,006 | +0.53(+3.16%) |
Feb 15, 2022 | 16.67 | 16.92 | 16.64 | 16.75 | 44,369 | +0.21(+1.27%) |
Feb 14, 2022 | 16.59 | 16.67 | 16.45 | 16.54 | 21,117 | +0.04(+0.24%) |
Feb 11, 2022 | 16.51 | 16.73 | 16.46 | 16.50 | 25,901 | +0.04(+0.24%) |
Feb 10, 2022 | 16.58 | 16.73 | 16.40 | 16.46 | 75,430 | -0.31(-1.85%) |
Feb 09, 2022 | 16.84 | 17.01 | 16.69 | 16.77 | 29,935 | -0.01(-0.06%) |
Feb 08, 2022 | 16.67 | 16.88 | 16.58 | 16.78 | 29,554 | +0.18(+1.08%) |
Feb 07, 2022 | 16.57 | 16.72 | 16.50 | 16.60 | 38,195 | +0.04(+0.24%) |
Feb 04, 2022 | 16.60 | 16.72 | 16.40 | 16.56 | 32,799 | +0.00(+0.00%) |
Feb 03, 2022 | 16.83 | 16.54 | 16.56 | 38,489 | -0.39(-2.30%) | |
Feb 02, 2022 | 16.96 | 17.06 | 16.80 | 16.95 | 35,066 | -0.10(-0.59%) |
Feb 01, 2022 | 17.34 | 17.34 | 16.97 | 17.05 | 40,538 | -0.36(-2.07%) |
Jan 31, 2022 | 16.88 | 17.43 | 16.64 | 17.41 | 87,685 | +0.48(+2.84%) |
Jan 28, 2022 | 16.80 | 16.94 | 16.43 | 16.93 | 55,758 | +0.25(+1.50%) |
Jan 27, 2022 | 17.24 | 17.24 | 16.63 | 16.68 | 39,771 | -0.40(-2.34%) |
Jan 26, 2022 | 16.96 | 17.28 | 16.90 | 17.08 | 88,558 | +0.30(+1.79%) |
Jan 25, 2022 | 16.74 | 17.11 | 16.50 | 16.78 | 44,408 | -0.16(-0.94%) |
Jan 24, 2022 | 16.50 | 16.98 | 16.44 | 16.94 | 102,542 | +0.24(+1.44%) |
Jan 21, 2022 | 16.81 | 17.54 | 16.70 | 16.70 | 75,176 | -0.22(-1.30%) |
Jan 20, 2022 | 17.44 | 17.47 | 16.81 | 16.92 | 58,194 | -0.36(-2.08%) |
Jan 19, 2022 | 17.69 | 17.86 | 17.25 | 17.28 | 46,927 | -0.47(-2.65%) |
Jan 18, 2022 | 17.85 | 18.01 | 17.71 | 17.75 | 50,895 | -0.27(-1.50%) |
Jan 14, 2022 | 18.02 | 0 | -0.04(-0.22%) | |||
Jan 13, 2022 | 17.93 | 18.14 | 17.83 | 18.06 | 43,375 | +0.08(+0.44%) |
Jan 12, 2022 | 17.86 | 18.13 | 17.81 | 17.98 | 52,077 | +0.09(+0.50%) |
Jan 11, 2022 | 18.02 | 18.06 | 17.84 | 17.89 | 35,937 | -0.19(-1.05%) |
Jan 10, 2022 | 18.07 | 18.21 | 17.77 | 18.08 | 46,031 | -0.07(-0.39%) |
Jan 07, 2022 | 18.34 | 18.38 | 18.05 | 18.15 | 30,903 | -0.23(-1.25%) |
Jan 06, 2022 | 18.34 | 18.42 | 18.19 | 18.38 | 31,531 | -0.03(-0.16%) |
Jan 05, 2022 | 18.95 | 19.16 | 18.34 | 18.41 | 34,409 | -0.54(-2.85%) |
Jan 04, 2022 | 18.91 | 19.26 | 18.82 | 18.95 | 41,234 | +0.04(+0.21%) |
Jan 03, 2022 | 19.20 | 19.28 | 18.76 | 18.91 | 37,810 | -0.17(-0.89%) |
Dec 31, 2021 | 19.19 | 19.38 | 18.91 | 19.08 | 79,085 | +0.05(+0.26%) |
Dec 30, 2021 | 18.77 | 19.08 | 18.77 | 19.03 | 55,105 | +0.25(+1.33%) |
Dec 29, 2021 | 18.61 | 18.83 | 18.45 | 18.78 | 39,078 | +0.11(+0.59%) |
Dec 28, 2021 | 18.65 | 18.83 | 18.64 | 18.67 | 27,626 | -0.05(-0.27%) |
Dec 27, 2021 | 18.63 | 18.73 | 18.36 | 18.72 | 40,552 | +0.23(+1.24%) |
Dec 23, 2021 | 18.67 | 18.81 | 18.41 | 18.49 | 38,290 | -0.05(-0.27%) |
Dec 22, 2021 | 17.98 | 18.56 | 17.98 | 18.54 | 58,131 | +0.23(+1.26%) |
Dec 21, 2021 | 17.97 | 18.42 | 17.97 | 18.31 | 82,679 | +0.33(+1.84%) |
Dec 20, 2021 | 18.32 | 18.33 | 17.86 | 17.98 | 71,888 | -0.56(-3.02%) |
Dec 17, 2021 | 18.63 | 18.88 | 18.29 | 18.54 | 115,150 | -0.10(-0.54%) |
Dec 16, 2021 | 18.45 | 18.81 | 18.45 | 18.64 | 59,061 | -0.05(-0.27%) |
Dec 15, 2021 | 18.24 | 18.74 | 18.10 | 18.69 | 55,754 | +0.57(+3.15%) |
Dec 14, 2021 | 18.11 | 18.41 | 18.03 | 18.12 | 45,601 | +0.04(+0.22%) |
Dec 13, 2021 | 18.11 | 18.34 | 17.92 | 18.08 | 55,234 | -0.20(-1.09%) |
Dec 10, 2021 | 18.34 | 18.58 | 18.20 | 18.28 | 33,298 | -0.19(-1.03%) |
Dec 09, 2021 | 18.49 | 18.74 | 18.34 | 18.47 | 59,480 | -0.26(-1.39%) |
Dec 08, 2021 | 18.73 | 18.75 | 18.57 | 18.73 | 33,628 | +0.11(+0.59%) |
Dec 07, 2021 | 18.58 | 18.76 | 18.30 | 18.62 | 46,614 | +0.27(+1.47%) |
Dec 06, 2021 | 18.11 | 18.59 | 17.95 | 18.35 | 52,906 | +0.47(+2.63%) |
Dec 03, 2021 | 18.47 | 18.50 | 17.77 | 17.88 | 54,008 | -0.52(-2.83%) |
Dec 02, 2021 | 18.00 | 18.59 | 18.00 | 18.40 | 71,078 | +0.45(+2.51%) |
Dec 01, 2021 | 18.50 | 18.88 | 17.92 | 17.95 | 99,065 | -0.35(-1.91%) |
Nov 30, 2021 | 18.52 | 18.66 | 18.26 | 18.30 | 108,107 | -0.40(-2.14%) |
Nov 29, 2021 | 19.02 | 19.02 | 18.57 | 18.70 | 126,703 | -0.15(-0.80%) |
Nov 26, 2021 | 19.30 | 19.36 | 18.68 | 18.85 | 57,873 | -0.88(-4.46%) |
Nov 24, 2021 | 19.72 | 20.19 | 19.68 | 19.73 | 41,739 | -0.18(-0.90%) |
Nov 23, 2021 | 19.83 | 20.10 | 19.75 | 19.91 | 37,815 | +0.06(+0.30%) |
Nov 22, 2021 | 19.90 | 19.96 | 19.67 | 19.85 | 49,053 | +0.00(+0.00%) |
Nov 19, 2021 | 19.94 | 20.22 | 19.85 | 19.85 | 61,940 | -0.28(-1.39%) |
Nov 18, 2021 | 20.16 | 20.15 | 20.00 | 20.13 | 54,102 | -0.01(-0.05%) |
Nov 17, 2021 | 20.72 | 20.75 | 19.49 | 20.14 | 265,711 | -0.76(-3.64%) |
Nov 16, 2021 | 21.08 | 21.20 | 20.82 | 20.90 | 52,427 | -0.29(-1.37%) |
Nov 15, 2021 | 21.33 | 21.46 | 21.02 | 21.19 | 67,459 | -0.08(-0.38%) |
Nov 12, 2021 | 21.38 | 21.48 | 21.10 | 21.27 | 76,591 | -0.04(-0.19%) |
Nov 11, 2021 | 21.12 | 21.39 | 20.74 | 21.31 | 58,952 | +0.16(+0.76%) |
Nov 10, 2021 | 21.19 | 21.15 | 82,776 | -0.10(-0.47%) | ||
Nov 09, 2021 | 20.99 | 21.48 | 20.77 | 21.25 | 93,620 | +0.29(+1.38%) |
Nov 08, 2021 | 20.52 | 20.98 | 20.46 | 20.96 | 66,014 | +0.60(+2.95%) |
Nov 05, 2021 | 20.46 | 20.83 | 20.24 | 20.36 | 98,568 | -0.21(-1.02%) |
Nov 04, 2021 | 19.74 | 20.62 | 19.68 | 20.57 | 103,352 | +0.89(+4.52%) |
Nov 03, 2021 | 19.04 | 19.86 | 19.00 | 19.68 | 128,379 | +0.55(+2.88%) |
Nov 02, 2021 | 19.43 | 19.47 | 19.07 | 19.13 | 49,985 | -0.19(-0.98%) |
Nov 01, 2021 | 18.19 | 19.49 | 18.21 | 19.32 | 82,329 | +1.11(+6.10%) |
Oct 29, 2021 | 18.40 | 18.42 | 18.21 | 18.21 | 136,427 | -0.19(-1.03%) |
Oct 28, 2021 | 18.40 | 18.58 | 18.37 | 18.40 | 58,270 | +0.04(+0.22%) |
Oct 27, 2021 | 18.75 | 18.62 | 18.33 | 18.36 | 126,023 | -0.36(-1.92%) |
Oct 26, 2021 | 18.65 | 18.72 | 62,244 | +0.05(+0.27%) | ||
Oct 25, 2021 | 18.60 | 18.69 | 18.46 | 18.67 | 53,827 | +0.15(+0.81%) |
Oct 22, 2021 | 18.51 | 18.66 | 18.43 | 18.52 | 43,416 | -0.07(-0.38%) |
Oct 21, 2021 | 18.35 | 18.77 | 18.18 | 18.59 | 58,365 | +0.26(+1.42%) |
Oct 20, 2021 | 18.02 | 18.34 | 18.02 | 18.33 | 51,624 | +0.25(+1.38%) |
Oct 19, 2021 | 17.95 | 18.16 | 17.74 | 18.08 | 44,203 | +0.15(+0.84%) |
Oct 18, 2021 | 18.00 | 18.18 | 17.90 | 17.93 | 46,807 | -0.19(-1.05%) |
Oct 15, 2021 | 18.71 | 18.71 | 18.12 | 18.12 | 117,211 | -0.39(-2.11%) |
Oct 14, 2021 | 18.60 | 18.60 | 18.43 | 18.51 | 55,589 | +0.05(+0.27%) |
Oct 13, 2021 | 18.36 | 18.59 | 18.34 | 18.46 | 48,119 | +0.20(+1.10%) |
Oct 12, 2021 | 18.00 | 18.37 | 18.00 | 18.26 | 51,495 | +0.07(+0.38%) |
Oct 11, 2021 | 18.25 | 18.39 | 18.11 | 18.19 | 42,196 | +0.02(+0.11%) |
Oct 08, 2021 | 18.30 | 18.55 | 18.15 | 18.17 | 50,744 | -0.02(-0.11%) |
Oct 07, 2021 | 18.05 | 18.42 | 18.05 | 18.19 | 45,744 | +0.22(+1.22%) |
Oct 06, 2021 | 17.40 | 17.97 | 17.38 | 17.97 | 50,411 | +0.55(+3.16%) |
Oct 05, 2021 | 17.52 | 17.58 | 17.34 | 17.42 | 34,836 | -0.08(-0.46%) |
Oct 04, 2021 | 17.84 | 17.88 | 17.47 | 17.50 | 54,184 | -0.38(-2.13%) |
Oct 01, 2021 | 17.80 | 18.08 | 17.73 | 17.88 | 79,004 | +0.12(+0.68%) |
Sep 30, 2021 | 17.99 | 17.99 | 17.64 | 17.76 | 61,862 | -0.10(-0.56%) |
Sep 29, 2021 | 18.01 | 18.04 | 17.79 | 17.86 | 57,897 | -0.09(-0.50%) |
Sep 28, 2021 | 17.80 | 18.09 | 17.73 | 17.95 | 74,659 | +0.15(+0.84%) |
Sep 27, 2021 | 17.36 | 18.10 | 17.31 | 17.80 | 126,008 | +0.44(+2.53%) |
Sep 24, 2021 | 17.34 | 17.49 | 17.29 | 17.36 | 70,805 | +0.02(+0.12%) |
Sep 23, 2021 | 17.39 | 17.49 | 17.31 | 17.34 | 110,114 | -0.04(-0.23%) |
Sep 22, 2021 | 17.61 | 17.69 | 17.38 | 17.38 | 101,250 | -0.22(-1.25%) |
Sep 21, 2021 | 17.87 | 17.98 | 17.60 | 17.60 | 57,671 | -0.27(-1.51%) |
Sep 20, 2021 | 17.94 | 18.07 | 17.64 | 17.87 | 131,013 | -0.33(-1.81%) |
Sep 17, 2021 | 18.90 | 18.90 | 18.14 | 18.20 | 270,705 | -0.65(-3.45%) |
Sep 16, 2021 | 18.81 | 18.90 | 18.56 | 18.85 | 49,863 | +0.08(+0.43%) |
Sep 15, 2021 | 18.90 | 18.90 | 18.72 | 18.77 | 67,413 | -0.14(-0.74%) |
Sep 14, 2021 | 19.35 | 19.35 | 18.83 | 18.91 | 59,375 | -0.34(-1.77%) |
Sep 13, 2021 | 18.70 | 19.35 | 18.69 | 19.25 | 91,268 | +0.59(+3.16%) |
Sep 10, 2021 | 18.69 | 18.84 | 18.50 | 18.66 | 52,044 | +0.10(+0.54%) |
Sep 09, 2021 | 18.87 | 19.07 | 18.56 | 18.56 | 51,959 | -0.40(-2.11%) |
Sep 08, 2021 | 18.95 | 19.21 | 18.82 | 18.96 | 57,311 | -0.07(-0.37%) |
Sep 07, 2021 | 19.24 | 19.24 | 19.02 | 19.03 | 36,087 | -0.26(-1.35%) |
Sep 03, 2021 | 19.48 | 19.48 | 19.15 | 19.29 | 47,234 | -0.14(-0.72%) |
Sep 02, 2021 | 19.39 | 19.50 | 19.22 | 19.43 | 53,385 | +0.17(+0.88%) |
Sep 01, 2021 | 19.20 | 19.45 | 18.90 | 19.26 | 73,051 | +0.04(+0.21%) |
Aug 31, 2021 | 19.08 | 19.32 | 19.08 | 19.22 | 65,755 | +0.10(+0.52%) |
Aug 30, 2021 | 19.13 | 19.16 | 18.91 | 19.12 | 50,507 | -0.02(-0.10%) |
Aug 27, 2021 | 18.99 | 19.32 | 18.99 | 19.14 | 46,808 | +0.11(+0.58%) |
Aug 26, 2021 | 18.82 | 19.12 | 18.80 | 19.03 | 62,596 | +0.15(+0.79%) |
Aug 25, 2021 | 19.02 | 19.09 | 18.86 | 18.88 | 73,544 | -0.19(-1.00%) |
Aug 24, 2021 | 19.26 | 19.40 | 19.05 | 19.07 | 72,816 | -0.29(-1.50%) |
Aug 23, 2021 | 19.50 | 19.56 | 19.26 | 19.36 | 61,274 | -0.11(-0.56%) |
Aug 20, 2021 | 19.36 | 19.59 | 19.34 | 19.47 | 82,607 | +0.10(+0.52%) |
Aug 19, 2021 | 18.99 | 19.38 | 18.99 | 19.37 | 122,189 | +0.17(+0.89%) |
Aug 18, 2021 | 19.13 | 19.39 | 19.13 | 19.20 | 78,217 | +0.07(+0.37%) |
Aug 17, 2021 | 19.21 | 19.40 | 18.69 | 19.13 | 107,584 | -0.25(-1.29%) |
Aug 16, 2021 | 18.89 | 19.59 | 18.89 | 19.38 | 155,498 | +0.37(+1.95%) |
Aug 13, 2021 | 19.00 | 19.04 | 18.92 | 19.01 | 89,602 | +0.03(+0.16%) |
Aug 12, 2021 | 19.00 | 19.02 | 18.86 | 18.98 | 86,782 | -0.01(-0.05%) |
Aug 11, 2021 | 18.98 | 19.06 | 18.71 | 18.99 | 100,943 | +0.11(+0.58%) |
Aug 10, 2021 | 18.60 | 18.94 | 18.47 | 18.88 | 105,815 | +0.31(+1.67%) |
Aug 09, 2021 | 18.62 | 18.62 | 18.48 | 18.57 | 47,585 | -0.01(-0.05%) |
Aug 06, 2021 | 18.60 | 18.70 | 18.44 | 18.58 | 62,843 | -0.04(-0.21%) |
Aug 05, 2021 | 18.25 | 18.62 | 17.88 | 18.62 | 85,068 | +0.60(+3.33%) |
Aug 04, 2021 | 17.88 | 18.30 | 17.88 | 18.02 | 87,414 | -0.05(-0.28%) |
Aug 03, 2021 | 17.87 | 18.07 | 17.69 | 18.07 | 77,549 | +0.12(+0.67%) |
Aug 02, 2021 | 18.12 | 18.32 | 17.75 | 17.95 | 96,619 | -0.28(-1.54%) |
Jul 30, 2021 | 18.22 | 18.60 | 18.16 | 18.23 | 100,600 | +0.02(+0.11%) |
Jul 29, 2021 | 17.91 | 18.69 | 17.91 | 18.21 | 172,920 | +0.40(+2.25%) |
Jul 28, 2021 | 17.35 | 17.88 | 17.34 | 17.81 | 158,624 | +0.59(+3.43%) |
Jul 27, 2021 | 16.74 | 17.35 | 16.65 | 17.22 | 145,489 | +0.42(+2.50%) |
Jul 26, 2021 | 16.35 | 16.92 | 16.35 | 16.80 | 106,409 | +0.53(+3.26%) |
Jul 23, 2021 | 16.39 | 16.43 | 16.19 | 16.27 | 93,056 | +0.01(+0.06%) |
Jul 22, 2021 | 16.18 | 16.29 | 15.98 | 16.26 | 85,346 | +0.02(+0.12%) |
Jul 21, 2021 | 15.88 | 16.32 | 15.88 | 16.24 | 159,389 | +0.49(+3.11%) |
Jul 20, 2021 | 15.49 | 16.03 | 15.49 | 15.75 | 155,378 | +0.27(+1.74%) |
Jul 19, 2021 | 15.35 | 15.57 | 15.25 | 15.48 | 124,299 | -0.08(-0.51%) |
Jul 16, 2021 | 15.35 | 15.59 | 15.34 | 15.56 | 147,295 | +0.32(+2.10%) |
Jul 15, 2021 | 15.34 | 15.34 | 15.06 | 15.24 | 67,487 | -0.08(-0.52%) |
Jul 14, 2021 | 15.26 | 15.43 | 15.17 | 15.32 | 62,027 | +0.12(+0.79%) |
Jul 13, 2021 | 15.19 | 15.38 | 15.12 | 15.20 | 93,711 | -0.20(-1.30%) |
Jul 12, 2021 | 15.18 | 15.40 | 15.16 | 15.40 | 89,756 | +0.22(+1.45%) |
Jul 09, 2021 | 15.00 | 15.27 | 15.00 | 15.18 | 120,669 | +0.29(+1.95%) |
Jul 08, 2021 | 14.90 | 15.05 | 14.84 | 14.89 | 111,510 | -0.21(-1.39%) |
Jul 07, 2021 | 14.96 | 15.19 | 14.94 | 15.10 | 127,540 | +0.09(+0.60%) |
Jul 06, 2021 | 15.08 | 15.10 | 14.84 | 15.01 | 99,061 | -0.08(-0.53%) |
Jul 02, 2021 | 15.39 | 15.40 | 15.08 | 15.09 | 79,032 | -0.29(-1.89%) |
Jul 01, 2021 | 15.27 | 15.41 | 15.23 | 15.38 | 94,931 | +0.17(+1.12%) |
Jun 30, 2021 | 15.61 | 15.61 | 15.21 | 15.21 | 104,228 | -0.32(-2.06%) |
Jun 29, 2021 | 15.67 | 15.77 | 15.52 | 15.53 | 74,470 | -0.03(-0.19%) |
Jun 28, 2021 | 15.70 | 15.70 | 15.40 | 15.56 | 92,822 | -0.12(-0.77%) |
Jun 25, 2021 | 15.73 | 15.87 | 15.60 | 15.68 | 301,331 | -0.03(-0.19%) |
Jun 24, 2021 | 15.46 | 15.74 | 15.46 | 15.71 | 118,661 | +0.29(+1.88%) |
Jun 23, 2021 | 15.45 | 15.74 | 15.42 | 15.42 | 165,550 | +0.00(+0.00%) |
Jun 22, 2021 | 15.51 | 15.51 | 15.18 | 15.42 | 192,451 | -0.09(-0.58%) |
Jun 21, 2021 | 15.33 | 15.66 | 15.21 | 15.51 | 114,882 | +0.29(+1.91%) |
Jun 18, 2021 | 15.55 | 15.55 | 15.21 | 15.22 | 191,768 | -0.42(-2.69%) |
Jun 17, 2021 | 15.43 | 15.74 | 15.39 | 15.64 | 156,977 | +0.17(+1.10%) |
Jun 16, 2021 | 15.47 | 15.57 | 15.30 | 15.47 | 98,544 | +0.04(+0.26%) |
Jun 15, 2021 | 15.56 | 15.56 | 15.31 | 15.43 | 84,741 | -0.08(-0.52%) |
Jun 14, 2021 | 15.20 | 15.53 | 15.17 | 15.51 | 103,858 | +0.26(+1.70%) |
Jun 11, 2021 | 15.25 | 15.38 | 15.16 | 15.25 | 67,888 | -0.03(-0.20%) |
Jun 10, 2021 | 15.14 | 15.34 | 15.12 | 15.28 | 72,451 | +0.13(+0.86%) |
Jun 09, 2021 | 15.24 | 15.31 | 15.09 | 15.15 | 91,433 | -0.18(-1.17%) |
Jun 08, 2021 | 15.74 | 15.75 | 15.32 | 15.33 | 93,044 | -0.34(-2.17%) |
Jun 07, 2021 | 15.39 | 15.74 | 15.39 | 15.67 | 160,676 | +0.32(+2.08%) |
Jun 04, 2021 | 15.12 | 15.38 | 15.10 | 15.35 | 77,047 | +0.20(+1.32%) |
Jun 03, 2021 | 15.20 | 15.30 | 15.13 | 15.15 | 152,360 | -0.15(-0.98%) |
Jun 02, 2021 | 15.40 | 15.71 | 15.28 | 15.30 | 168,104 | -0.04(-0.26%) |